Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 57.45 | 58.13 | 57.03 | 57.83 | 799,635 | +0.72(+1.26%) |
May 30, 2024 | 56.80 | 57.21 | 56.61 | 57.11 | 582,185 | +0.91(+1.62%) |
May 29, 2024 | 56.25 | 56.76 | 55.80 | 56.20 | 588,644 | -0.83(-1.46%) |
May 28, 2024 | 57.88 | 58.19 | 56.72 | 57.03 | 538,845 | -0.66(-1.14%) |
May 24, 2024 | 57.56 | 57.89 | 57.22 | 57.69 | 363,576 | +0.78(+1.37%) |
May 23, 2024 | 57.70 | 57.95 | 56.42 | 56.91 | 589,138 | -0.58(-1.01%) |
May 22, 2024 | 58.52 | 58.72 | 57.21 | 57.49 | 638,953 | -1.54(-2.61%) |
May 21, 2024 | 59.61 | 59.61 | 58.81 | 59.03 | 459,249 | -0.85(-1.42%) |
May 20, 2024 | 60.01 | 60.68 | 59.77 | 59.88 | 505,839 | -0.24(-0.40%) |
May 17, 2024 | 60.31 | 60.31 | 59.64 | 60.12 | 500,239 | +0.02(+0.03%) |
May 16, 2024 | 61.56 | 61.74 | 60.08 | 60.10 | 531,415 | -1.83(-2.95%) |
May 15, 2024 | 61.07 | 62.10 | 60.74 | 61.93 | 839,088 | +2.12(+3.54%) |
May 14, 2024 | 60.12 | 60.45 | 59.42 | 59.81 | 498,190 | +0.54(+0.91%) |
May 13, 2024 | 60.00 | 60.15 | 59.22 | 59.27 | 539,144 | -0.29(-0.49%) |
May 10, 2024 | 59.34 | 59.66 | 58.94 | 59.56 | 515,475 | +0.16(+0.27%) |
May 09, 2024 | 58.50 | 59.70 | 58.39 | 59.40 | 650,614 | +0.91(+1.56%) |
May 08, 2024 | 58.47 | 58.83 | 58.18 | 58.49 | 639,927 | -0.53(-0.90%) |
May 07, 2024 | 58.84 | 59.71 | 58.81 | 59.02 | 837,230 | +0.40(+0.68%) |
May 06, 2024 | 58.31 | 58.93 | 57.99 | 58.62 | 699,471 | +1.42(+2.48%) |
May 03, 2024 | 58.03 | 59.30 | 57.18 | 57.20 | 540,144 | +0.95(+1.69%) |
May 02, 2024 | 56.54 | 56.74 | 55.39 | 56.25 | 673,190 | +0.19(+0.34%) |
May 01, 2024 | 56.45 | 57.72 | 55.34 | 56.06 | 914,026 | +0.05(+0.09%) |
Apr 30, 2024 | 57.70 | 58.22 | 55.93 | 56.01 | 1,376,800 | -1.69(-2.93%) |
Apr 29, 2024 | 57.98 | 58.49 | 57.52 | 57.70 | 808,930 | +0.14(+0.24%) |
Apr 26, 2024 | 56.85 | 57.95 | 56.29 | 57.56 | 530,427 | +1.28(+2.27%) |
Apr 25, 2024 | 55.25 | 56.37 | 54.38 | 56.28 | 541,130 | -0.07(-0.12%) |
Apr 24, 2024 | 56.80 | 57.73 | 55.94 | 56.35 | 599,679 | -0.75(-1.31%) |
Apr 23, 2024 | 55.53 | 57.31 | 55.00 | 57.10 | 715,940 | +2.05(+3.72%) |
Apr 22, 2024 | 54.76 | 55.37 | 54.26 | 55.05 | 534,465 | +0.83(+1.53%) |
Apr 19, 2024 | 54.22 | 54.86 | 53.76 | 54.22 | 698,508 | +0.19(+0.35%) |
Apr 18, 2024 | 54.82 | 55.23 | 53.96 | 54.03 | 986,558 | +0.23(+0.43%) |
Apr 17, 2024 | 55.00 | 55.29 | 53.59 | 53.80 | 706,842 | -0.52(-0.96%) |
Apr 16, 2024 | 54.59 | 54.94 | 53.86 | 54.32 | 991,360 | -1.34(-2.41%) |
Apr 15, 2024 | 56.79 | 57.34 | 55.60 | 55.66 | 618,040 | -1.13(-1.99%) |
Apr 12, 2024 | 56.46 | 57.06 | 56.40 | 56.79 | 549,934 | -0.04(-0.07%) |
Apr 11, 2024 | 56.65 | 57.28 | 56.33 | 56.83 | 557,751 | +0.53(+0.94%) |
Apr 10, 2024 | 56.67 | 56.94 | 55.56 | 56.30 | 1,094,245 | -2.72(-4.61%) |
Apr 09, 2024 | 59.48 | 59.48 | 58.26 | 59.02 | 642,264 | +0.07(+0.12%) |
Apr 08, 2024 | 60.00 | 60.00 | 58.62 | 58.95 | 912,573 | -0.70(-1.17%) |
Apr 05, 2024 | 59.04 | 59.77 | 58.83 | 59.65 | 1,078,364 | +0.61(+1.03%) |
Apr 04, 2024 | 60.54 | 60.82 | 58.76 | 59.04 | 1,028,434 | -0.47(-0.79%) |
Apr 03, 2024 | 58.40 | 59.56 | 58.40 | 59.51 | 632,486 | +0.75(+1.28%) |
Apr 02, 2024 | 59.74 | 59.74 | 58.58 | 58.76 | 780,796 | -2.42(-3.96%) |
Apr 01, 2024 | 61.86 | 62.46 | 60.99 | 61.18 | 551,141 | -0.99(-1.59%) |
Mar 28, 2024 | 61.41 | 62.20 | 62.20 | 62.17 | 678,418 | +0.86(+1.40%) |
Mar 27, 2024 | 60.65 | 61.41 | 60.62 | 61.31 | 628,151 | +1.14(+1.89%) |
Mar 26, 2024 | 60.30 | 60.92 | 60.14 | 60.17 | 590,599 | -0.09(-0.15%) |
Mar 25, 2024 | 59.83 | 60.96 | 59.83 | 60.26 | 583,143 | +0.10(+0.17%) |
Mar 22, 2024 | 60.52 | 60.57 | 59.91 | 60.16 | 555,393 | -0.09(-0.15%) |
Mar 21, 2024 | 60.50 | 60.75 | 60.02 | 60.25 | 933,753 | +0.64(+1.07%) |
Mar 20, 2024 | 57.84 | 59.91 | 57.36 | 59.61 | 804,684 | +1.85(+3.20%) |
Mar 19, 2024 | 55.78 | 57.84 | 55.78 | 57.76 | 881,180 | +1.94(+3.48%) |
Mar 18, 2024 | 56.91 | 57.34 | 55.68 | 55.82 | 784,634 | -0.64(-1.13%) |
Mar 15, 2024 | 56.13 | 57.34 | 56.13 | 56.46 | 1,940,908 | -0.32(-0.56%) |
Mar 14, 2024 | 58.28 | 58.98 | 56.04 | 56.78 | 778,256 | -2.37(-4.01%) |
Mar 13, 2024 | 58.18 | 59.83 | 58.08 | 59.15 | 766,083 | +1.05(+1.81%) |
Mar 12, 2024 | 57.61 | 58.34 | 57.00 | 58.10 | 450,391 | +0.41(+0.71%) |
Mar 11, 2024 | 57.95 | 58.14 | 56.90 | 57.69 | 597,288 | -0.50(-0.86%) |
Mar 08, 2024 | 58.87 | 59.57 | 57.95 | 58.19 | 518,729 | -0.23(-0.39%) |
Mar 07, 2024 | 57.80 | 59.08 | 57.65 | 58.42 | 1,054,409 | +1.47(+2.58%) |
Mar 06, 2024 | 57.97 | 57.97 | 56.77 | 56.95 | 805,098 | +0.24(+0.42%) |
Mar 05, 2024 | 57.57 | 58.27 | 56.41 | 56.71 | 659,692 | -0.90(-1.56%) |
Mar 04, 2024 | 58.29 | 58.83 | 57.44 | 57.61 | 725,893 | -0.09(-0.16%) |
Mar 01, 2024 | 56.47 | 57.77 | 56.32 | 57.70 | 627,924 | +1.09(+1.93%) |
Feb 29, 2024 | 55.77 | 56.72 | 55.77 | 56.61 | 810,448 | +1.37(+2.48%) |
Feb 28, 2024 | 55.56 | 55.98 | 55.09 | 55.24 | 608,088 | -0.51(-0.91%) |
Feb 27, 2024 | 56.80 | 56.84 | 55.74 | 55.75 | 912,387 | -0.46(-0.82%) |
Feb 26, 2024 | 56.12 | 56.75 | 56.03 | 56.21 | 686,342 | -0.27(-0.48%) |
Feb 23, 2024 | 55.87 | 56.88 | 55.87 | 56.48 | 664,252 | +0.55(+0.98%) |
Feb 22, 2024 | 55.49 | 56.11 | 55.44 | 55.93 | 806,249 | +0.38(+0.68%) |
Feb 21, 2024 | 54.91 | 56.07 | 54.38 | 55.55 | 1,196,691 | +1.33(+2.45%) |
Feb 20, 2024 | 53.72 | 54.56 | 53.70 | 54.22 | 1,107,206 | -0.53(-0.97%) |
Feb 16, 2024 | 56.30 | 56.50 | 54.71 | 54.75 | 834,219 | -2.50(-4.37%) |
Feb 15, 2024 | 56.47 | 57.35 | 55.98 | 57.25 | 917,944 | +1.25(+2.23%) |
Feb 14, 2024 | 54.10 | 56.03 | 53.67 | 56.00 | 1,442,601 | +2.95(+5.56%) |
Feb 13, 2024 | 53.37 | 53.88 | 52.72 | 53.05 | 1,095,786 | -2.88(-5.15%) |
Feb 12, 2024 | 54.10 | 56.11 | 54.10 | 55.93 | 732,414 | +2.02(+3.75%) |
Feb 09, 2024 | 53.64 | 53.99 | 52.99 | 53.91 | 586,798 | +0.30(+0.56%) |
Feb 08, 2024 | 52.99 | 53.68 | 52.73 | 53.61 | 841,276 | +0.77(+1.46%) |
Feb 07, 2024 | 52.86 | 53.05 | 52.39 | 52.84 | 708,774 | +0.62(+1.19%) |
Feb 06, 2024 | 52.22 | 52.67 | 51.54 | 52.22 | 483,665 | +0.02(+0.04%) |
Feb 05, 2024 | 51.56 | 52.44 | 51.18 | 52.20 | 544,664 | -0.19(-0.36%) |
Feb 02, 2024 | 51.84 | 52.99 | 51.51 | 52.39 | 755,985 | -0.47(-0.89%) |
Feb 01, 2024 | 52.64 | 53.30 | 51.73 | 52.86 | 654,002 | +0.72(+1.38%) |
Jan 31, 2024 | 52.44 | 53.57 | 52.07 | 52.14 | 666,975 | -0.71(-1.34%) |
Jan 30, 2024 | 53.06 | 53.82 | 52.75 | 52.85 | 859,967 | -0.14(-0.26%) |
Jan 29, 2024 | 52.28 | 53.33 | 52.11 | 52.99 | 543,184 | +0.65(+1.24%) |
Jan 26, 2024 | 52.44 | 53.01 | 52.19 | 52.34 | 433,552 | -0.23(-0.44%) |
Jan 25, 2024 | 52.19 | 52.59 | 51.71 | 52.57 | 1,132,796 | +1.48(+2.90%) |
Jan 24, 2024 | 52.87 | 52.91 | 50.99 | 51.09 | 718,694 | -1.12(-2.15%) |
Jan 23, 2024 | 54.42 | 54.92 | 51.89 | 52.21 | 1,308,186 | -3.18(-5.74%) |
Jan 22, 2024 | 54.49 | 55.47 | 54.05 | 55.39 | 906,915 | +1.38(+2.56%) |
Jan 19, 2024 | 53.58 | 54.09 | 52.70 | 54.01 | 655,000 | +0.66(+1.24%) |
Jan 18, 2024 | 52.79 | 53.74 | 52.51 | 53.35 | 974,215 | +1.80(+3.49%) |
Jan 17, 2024 | 50.68 | 51.64 | 50.68 | 51.55 | 848,342 | +0.23(+0.45%) |
Jan 16, 2024 | 51.18 | 51.50 | 50.78 | 51.32 | 747,101 | -0.50(-0.96%) |
Jan 12, 2024 | 53.10 | 53.10 | 51.34 | 51.82 | 699,496 | -0.25(-0.48%) |
Jan 11, 2024 | 51.51 | 52.08 | 50.96 | 52.07 | 642,311 | -0.01(-0.02%) |
Jan 10, 2024 | 51.93 | 52.61 | 51.88 | 52.08 | 608,247 | +0.52(+1.01%) |
Jan 09, 2024 | 51.08 | 51.69 | 51.00 | 51.56 | 574,386 | -0.25(-0.48%) |
Jan 08, 2024 | 51.07 | 51.96 | 50.77 | 51.81 | 572,632 | +1.15(+2.27%) |
Jan 05, 2024 | 50.27 | 51.54 | 50.00 | 50.66 | 843,590 | -0.05(-0.10%) |
Jan 04, 2024 | 50.87 | 51.38 | 50.66 | 50.71 | 830,234 | -0.25(-0.49%) |
Jan 03, 2024 | 51.59 | 52.00 | 50.94 | 50.96 | 816,120 | -1.75(-3.32%) |
Jan 02, 2024 | 52.66 | 53.13 | 52.21 | 52.71 | 533,306 | -0.64(-1.20%) |
Dec 29, 2023 | 53.64 | 54.04 | 53.31 | 53.35 | 466,622 | -0.56(-1.04%) |
Dec 28, 2023 | 54.03 | 54.32 | 53.78 | 53.91 | 442,812 | -0.31(-0.57%) |
Dec 27, 2023 | 54.18 | 54.48 | 53.78 | 54.22 | 463,806 | +0.24(+0.44%) |
Dec 26, 2023 | 53.97 | 54.29 | 53.67 | 53.98 | 546,969 | +0.24(+0.45%) |
Dec 22, 2023 | 53.59 | 54.00 | 53.36 | 53.74 | 416,897 | +0.37(+0.69%) |
Dec 21, 2023 | 54.14 | 54.20 | 52.91 | 53.37 | 725,864 | +0.60(+1.14%) |
Dec 20, 2023 | 52.88 | 54.03 | 52.75 | 52.77 | 970,855 | -0.30(-0.57%) |
Dec 19, 2023 | 52.40 | 53.31 | 52.23 | 53.07 | 1,328,793 | +1.05(+2.02%) |
Dec 18, 2023 | 51.10 | 52.18 | 50.45 | 52.02 | 1,495,629 | +0.58(+1.13%) |
Dec 15, 2023 | 52.34 | 52.65 | 51.21 | 51.44 | 3,298,358 | -0.98(-1.87%) |
Dec 14, 2023 | 49.98 | 52.43 | 49.98 | 52.42 | 1,513,454 | +3.34(+6.81%) |
Dec 13, 2023 | 47.71 | 49.26 | 46.73 | 49.08 | 1,185,995 | +1.71(+3.61%) |
Dec 12, 2023 | 47.74 | 47.81 | 47.34 | 47.37 | 909,231 | -0.31(-0.65%) |
Dec 11, 2023 | 47.71 | 48.06 | 47.30 | 47.68 | 1,028,786 | -0.39(-0.81%) |
Dec 08, 2023 | 47.52 | 48.35 | 47.42 | 48.07 | 982,502 | +0.80(+1.69%) |
Dec 07, 2023 | 46.99 | 47.29 | 46.59 | 47.27 | 1,265,766 | +0.58(+1.24%) |
Dec 06, 2023 | 46.63 | 47.74 | 46.55 | 46.69 | 1,053,262 | +0.68(+1.48%) |
Dec 05, 2023 | 46.62 | 46.84 | 45.81 | 46.01 | 688,966 | -0.77(-1.65%) |
Dec 04, 2023 | 46.43 | 47.11 | 46.35 | 46.78 | 658,420 | +0.19(+0.41%) |
Dec 01, 2023 | 45.08 | 46.63 | 45.06 | 46.59 | 691,775 | +1.49(+3.30%) |
Nov 30, 2023 | 45.26 | 45.44 | 44.59 | 45.10 | 1,060,245 | -0.26(-0.57%) |
Nov 29, 2023 | 45.22 | 45.55 | 44.99 | 45.36 | 1,034,483 | +0.84(+1.89%) |
Nov 28, 2023 | 44.65 | 45.07 | 44.32 | 44.52 | 938,571 | -0.22(-0.49%) |
Nov 27, 2023 | 44.79 | 44.99 | 44.56 | 44.74 | 955,049 | -0.34(-0.75%) |
Nov 24, 2023 | 44.81 | 45.10 | 44.76 | 45.08 | 440,273 | +0.12(+0.27%) |
Nov 22, 2023 | 45.19 | 45.70 | 44.68 | 44.96 | 383,173 | +0.36(+0.81%) |
Nov 21, 2023 | 45.04 | 45.27 | 44.57 | 44.60 | 549,152 | -0.70(-1.55%) |
Nov 20, 2023 | 45.29 | 45.41 | 44.82 | 45.30 | 468,337 | +0.03(+0.07%) |
Nov 17, 2023 | 45.44 | 45.67 | 45.06 | 45.27 | 644,548 | +0.16(+0.35%) |
Nov 16, 2023 | 45.20 | 45.37 | 44.45 | 45.11 | 1,448,957 | +0.09(+0.20%) |
Nov 15, 2023 | 45.46 | 45.91 | 44.97 | 45.02 | 1,073,899 | -0.68(-1.49%) |
Nov 14, 2023 | 44.54 | 46.05 | 44.36 | 45.70 | 1,345,851 | +3.12(+7.33%) |
Nov 13, 2023 | 42.64 | 42.88 | 42.13 | 42.58 | 676,014 | -0.44(-1.02%) |
Nov 10, 2023 | 42.44 | 43.16 | 42.13 | 43.02 | 621,036 | +0.86(+2.04%) |
Nov 09, 2023 | 42.76 | 43.11 | 41.99 | 42.16 | 811,118 | -0.53(-1.24%) |
Nov 08, 2023 | 43.01 | 43.38 | 42.60 | 42.69 | 644,108 | -0.33(-0.77%) |
Nov 07, 2023 | 42.91 | 43.38 | 42.54 | 43.02 | 785,191 | +0.21(+0.49%) |
Nov 06, 2023 | 43.15 | 43.42 | 42.62 | 42.81 | 716,741 | -0.92(-2.10%) |
Nov 03, 2023 | 43.23 | 44.28 | 43.23 | 43.73 | 981,327 | +1.99(+4.77%) |
Nov 02, 2023 | 41.15 | 42.20 | 41.15 | 41.74 | 1,076,058 | +1.85(+4.64%) |