Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 55.26 | 55.39 | 53.53 | 54.03 | 1,230,788 | -1.55(-2.79%) |
Jun 03, 2024 | 56.46 | 56.46 | 53.92 | 55.58 | 953,494 | +0.32(+0.58%) |
May 31, 2024 | 55.36 | 55.36 | 52.58 | 55.26 | 2,059,829 | +0.06(+0.11%) |
May 30, 2024 | 55.04 | 55.88 | 54.61 | 55.20 | 1,451,845 | +0.16(+0.29%) |
May 29, 2024 | 55.14 | 55.98 | 54.94 | 55.04 | 1,051,670 | -1.35(-2.39%) |
May 28, 2024 | 55.86 | 56.75 | 54.25 | 56.39 | 1,363,767 | +0.69(+1.24%) |
May 24, 2024 | 55.61 | 56.22 | 55.01 | 55.70 | 1,279,242 | +0.55(+1.00%) |
May 23, 2024 | 60.35 | 60.36 | 54.92 | 55.15 | 2,275,749 | -4.15(-7.00%) |
May 22, 2024 | 59.56 | 59.67 | 58.68 | 59.30 | 874,751 | +0.48(+0.82%) |
May 21, 2024 | 58.17 | 59.21 | 57.92 | 58.82 | 620,390 | -0.63(-1.06%) |
May 20, 2024 | 57.93 | 60.00 | 57.60 | 59.45 | 1,113,169 | +1.48(+2.55%) |
May 17, 2024 | 58.62 | 58.65 | 57.25 | 57.97 | 740,052 | +0.03(+0.05%) |
May 16, 2024 | 59.54 | 59.62 | 57.89 | 57.94 | 1,113,344 | -1.58(-2.65%) |
May 15, 2024 | 59.00 | 59.60 | 57.80 | 59.52 | 1,025,485 | +1.42(+2.44%) |
May 14, 2024 | 57.26 | 58.23 | 57.05 | 58.10 | 897,435 | +1.16(+2.04%) |
May 13, 2024 | 57.31 | 57.46 | 56.39 | 56.94 | 831,293 | +0.24(+0.42%) |
May 10, 2024 | 56.59 | 57.44 | 56.29 | 56.70 | 867,802 | +0.78(+1.39%) |
May 09, 2024 | 55.77 | 56.64 | 55.17 | 55.92 | 1,038,187 | -0.05(-0.09%) |
May 08, 2024 | 55.37 | 56.38 | 55.20 | 55.97 | 584,781 | -0.37(-0.66%) |
May 07, 2024 | 56.78 | 57.56 | 56.29 | 56.34 | 1,098,634 | -0.61(-1.07%) |
May 06, 2024 | 56.72 | 57.55 | 56.33 | 56.95 | 1,112,311 | +0.87(+1.55%) |
May 03, 2024 | 55.90 | 56.41 | 55.30 | 56.08 | 1,289,791 | +1.83(+3.37%) |
May 02, 2024 | 53.97 | 54.58 | 52.57 | 54.25 | 1,785,393 | +1.50(+2.84%) |
May 01, 2024 | 54.00 | 55.40 | 52.52 | 52.75 | 2,426,864 | -2.07(-3.78%) |
Apr 30, 2024 | 58.00 | 59.75 | 54.77 | 54.82 | 2,821,387 | -5.66(-9.36%) |
Apr 29, 2024 | 59.23 | 60.60 | 58.70 | 60.48 | 1,417,890 | +1.25(+2.11%) |
Apr 26, 2024 | 58.03 | 59.85 | 57.45 | 59.23 | 1,329,199 | +1.11(+1.91%) |
Apr 25, 2024 | 56.25 | 58.39 | 55.38 | 58.12 | 1,376,208 | +1.60(+2.83%) |
Apr 24, 2024 | 57.60 | 58.56 | 56.09 | 56.52 | 1,305,317 | +0.08(+0.14%) |
Apr 23, 2024 | 54.88 | 56.95 | 54.55 | 56.44 | 1,152,287 | +1.71(+3.12%) |
Apr 22, 2024 | 55.55 | 55.64 | 54.35 | 54.73 | 1,539,523 | +0.05(+0.09%) |
Apr 19, 2024 | 55.84 | 56.34 | 53.94 | 54.68 | 1,600,851 | -1.78(-3.15%) |
Apr 18, 2024 | 56.76 | 57.78 | 55.97 | 56.46 | 1,387,931 | -0.79(-1.38%) |
Apr 17, 2024 | 58.82 | 58.99 | 56.91 | 57.25 | 1,298,602 | -1.47(-2.50%) |
Apr 16, 2024 | 58.66 | 59.03 | 58.12 | 58.72 | 843,907 | -0.28(-0.47%) |
Apr 15, 2024 | 60.42 | 60.64 | 58.48 | 59.00 | 1,003,677 | -1.14(-1.90%) |
Apr 12, 2024 | 60.81 | 61.94 | 60.00 | 60.14 | 1,467,814 | -2.19(-3.51%) |
Apr 11, 2024 | 60.00 | 62.37 | 59.82 | 62.33 | 947,694 | +2.58(+4.32%) |
Apr 10, 2024 | 60.46 | 60.74 | 58.84 | 59.75 | 1,162,288 | -1.74(-2.83%) |
Apr 09, 2024 | 60.66 | 61.75 | 60.53 | 61.49 | 993,886 | +1.23(+2.04%) |
Apr 08, 2024 | 60.40 | 60.91 | 59.67 | 60.26 | 633,569 | +0.20(+0.33%) |
Apr 05, 2024 | 59.11 | 60.54 | 59.08 | 60.06 | 994,047 | +1.13(+1.92%) |
Apr 04, 2024 | 61.40 | 61.66 | 58.52 | 58.93 | 1,346,846 | -1.38(-2.29%) |
Apr 03, 2024 | 58.51 | 60.73 | 58.40 | 60.31 | 1,071,964 | +0.83(+1.40%) |
Apr 02, 2024 | 61.00 | 61.00 | 59.20 | 59.48 | 1,346,693 | -2.75(-4.42%) |
Apr 01, 2024 | 61.90 | 63.31 | 61.73 | 62.23 | 1,234,770 | +0.42(+0.68%) |
Mar 28, 2024 | 63.00 | 62.03 | 61.91 | 61.81 | 1,989,746 | -1.29(-2.04%) |
Mar 27, 2024 | 62.49 | 63.17 | 61.20 | 63.10 | 1,119,997 | +1.01(+1.63%) |
Mar 26, 2024 | 62.15 | 63.16 | 61.73 | 62.09 | 1,126,050 | +0.43(+0.70%) |
Mar 25, 2024 | 62.55 | 62.85 | 61.45 | 61.66 | 1,498,881 | -1.70(-2.68%) |
Mar 22, 2024 | 63.98 | 64.73 | 62.05 | 63.36 | 1,181,114 | -1.37(-2.12%) |
Mar 21, 2024 | 62.88 | 65.86 | 62.50 | 64.73 | 2,369,506 | +4.20(+6.94%) |
Mar 20, 2024 | 58.94 | 60.68 | 58.27 | 60.53 | 1,100,559 | +1.69(+2.87%) |
Mar 19, 2024 | 59.23 | 59.99 | 57.20 | 58.84 | 1,503,982 | -1.65(-2.73%) |
Mar 18, 2024 | 61.25 | 61.94 | 60.43 | 60.49 | 1,177,507 | -0.06(-0.10%) |
Mar 15, 2024 | 60.15 | 61.58 | 60.15 | 60.55 | 2,523,005 | -0.44(-0.72%) |
Mar 14, 2024 | 61.30 | 61.89 | 60.36 | 60.99 | 1,480,930 | -0.52(-0.85%) |
Mar 13, 2024 | 62.27 | 63.31 | 60.77 | 61.51 | 1,519,978 | -1.89(-2.98%) |
Mar 12, 2024 | 63.12 | 63.64 | 62.13 | 63.40 | 1,162,121 | +0.88(+1.41%) |
Mar 11, 2024 | 62.33 | 62.78 | 61.02 | 62.52 | 1,735,673 | -1.24(-1.94%) |
Mar 08, 2024 | 65.50 | 66.67 | 63.50 | 63.76 | 1,748,853 | -1.64(-2.51%) |
Mar 07, 2024 | 64.60 | 66.25 | 64.22 | 65.40 | 1,176,798 | +1.72(+2.70%) |
Mar 06, 2024 | 63.69 | 64.12 | 62.15 | 63.68 | 1,424,577 | +2.28(+3.71%) |
Mar 05, 2024 | 61.60 | 62.70 | 60.68 | 61.40 | 1,450,446 | -1.69(-2.68%) |
Mar 04, 2024 | 65.43 | 65.62 | 62.62 | 63.09 | 1,418,177 | -1.40(-2.17%) |
Mar 01, 2024 | 60.99 | 65.68 | 60.32 | 64.49 | 2,898,467 | +5.25(+8.86%) |
Feb 29, 2024 | 58.01 | 59.73 | 57.70 | 59.24 | 1,688,040 | +2.38(+4.19%) |
Feb 28, 2024 | 56.85 | 57.32 | 56.34 | 56.86 | 1,210,539 | -0.79(-1.37%) |
Feb 27, 2024 | 58.84 | 59.48 | 57.61 | 57.65 | 1,045,765 | -0.97(-1.65%) |
Feb 26, 2024 | 56.82 | 59.23 | 56.63 | 58.62 | 1,478,900 | +2.58(+4.60%) |
Feb 23, 2024 | 58.05 | 58.05 | 55.36 | 56.04 | 1,375,943 | -1.87(-3.23%) |
Feb 22, 2024 | 58.11 | 58.95 | 57.74 | 57.91 | 1,890,726 | +1.61(+2.86%) |
Feb 21, 2024 | 54.34 | 56.31 | 54.10 | 56.30 | 1,360,411 | +1.24(+2.25%) |
Feb 20, 2024 | 55.10 | 55.81 | 54.49 | 55.06 | 1,291,936 | -1.03(-1.84%) |
Feb 16, 2024 | 56.29 | 57.12 | 55.09 | 56.09 | 1,219,040 | -0.25(-0.44%) |
Feb 15, 2024 | 57.38 | 57.58 | 55.59 | 56.34 | 1,345,043 | -0.68(-1.19%) |
Feb 14, 2024 | 56.30 | 57.18 | 55.57 | 57.02 | 1,403,150 | +1.80(+3.26%) |
Feb 13, 2024 | 55.03 | 56.56 | 54.17 | 55.22 | 1,978,033 | -2.82(-4.86%) |
Feb 12, 2024 | 58.80 | 59.74 | 57.66 | 58.04 | 1,771,586 | -0.66(-1.12%) |
Feb 09, 2024 | 56.89 | 59.14 | 56.80 | 58.70 | 2,570,310 | +2.45(+4.36%) |
Feb 08, 2024 | 53.81 | 57.36 | 53.81 | 56.25 | 3,030,059 | +2.63(+4.90%) |
Feb 07, 2024 | 55.60 | 56.21 | 53.11 | 53.62 | 4,255,457 | -1.64(-2.97%) |
Feb 06, 2024 | 62.55 | 62.55 | 54.82 | 55.26 | 8,018,083 | -13.11(-19.18%) |
Feb 05, 2024 | 69.15 | 69.89 | 67.97 | 68.37 | 2,492,612 | -0.48(-0.70%) |
Feb 02, 2024 | 67.90 | 69.06 | 67.33 | 68.85 | 1,138,249 | +0.70(+1.03%) |
Feb 01, 2024 | 68.87 | 69.30 | 67.66 | 68.15 | 1,214,883 | -0.38(-0.55%) |
Jan 31, 2024 | 69.74 | 70.87 | 68.24 | 68.53 | 1,254,656 | -2.90(-4.06%) |
Jan 30, 2024 | 73.01 | 73.62 | 70.86 | 71.43 | 762,801 | -1.60(-2.19%) |
Jan 29, 2024 | 71.69 | 73.09 | 70.83 | 73.03 | 1,283,686 | +1.75(+2.46%) |
Jan 26, 2024 | 72.25 | 73.19 | 70.45 | 71.28 | 1,704,627 | -1.96(-2.68%) |
Jan 25, 2024 | 75.26 | 75.90 | 73.05 | 73.24 | 1,523,892 | -0.13(-0.18%) |
Jan 24, 2024 | 74.96 | 75.98 | 72.81 | 73.37 | 1,393,376 | -0.28(-0.38%) |
Jan 23, 2024 | 74.04 | 75.00 | 73.07 | 73.65 | 1,002,379 | -0.34(-0.46%) |
Jan 22, 2024 | 74.63 | 76.38 | 72.00 | 73.99 | 1,547,033 | +0.77(+1.05%) |
Jan 19, 2024 | 70.36 | 73.38 | 69.83 | 73.22 | 2,321,477 | +4.04(+5.84%) |
Jan 18, 2024 | 69.46 | 70.09 | 67.44 | 69.18 | 1,492,162 | +1.62(+2.40%) |
Jan 17, 2024 | 68.10 | 68.50 | 65.79 | 67.56 | 1,207,303 | -1.31(-1.90%) |
Jan 16, 2024 | 66.02 | 71.93 | 65.42 | 68.87 | 2,344,848 | +2.90(+4.40%) |
Jan 12, 2024 | 66.50 | 66.60 | 65.16 | 65.97 | 641,472 | -0.31(-0.47%) |
Jan 11, 2024 | 65.29 | 66.72 | 63.79 | 66.28 | 1,263,224 | +1.07(+1.64%) |
Jan 10, 2024 | 67.05 | 67.22 | 64.51 | 65.21 | 957,615 | -1.49(-2.23%) |
Jan 09, 2024 | 65.48 | 67.44 | 65.47 | 66.70 | 902,944 | +0.11(+0.17%) |
Jan 08, 2024 | 63.89 | 66.91 | 63.89 | 66.59 | 1,838,231 | +3.19(+5.03%) |
Jan 05, 2024 | 62.64 | 63.82 | 62.12 | 63.40 | 1,092,381 | +0.66(+1.05%) |
Jan 04, 2024 | 63.00 | 64.12 | 62.25 | 62.74 | 1,308,013 | -1.17(-1.83%) |
Jan 03, 2024 | 63.99 | 65.95 | 63.31 | 63.91 | 1,342,181 | -1.34(-2.05%) |
Jan 02, 2024 | 67.02 | 67.31 | 64.25 | 65.25 | 1,538,240 | -3.00(-4.40%) |
Dec 29, 2023 | 68.66 | 69.26 | 67.74 | 68.25 | 1,206,433 | -0.35(-0.51%) |
Dec 28, 2023 | 68.50 | 69.16 | 67.55 | 68.60 | 1,098,234 | +0.11(+0.16%) |
Dec 27, 2023 | 70.41 | 70.41 | 68.07 | 68.49 | 1,548,372 | -1.40(-2.00%) |
Dec 26, 2023 | 70.21 | 71.29 | 69.58 | 69.89 | 840,833 | +0.24(+0.34%) |
Dec 22, 2023 | 69.83 | 70.88 | 69.30 | 69.65 | 1,004,175 | +0.30(+0.43%) |
Dec 21, 2023 | 67.43 | 70.27 | 67.22 | 69.35 | 1,872,382 | +4.43(+6.82%) |
Dec 20, 2023 | 66.58 | 68.31 | 64.85 | 64.92 | 1,594,432 | -2.30(-3.42%) |
Dec 19, 2023 | 69.02 | 69.78 | 66.75 | 67.22 | 1,579,457 | -1.40(-2.04%) |
Dec 18, 2023 | 69.48 | 69.90 | 68.31 | 68.62 | 1,169,880 | -0.85(-1.22%) |
Dec 15, 2023 | 70.74 | 70.74 | 68.43 | 69.47 | 21,388,996 | -0.52(-0.74%) |
Dec 14, 2023 | 69.71 | 71.90 | 68.92 | 69.99 | 1,813,370 | +1.29(+1.88%) |
Dec 13, 2023 | 67.47 | 68.78 | 65.87 | 68.70 | 1,489,070 | +1.32(+1.96%) |
Dec 12, 2023 | 67.90 | 68.67 | 67.18 | 67.38 | 1,066,925 | -0.88(-1.29%) |
Dec 11, 2023 | 65.99 | 68.44 | 65.32 | 68.26 | 1,354,109 | +2.74(+4.18%) |
Dec 08, 2023 | 64.03 | 66.37 | 64.03 | 65.52 | 991,265 | +0.85(+1.31%) |
Dec 07, 2023 | 64.64 | 64.94 | 63.28 | 64.67 | 1,294,134 | +0.57(+0.89%) |
Dec 06, 2023 | 65.56 | 66.71 | 64.02 | 64.10 | 1,342,506 | -0.46(-0.71%) |
Dec 05, 2023 | 64.50 | 65.17 | 63.55 | 64.56 | 1,135,755 | -0.29(-0.45%) |
Dec 04, 2023 | 67.13 | 67.22 | 63.39 | 64.85 | 3,220,792 | -4.08(-5.92%) |