Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.14 | 51.74 | 48.18 | 48.98 | 5,602,058 | -8.29(-14.48%) |
May 16, 2024 | 56.58 | 58.34 | 55.91 | 57.27 | 1,049,106 | +0.69(+1.22%) |
May 15, 2024 | 57.93 | 58.05 | 55.77 | 56.58 | 807,646 | -0.71(-1.24%) |
May 14, 2024 | 58.00 | 59.71 | 56.80 | 57.29 | 885,913 | +0.27(+0.47%) |
May 13, 2024 | 56.31 | 58.51 | 56.25 | 57.02 | 982,993 | +0.75(+1.33%) |
May 10, 2024 | 54.27 | 56.40 | 54.01 | 56.27 | 821,678 | +2.53(+4.71%) |
May 09, 2024 | 53.99 | 54.40 | 53.59 | 53.74 | 515,713 | -0.17(-0.32%) |
May 08, 2024 | 53.32 | 53.92 | 52.35 | 53.91 | 686,446 | +0.26(+0.48%) |
May 07, 2024 | 55.41 | 55.51 | 53.39 | 53.65 | 926,292 | -1.85(-3.33%) |
May 06, 2024 | 56.69 | 57.21 | 54.66 | 55.50 | 932,496 | -0.67(-1.19%) |
May 03, 2024 | 58.59 | 59.46 | 56.06 | 56.17 | 623,374 | -1.01(-1.77%) |
May 02, 2024 | 57.00 | 57.45 | 56.41 | 57.18 | 434,399 | +0.82(+1.45%) |
May 01, 2024 | 58.18 | 58.38 | 55.75 | 56.36 | 639,834 | -1.83(-3.14%) |
Apr 30, 2024 | 58.81 | 58.96 | 57.82 | 58.19 | 505,757 | -1.09(-1.84%) |
Apr 29, 2024 | 59.71 | 60.96 | 58.87 | 59.28 | 515,731 | -0.04(-0.07%) |
Apr 26, 2024 | 60.40 | 61.01 | 59.27 | 59.32 | 481,518 | -1.37(-2.26%) |
Apr 25, 2024 | 60.98 | 62.30 | 60.58 | 60.69 | 563,438 | -0.38(-0.62%) |
Apr 24, 2024 | 60.57 | 61.42 | 60.30 | 61.07 | 388,189 | +0.23(+0.38%) |
Apr 23, 2024 | 59.53 | 61.06 | 59.37 | 60.84 | 555,478 | +1.24(+2.08%) |
Apr 22, 2024 | 59.00 | 59.94 | 58.41 | 59.60 | 749,312 | +0.90(+1.53%) |
Apr 19, 2024 | 56.09 | 58.72 | 56.09 | 58.70 | 801,161 | +2.32(+4.11%) |
Apr 18, 2024 | 55.87 | 56.51 | 55.38 | 56.38 | 771,968 | +0.51(+0.91%) |
Apr 17, 2024 | 59.58 | 60.01 | 54.87 | 55.87 | 1,436,246 | -4.22(-7.02%) |
Apr 16, 2024 | 60.21 | 60.48 | 59.28 | 60.09 | 721,462 | -0.75(-1.23%) |
Apr 15, 2024 | 59.12 | 61.12 | 59.12 | 60.84 | 993,073 | +1.68(+2.84%) |
Apr 12, 2024 | 58.52 | 59.90 | 56.79 | 59.16 | 1,336,117 | +0.37(+0.63%) |
Apr 11, 2024 | 61.35 | 61.52 | 58.58 | 58.79 | 1,374,910 | -2.37(-3.88%) |
Apr 10, 2024 | 62.42 | 62.86 | 60.50 | 61.16 | 1,560,776 | -2.79(-4.36%) |
Apr 09, 2024 | 65.12 | 65.18 | 63.70 | 63.95 | 824,898 | -1.08(-1.66%) |
Apr 08, 2024 | 63.40 | 65.54 | 63.26 | 65.03 | 844,802 | +2.13(+3.39%) |
Apr 05, 2024 | 63.80 | 64.15 | 62.48 | 62.89 | 871,879 | -1.38(-2.15%) |
Apr 04, 2024 | 69.12 | 69.65 | 63.80 | 64.27 | 1,200,761 | -4.41(-6.42%) |
Apr 03, 2024 | 70.18 | 70.47 | 68.03 | 68.68 | 570,713 | -1.49(-2.12%) |
Apr 02, 2024 | 69.79 | 70.41 | 68.86 | 70.17 | 865,591 | +0.29(+0.42%) |
Apr 01, 2024 | 71.47 | 71.68 | 69.56 | 69.87 | 719,533 | -1.34(-1.88%) |
Mar 28, 2024 | 71.03 | 72.67 | 70.76 | 71.22 | 630,413 | +0.16(+0.22%) |
Mar 27, 2024 | 67.91 | 71.23 | 67.73 | 71.06 | 977,508 | +3.60(+5.34%) |
Mar 26, 2024 | 64.86 | 67.51 | 64.75 | 67.46 | 669,622 | +2.93(+4.54%) |
Mar 25, 2024 | 64.53 | 65.33 | 63.62 | 64.53 | 595,522 | +0.00(+0.00%) |
Mar 22, 2024 | 64.93 | 65.44 | 64.04 | 64.53 | 700,131 | -0.06(-0.09%) |
Mar 21, 2024 | 66.62 | 66.62 | 64.52 | 64.59 | 717,060 | -2.35(-3.51%) |
Mar 20, 2024 | 64.22 | 66.95 | 63.65 | 66.94 | 495,278 | +2.88(+4.49%) |
Mar 19, 2024 | 63.27 | 64.47 | 63.10 | 64.06 | 436,125 | +0.69(+1.08%) |
Mar 18, 2024 | 64.98 | 65.55 | 63.28 | 63.37 | 690,147 | -2.50(-3.79%) |
Mar 15, 2024 | 65.51 | 66.80 | 65.51 | 65.87 | 728,363 | -0.28(-0.43%) |
Mar 14, 2024 | 65.11 | 66.22 | 64.42 | 66.15 | 494,873 | +1.07(+1.64%) |
Mar 13, 2024 | 65.07 | 66.16 | 64.86 | 65.09 | 542,792 | +0.03(+0.05%) |
Mar 12, 2024 | 66.93 | 67.13 | 64.94 | 65.06 | 635,533 | -1.96(-2.92%) |
Mar 11, 2024 | 68.99 | 69.54 | 66.71 | 67.02 | 581,918 | -2.45(-3.52%) |
Mar 08, 2024 | 68.20 | 69.99 | 68.13 | 69.46 | 709,436 | +1.84(+2.72%) |
Mar 07, 2024 | 67.62 | 68.02 | 66.57 | 67.62 | 455,611 | +0.02(+0.03%) |
Mar 06, 2024 | 66.89 | 68.13 | 66.29 | 67.60 | 513,904 | +0.52(+0.77%) |
Mar 05, 2024 | 65.85 | 67.54 | 65.36 | 67.08 | 525,346 | +0.94(+1.42%) |
Mar 04, 2024 | 65.60 | 67.90 | 64.97 | 66.14 | 658,865 | +1.21(+1.87%) |
Mar 01, 2024 | 64.67 | 65.70 | 63.50 | 64.93 | 648,267 | +0.18(+0.27%) |
Feb 29, 2024 | 65.50 | 65.80 | 64.10 | 64.75 | 1,035,672 | -0.21(-0.32%) |
Feb 28, 2024 | 67.81 | 68.64 | 64.67 | 64.96 | 1,291,604 | -3.68(-5.36%) |
Feb 27, 2024 | 72.46 | 72.66 | 67.81 | 68.64 | 1,285,908 | -2.17(-3.07%) |
Feb 26, 2024 | 69.66 | 71.67 | 69.16 | 70.81 | 1,147,050 | +1.84(+2.67%) |
Feb 23, 2024 | 69.03 | 69.88 | 68.20 | 68.97 | 550,425 | -0.46(-0.66%) |
Feb 22, 2024 | 70.66 | 71.09 | 69.43 | 69.43 | 580,838 | -1.22(-1.73%) |
Feb 21, 2024 | 70.53 | 70.66 | 69.42 | 70.66 | 416,919 | +0.54(+0.77%) |
Feb 20, 2024 | 70.19 | 71.62 | 69.54 | 70.12 | 518,846 | +0.11(+0.15%) |
Feb 16, 2024 | 71.11 | 71.69 | 69.94 | 70.01 | 553,120 | -1.69(-2.36%) |
Feb 15, 2024 | 71.93 | 72.99 | 71.55 | 71.71 | 425,989 | +0.23(+0.33%) |
Feb 14, 2024 | 74.15 | 74.57 | 71.19 | 71.47 | 571,391 | -1.86(-2.54%) |
Feb 13, 2024 | 73.39 | 75.84 | 72.70 | 73.33 | 687,360 | -1.72(-2.30%) |
Feb 12, 2024 | 76.71 | 78.04 | 74.97 | 75.05 | 680,330 | -2.12(-2.74%) |
Feb 09, 2024 | 78.79 | 78.96 | 76.43 | 77.17 | 476,747 | -1.74(-2.21%) |
Feb 08, 2024 | 77.08 | 79.09 | 76.67 | 78.91 | 519,555 | +2.41(+3.15%) |
Feb 07, 2024 | 76.27 | 77.14 | 75.03 | 76.50 | 478,412 | +0.77(+1.02%) |
Feb 06, 2024 | 76.79 | 77.18 | 75.60 | 75.73 | 445,854 | -1.26(-1.64%) |
Feb 05, 2024 | 79.30 | 79.30 | 75.68 | 76.99 | 578,700 | -3.58(-4.45%) |
Feb 02, 2024 | 79.10 | 81.25 | 77.40 | 80.58 | 472,386 | +0.96(+1.21%) |
Feb 01, 2024 | 76.73 | 79.88 | 76.72 | 79.62 | 598,926 | +3.88(+5.12%) |
Jan 31, 2024 | 76.93 | 78.12 | 75.51 | 75.74 | 410,430 | -1.08(-1.40%) |
Jan 30, 2024 | 76.57 | 76.94 | 75.00 | 76.82 | 413,127 | -0.36(-0.47%) |
Jan 29, 2024 | 74.77 | 77.80 | 74.02 | 77.18 | 664,777 | +2.12(+2.83%) |
Jan 26, 2024 | 74.04 | 75.25 | 73.43 | 75.05 | 523,044 | +2.15(+2.96%) |
Jan 25, 2024 | 73.56 | 73.83 | 71.29 | 72.90 | 565,091 | +0.15(+0.20%) |
Jan 24, 2024 | 74.60 | 74.60 | 72.11 | 72.75 | 669,678 | -1.19(-1.62%) |
Jan 23, 2024 | 74.66 | 76.25 | 73.81 | 73.95 | 721,972 | -0.39(-0.53%) |
Jan 22, 2024 | 72.22 | 74.78 | 71.77 | 74.34 | 621,326 | +2.36(+3.28%) |
Jan 19, 2024 | 71.92 | 72.81 | 70.58 | 71.98 | 612,441 | +0.55(+0.77%) |
Jan 18, 2024 | 70.31 | 71.48 | 69.46 | 71.43 | 552,460 | +1.44(+2.06%) |
Jan 17, 2024 | 68.88 | 70.26 | 68.44 | 69.99 | 709,944 | +0.11(+0.15%) |
Jan 16, 2024 | 69.21 | 70.03 | 67.82 | 69.89 | 536,254 | +0.58(+0.83%) |
Jan 12, 2024 | 70.82 | 70.97 | 68.56 | 69.31 | 573,323 | -1.03(-1.46%) |
Jan 11, 2024 | 73.34 | 73.34 | 70.14 | 70.34 | 561,713 | -2.83(-3.86%) |
Jan 10, 2024 | 72.47 | 73.37 | 72.14 | 73.17 | 356,407 | +0.70(+0.97%) |
Jan 09, 2024 | 72.84 | 73.35 | 72.29 | 72.46 | 335,001 | -1.54(-2.08%) |
Jan 08, 2024 | 71.68 | 74.21 | 71.07 | 74.00 | 407,185 | +2.65(+3.72%) |
Jan 05, 2024 | 71.28 | 73.01 | 71.23 | 71.35 | 544,359 | -0.46(-0.64%) |
Jan 04, 2024 | 71.74 | 72.27 | 70.93 | 71.81 | 479,619 | +0.46(+0.65%) |
Jan 03, 2024 | 74.16 | 74.16 | 71.28 | 71.35 | 558,560 | -3.02(-4.06%) |
Jan 02, 2024 | 73.59 | 76.01 | 72.93 | 74.37 | 474,911 | +0.24(+0.32%) |
Dec 29, 2023 | 75.77 | 76.28 | 73.58 | 74.13 | 723,413 | -1.78(-2.34%) |
Dec 28, 2023 | 79.26 | 79.32 | 75.63 | 75.91 | 679,981 | -3.91(-4.90%) |
Dec 27, 2023 | 80.04 | 80.32 | 78.86 | 79.82 | 462,663 | +0.33(+0.41%) |
Dec 26, 2023 | 76.94 | 79.93 | 76.85 | 79.49 | 470,493 | +2.58(+3.35%) |
Dec 22, 2023 | 76.71 | 77.61 | 75.65 | 76.92 | 349,208 | +0.34(+0.44%) |
Dec 21, 2023 | 76.75 | 77.64 | 75.45 | 76.58 | 289,852 | +1.11(+1.47%) |
Dec 20, 2023 | 77.26 | 78.25 | 75.34 | 75.47 | 440,153 | -2.02(-2.61%) |
Dec 19, 2023 | 77.24 | 78.38 | 77.03 | 77.49 | 391,226 | +1.09(+1.42%) |
Dec 18, 2023 | 77.61 | 78.57 | 76.18 | 76.41 | 456,591 | -0.84(-1.08%) |
Dec 15, 2023 | 76.48 | 77.98 | 75.33 | 77.24 | 1,026,894 | +0.48(+0.63%) |
Dec 14, 2023 | 75.23 | 76.93 | 74.94 | 76.76 | 904,961 | +2.40(+3.23%) |
Dec 13, 2023 | 70.67 | 74.63 | 69.99 | 74.36 | 654,019 | +3.55(+5.01%) |
Dec 12, 2023 | 71.11 | 71.62 | 69.94 | 70.81 | 506,067 | -0.17(-0.24%) |
Dec 11, 2023 | 70.51 | 71.61 | 69.64 | 70.98 | 474,723 | +0.60(+0.85%) |
Dec 08, 2023 | 70.63 | 71.17 | 70.25 | 70.39 | 321,742 | -0.74(-1.04%) |
Dec 07, 2023 | 70.17 | 71.17 | 69.38 | 71.13 | 399,480 | +0.88(+1.25%) |
Dec 06, 2023 | 68.67 | 70.93 | 68.67 | 70.25 | 528,228 | +2.38(+3.50%) |
Dec 05, 2023 | 70.77 | 70.77 | 67.74 | 67.88 | 523,916 | -2.92(-4.13%) |
Dec 04, 2023 | 69.24 | 73.12 | 69.23 | 70.80 | 951,298 | +1.21(+1.74%) |
Dec 01, 2023 | 64.44 | 69.70 | 64.44 | 69.59 | 1,357,675 | +5.03(+7.79%) |
Nov 30, 2023 | 67.52 | 69.17 | 63.93 | 64.56 | 2,089,570 | -7.67(-10.62%) |
Nov 29, 2023 | 73.17 | 73.44 | 71.39 | 72.23 | 844,064 | -0.03(-0.04%) |
Nov 28, 2023 | 73.51 | 73.62 | 72.13 | 72.26 | 640,813 | -1.36(-1.84%) |
Nov 27, 2023 | 74.50 | 74.65 | 72.92 | 73.62 | 932,539 | -1.72(-2.28%) |
Nov 24, 2023 | 74.38 | 75.97 | 74.38 | 75.34 | 367,343 | +1.08(+1.45%) |
Nov 22, 2023 | 73.95 | 75.46 | 73.60 | 74.26 | 441,137 | +1.00(+1.37%) |
Nov 21, 2023 | 72.98 | 73.71 | 71.89 | 73.26 | 396,467 | -0.65(-0.88%) |
Nov 20, 2023 | 73.26 | 74.47 | 72.64 | 73.92 | 646,573 | +0.54(+0.73%) |
Nov 17, 2023 | 72.52 | 74.42 | 72.07 | 73.38 | 889,187 | +1.78(+2.48%) |
Nov 16, 2023 | 71.33 | 72.27 | 70.41 | 71.60 | 612,133 | +0.49(+0.69%) |
Nov 15, 2023 | 69.76 | 71.59 | 69.51 | 71.11 | 688,668 | +1.34(+1.92%) |
Nov 14, 2023 | 66.91 | 69.78 | 66.91 | 69.77 | 840,194 | +4.64(+7.12%) |
Nov 13, 2023 | 63.45 | 65.84 | 63.40 | 65.14 | 709,896 | +1.69(+2.67%) |
Nov 10, 2023 | 61.91 | 63.58 | 61.62 | 63.44 | 462,754 | +1.65(+2.68%) |
Nov 09, 2023 | 62.91 | 62.91 | 61.67 | 61.79 | 344,930 | -0.53(-0.85%) |
Nov 08, 2023 | 62.56 | 63.43 | 62.19 | 62.32 | 340,505 | -0.06(-0.09%) |
Nov 07, 2023 | 63.79 | 64.27 | 62.19 | 62.38 | 467,725 | -1.31(-2.05%) |
Nov 06, 2023 | 65.68 | 65.92 | 63.63 | 63.68 | 482,263 | -2.38(-3.60%) |
Nov 03, 2023 | 65.44 | 67.05 | 65.40 | 66.06 | 369,505 | +1.32(+2.04%) |
Nov 02, 2023 | 64.14 | 64.98 | 63.50 | 64.74 | 388,910 | +1.51(+2.39%) |