Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 58.61 | 59.67 | 58.47 | 59.60 | 840,081 | +1.18(+2.03%) |
May 30, 2024 | 57.85 | 58.76 | 57.58 | 58.42 | 840,513 | +0.79(+1.36%) |
May 29, 2024 | 58.18 | 58.51 | 57.26 | 57.63 | 847,069 | -1.32(-2.25%) |
May 28, 2024 | 59.20 | 59.66 | 58.87 | 58.96 | 770,750 | -0.19(-0.32%) |
May 24, 2024 | 59.17 | 59.45 | 58.66 | 59.15 | 792,755 | +0.81(+1.38%) |
May 23, 2024 | 59.96 | 60.02 | 58.25 | 58.34 | 1,049,634 | -1.65(-2.75%) |
May 22, 2024 | 59.85 | 60.03 | 59.55 | 59.99 | 566,138 | -0.15(-0.25%) |
May 21, 2024 | 60.12 | 60.50 | 59.69 | 60.14 | 556,322 | +0.04(+0.07%) |
May 20, 2024 | 60.40 | 60.50 | 59.87 | 60.10 | 635,379 | -0.30(-0.49%) |
May 17, 2024 | 60.61 | 60.87 | 59.98 | 60.40 | 992,202 | -0.02(-0.03%) |
May 16, 2024 | 59.59 | 60.48 | 59.19 | 60.42 | 1,461,037 | +0.87(+1.45%) |
May 15, 2024 | 60.33 | 60.33 | 59.22 | 59.56 | 929,091 | -0.28(-0.47%) |
May 14, 2024 | 59.79 | 60.03 | 59.40 | 59.83 | 840,287 | +0.41(+0.69%) |
May 13, 2024 | 59.96 | 60.26 | 59.07 | 59.43 | 1,242,325 | -0.19(-0.32%) |
May 10, 2024 | 60.17 | 60.27 | 59.20 | 59.62 | 1,250,683 | +0.12(+0.20%) |
May 09, 2024 | 60.25 | 60.59 | 57.67 | 59.50 | 2,170,527 | -1.48(-2.43%) |
May 08, 2024 | 60.43 | 61.23 | 60.43 | 60.98 | 1,623,356 | +0.31(+0.51%) |
May 07, 2024 | 59.96 | 60.92 | 59.72 | 60.67 | 1,773,433 | +0.83(+1.38%) |
May 06, 2024 | 59.04 | 59.86 | 58.99 | 59.84 | 1,083,942 | +1.25(+2.14%) |
May 03, 2024 | 58.58 | 58.83 | 57.98 | 58.59 | 635,665 | +0.48(+0.82%) |
May 02, 2024 | 58.13 | 58.38 | 57.65 | 58.11 | 695,636 | +0.59(+1.02%) |
May 01, 2024 | 56.71 | 58.61 | 56.70 | 57.52 | 960,479 | +1.14(+2.03%) |
Apr 30, 2024 | 56.79 | 57.12 | 56.34 | 56.38 | 743,805 | -0.81(-1.41%) |
Apr 29, 2024 | 57.11 | 57.60 | 56.91 | 57.19 | 547,426 | +0.40(+0.70%) |
Apr 26, 2024 | 56.52 | 57.10 | 56.52 | 56.79 | 357,397 | +0.50(+0.88%) |
Apr 25, 2024 | 56.48 | 56.76 | 55.93 | 56.29 | 564,444 | -0.36(-0.63%) |
Apr 24, 2024 | 55.95 | 56.74 | 55.42 | 56.65 | 766,576 | +0.54(+0.96%) |
Apr 23, 2024 | 56.26 | 56.52 | 55.98 | 56.11 | 606,899 | -0.45(-0.79%) |
Apr 22, 2024 | 56.44 | 56.96 | 56.03 | 56.56 | 607,641 | +0.26(+0.46%) |
Apr 19, 2024 | 55.82 | 56.52 | 55.82 | 56.30 | 990,984 | +0.24(+0.43%) |
Apr 18, 2024 | 55.85 | 56.10 | 55.45 | 56.06 | 911,248 | +0.38(+0.68%) |
Apr 17, 2024 | 56.47 | 56.56 | 55.58 | 55.68 | 692,301 | -0.46(-0.82%) |
Apr 16, 2024 | 55.35 | 56.43 | 54.99 | 56.14 | 995,384 | -0.02(-0.04%) |
Apr 15, 2024 | 56.56 | 57.43 | 55.96 | 56.16 | 827,576 | +0.04(+0.07%) |
Apr 12, 2024 | 58.14 | 58.46 | 56.00 | 56.12 | 1,230,816 | -2.43(-4.15%) |
Apr 11, 2024 | 59.12 | 59.14 | 58.12 | 58.55 | 741,451 | -0.18(-0.30%) |
Apr 10, 2024 | 58.50 | 59.02 | 58.08 | 58.73 | 1,255,109 | -0.88(-1.47%) |
Apr 09, 2024 | 58.90 | 59.69 | 58.77 | 59.60 | 567,634 | +0.67(+1.13%) |
Apr 08, 2024 | 59.05 | 59.10 | 58.52 | 58.94 | 932,450 | +0.12(+0.20%) |
Apr 05, 2024 | 59.03 | 59.54 | 58.41 | 58.82 | 1,790,732 | +0.09(+0.15%) |
Apr 04, 2024 | 59.54 | 60.67 | 58.70 | 58.73 | 1,180,330 | -0.27(-0.46%) |
Apr 03, 2024 | 59.25 | 59.80 | 58.49 | 59.00 | 1,490,923 | -0.39(-0.65%) |
Apr 02, 2024 | 60.29 | 60.29 | 59.27 | 59.39 | 854,789 | -0.96(-1.58%) |
Apr 01, 2024 | 60.24 | 60.42 | 59.63 | 60.34 | 646,813 | +0.14(+0.23%) |
Mar 28, 2024 | 60.32 | 60.72 | 60.13 | 60.20 | 830,802 | +0.00(+0.00%) |
Mar 27, 2024 | 58.76 | 60.21 | 58.74 | 60.20 | 846,643 | +1.24(+2.11%) |
Mar 26, 2024 | 59.42 | 59.71 | 58.89 | 58.96 | 700,556 | -0.22(-0.37%) |
Mar 25, 2024 | 58.80 | 59.23 | 58.77 | 59.18 | 862,182 | +0.45(+0.76%) |
Mar 22, 2024 | 59.22 | 59.59 | 58.68 | 58.73 | 1,003,367 | -0.30(-0.51%) |
Mar 21, 2024 | 58.88 | 59.16 | 58.25 | 59.03 | 1,021,939 | +0.53(+0.90%) |
Mar 20, 2024 | 58.38 | 58.70 | 57.98 | 58.50 | 1,074,608 | -0.08(-0.14%) |
Mar 19, 2024 | 58.23 | 59.19 | 58.09 | 58.58 | 1,337,290 | +0.03(+0.05%) |
Mar 18, 2024 | 59.45 | 59.75 | 58.42 | 58.55 | 1,150,296 | -0.89(-1.49%) |
Mar 15, 2024 | 58.43 | 59.50 | 58.43 | 59.44 | 7,395,296 | -0.25(-0.42%) |
Mar 14, 2024 | 60.52 | 60.65 | 59.37 | 59.68 | 1,062,068 | -1.03(-1.69%) |
Mar 13, 2024 | 60.30 | 61.05 | 59.92 | 60.71 | 1,055,175 | +0.49(+0.81%) |
Mar 12, 2024 | 60.48 | 60.48 | 59.72 | 60.22 | 588,946 | -0.18(-0.30%) |
Mar 11, 2024 | 60.26 | 60.60 | 59.19 | 60.40 | 826,896 | +0.36(+0.60%) |
Mar 08, 2024 | 59.21 | 60.64 | 59.21 | 60.04 | 1,172,682 | +1.28(+2.19%) |
Mar 07, 2024 | 59.92 | 60.22 | 58.37 | 58.76 | 2,445,503 | -0.64(-1.07%) |
Mar 06, 2024 | 59.30 | 59.68 | 58.73 | 59.40 | 1,041,937 | +0.65(+1.10%) |
Mar 05, 2024 | 57.31 | 58.90 | 57.31 | 58.75 | 1,155,466 | +1.34(+2.34%) |
Mar 04, 2024 | 58.23 | 58.37 | 57.19 | 57.41 | 1,132,442 | -0.76(-1.30%) |
Mar 01, 2024 | 57.66 | 58.47 | 57.40 | 58.16 | 880,736 | +0.22(+0.38%) |
Feb 29, 2024 | 57.23 | 58.05 | 57.18 | 57.94 | 1,005,064 | +0.87(+1.53%) |
Feb 28, 2024 | 57.47 | 57.96 | 56.87 | 57.07 | 1,123,977 | -0.74(-1.29%) |
Feb 27, 2024 | 57.99 | 58.30 | 57.42 | 57.81 | 1,072,533 | +0.16(+0.27%) |
Feb 26, 2024 | 58.97 | 58.97 | 57.65 | 57.66 | 1,342,325 | -1.54(-2.59%) |
Feb 23, 2024 | 60.08 | 60.17 | 59.17 | 59.19 | 793,916 | -0.81(-1.35%) |
Feb 22, 2024 | 59.24 | 60.19 | 59.08 | 60.00 | 1,376,754 | +0.99(+1.68%) |
Feb 21, 2024 | 58.26 | 59.03 | 58.00 | 59.01 | 606,721 | +0.71(+1.22%) |
Feb 20, 2024 | 57.51 | 58.34 | 57.30 | 58.30 | 708,702 | +0.45(+0.77%) |
Feb 16, 2024 | 58.34 | 58.57 | 57.59 | 57.85 | 1,082,634 | -0.66(-1.13%) |
Feb 15, 2024 | 57.86 | 58.57 | 57.86 | 58.52 | 811,626 | +0.98(+1.70%) |
Feb 14, 2024 | 57.80 | 58.15 | 56.80 | 57.54 | 1,223,641 | +0.10(+0.17%) |
Feb 13, 2024 | 56.97 | 57.93 | 56.37 | 57.44 | 2,659,011 | -0.68(-1.18%) |
Feb 12, 2024 | 58.45 | 59.14 | 57.86 | 58.12 | 1,161,041 | -0.34(-0.58%) |
Feb 09, 2024 | 55.77 | 58.84 | 55.30 | 58.46 | 2,956,744 | +3.07(+5.54%) |
Feb 08, 2024 | 56.00 | 56.42 | 54.49 | 55.39 | 3,043,266 | -0.79(-1.41%) |
Feb 07, 2024 | 58.06 | 59.72 | 53.55 | 56.18 | 6,951,053 | -7.50(-11.78%) |
Feb 06, 2024 | 63.07 | 63.88 | 62.46 | 63.68 | 1,097,036 | +0.18(+0.28%) |
Feb 05, 2024 | 64.06 | 64.27 | 63.30 | 63.50 | 654,195 | -1.43(-2.20%) |
Feb 02, 2024 | 64.44 | 65.24 | 63.66 | 64.93 | 653,460 | -0.21(-0.32%) |
Feb 01, 2024 | 65.25 | 65.72 | 64.44 | 65.14 | 1,238,981 | +0.29(+0.44%) |
Jan 31, 2024 | 66.67 | 66.87 | 64.79 | 64.85 | 1,010,248 | -1.69(-2.55%) |
Jan 30, 2024 | 66.00 | 66.87 | 66.00 | 66.54 | 490,277 | +0.18(+0.27%) |
Jan 29, 2024 | 66.11 | 66.59 | 65.77 | 66.36 | 692,616 | +0.20(+0.30%) |
Jan 26, 2024 | 66.47 | 66.83 | 66.02 | 66.17 | 997,577 | +0.01(+0.01%) |
Jan 25, 2024 | 66.60 | 66.81 | 65.49 | 66.16 | 854,631 | +0.52(+0.78%) |
Jan 24, 2024 | 66.94 | 66.95 | 65.63 | 65.64 | 597,387 | -0.94(-1.41%) |
Jan 23, 2024 | 67.07 | 67.27 | 66.24 | 66.58 | 716,230 | -0.05(-0.07%) |
Jan 22, 2024 | 66.58 | 66.98 | 66.32 | 66.63 | 397,402 | +0.26(+0.39%) |
Jan 19, 2024 | 65.85 | 66.38 | 65.37 | 66.37 | 594,164 | +0.56(+0.86%) |
Jan 18, 2024 | 65.11 | 65.88 | 64.56 | 65.81 | 1,024,880 | +0.92(+1.42%) |
Jan 17, 2024 | 64.42 | 65.37 | 64.36 | 64.89 | 588,702 | -0.47(-0.71%) |
Jan 16, 2024 | 64.39 | 65.41 | 63.96 | 65.35 | 830,636 | +0.81(+1.26%) |
Jan 12, 2024 | 66.19 | 66.19 | 64.49 | 64.54 | 740,733 | -1.12(-1.70%) |
Jan 11, 2024 | 65.78 | 65.85 | 65.03 | 65.66 | 496,748 | -0.09(-0.14%) |
Jan 10, 2024 | 65.63 | 66.15 | 65.37 | 65.75 | 515,667 | -0.14(-0.21%) |
Jan 09, 2024 | 65.63 | 66.07 | 65.46 | 65.89 | 487,384 | -0.21(-0.31%) |
Jan 08, 2024 | 65.91 | 66.39 | 65.68 | 66.10 | 612,767 | -0.10(-0.15%) |
Jan 05, 2024 | 64.70 | 66.37 | 64.62 | 66.20 | 1,062,595 | +1.24(+1.91%) |
Jan 04, 2024 | 64.60 | 65.28 | 64.41 | 64.96 | 634,702 | +0.28(+0.43%) |
Jan 03, 2024 | 65.61 | 65.61 | 64.32 | 64.68 | 964,480 | -1.54(-2.32%) |
Jan 02, 2024 | 66.37 | 67.09 | 66.03 | 66.22 | 866,357 | -0.54(-0.82%) |
Dec 29, 2023 | 67.16 | 67.48 | 66.72 | 66.76 | 524,809 | -0.71(-1.06%) |
Dec 28, 2023 | 67.23 | 67.75 | 67.12 | 67.47 | 425,593 | +0.22(+0.32%) |
Dec 27, 2023 | 67.41 | 67.64 | 67.06 | 67.26 | 425,986 | -0.11(-0.16%) |
Dec 26, 2023 | 67.55 | 67.75 | 67.22 | 67.36 | 454,525 | -0.21(-0.31%) |
Dec 22, 2023 | 67.48 | 67.96 | 66.94 | 67.57 | 558,971 | +0.31(+0.46%) |
Dec 21, 2023 | 67.28 | 67.38 | 66.63 | 67.27 | 1,098,565 | +0.56(+0.85%) |
Dec 20, 2023 | 67.92 | 67.95 | 66.35 | 66.70 | 1,138,210 | -1.43(-2.09%) |
Dec 19, 2023 | 68.37 | 68.52 | 67.98 | 68.13 | 1,024,759 | +0.33(+0.48%) |
Dec 18, 2023 | 68.63 | 68.63 | 67.71 | 67.80 | 659,270 | -0.49(-0.71%) |
Dec 15, 2023 | 68.27 | 68.93 | 68.10 | 68.29 | 1,737,621 | -0.07(-0.10%) |
Dec 14, 2023 | 67.50 | 69.28 | 67.50 | 68.36 | 1,250,435 | +1.12(+1.67%) |
Dec 13, 2023 | 64.61 | 67.29 | 64.58 | 67.24 | 1,220,765 | +2.39(+3.68%) |
Dec 12, 2023 | 65.04 | 65.07 | 64.33 | 64.85 | 592,182 | -0.09(-0.14%) |
Dec 11, 2023 | 64.87 | 65.19 | 64.57 | 64.94 | 571,678 | +0.13(+0.20%) |
Dec 08, 2023 | 64.64 | 65.17 | 63.99 | 64.81 | 741,093 | +0.01(+0.02%) |
Dec 07, 2023 | 64.30 | 64.99 | 63.83 | 64.80 | 1,069,825 | +0.52(+0.80%) |
Dec 06, 2023 | 65.13 | 65.72 | 63.82 | 64.28 | 1,162,853 | -0.36(-0.55%) |
Dec 05, 2023 | 65.38 | 65.68 | 64.11 | 64.64 | 904,661 | -1.13(-1.72%) |
Dec 04, 2023 | 66.12 | 66.70 | 65.37 | 65.77 | 811,068 | -0.59(-0.90%) |
Dec 01, 2023 | 65.50 | 66.42 | 65.35 | 66.36 | 1,085,605 | +0.86(+1.32%) |
Nov 30, 2023 | 64.24 | 67.24 | 63.88 | 65.50 | 1,290,774 | +1.47(+2.30%) |
Nov 29, 2023 | 63.83 | 64.26 | 63.58 | 64.03 | 776,247 | +0.67(+1.06%) |
Nov 28, 2023 | 63.72 | 63.72 | 63.03 | 63.36 | 709,855 | -0.31(-0.48%) |
Nov 27, 2023 | 63.28 | 63.79 | 63.09 | 63.67 | 1,253,462 | -0.10(-0.15%) |
Nov 24, 2023 | 63.05 | 64.03 | 62.98 | 63.76 | 474,022 | +0.54(+0.86%) |
Nov 22, 2023 | 63.66 | 63.87 | 62.90 | 63.22 | 746,105 | -0.21(-0.33%) |
Nov 21, 2023 | 63.57 | 64.24 | 63.12 | 63.43 | 912,210 | -0.32(-0.50%) |
Nov 20, 2023 | 62.61 | 64.07 | 62.17 | 63.74 | 1,082,294 | +0.88(+1.40%) |
Nov 17, 2023 | 62.37 | 63.60 | 62.29 | 62.87 | 1,469,313 | +0.15(+0.24%) |
Nov 16, 2023 | 60.67 | 62.83 | 60.22 | 62.72 | 2,555,714 | +2.31(+3.82%) |
Nov 15, 2023 | 59.84 | 60.95 | 59.84 | 60.41 | 1,007,669 | +0.66(+1.11%) |
Nov 14, 2023 | 57.93 | 59.83 | 57.93 | 59.75 | 871,075 | +3.04(+5.36%) |
Nov 13, 2023 | 56.96 | 57.10 | 56.50 | 56.71 | 489,061 | -0.41(-0.73%) |
Nov 10, 2023 | 56.66 | 57.14 | 56.36 | 57.13 | 519,794 | +0.56(+0.99%) |
Nov 09, 2023 | 57.28 | 57.49 | 56.45 | 56.56 | 661,792 | -0.18(-0.31%) |
Nov 08, 2023 | 56.79 | 57.01 | 56.49 | 56.74 | 469,360 | +0.14(+0.24%) |
Nov 07, 2023 | 56.61 | 56.74 | 56.27 | 56.60 | 525,357 | -0.34(-0.59%) |
Nov 06, 2023 | 58.07 | 58.07 | 56.61 | 56.94 | 494,965 | -1.07(-1.84%) |
Nov 03, 2023 | 57.37 | 58.43 | 57.31 | 58.00 | 642,659 | +1.55(+2.74%) |
Nov 02, 2023 | 55.73 | 56.56 | 55.73 | 56.45 | 697,684 | +1.44(+2.62%) |