Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 66.06 | 66.38 | 63.01 | 63.80 | 4,480,730 | -4.89(-7.12%) |
Jun 06, 2024 | 66.01 | 68.82 | 65.87 | 68.69 | 2,060,674 | +2.59(+3.92%) |
Jun 05, 2024 | 65.39 | 66.23 | 64.76 | 66.10 | 2,545,337 | +1.08(+1.66%) |
Jun 04, 2024 | 67.39 | 67.39 | 64.73 | 65.02 | 3,268,111 | -3.61(-5.26%) |
Jun 03, 2024 | 68.60 | 68.88 | 67.77 | 68.63 | 2,229,563 | +0.42(+0.62%) |
May 31, 2024 | 68.74 | 69.28 | 67.20 | 68.21 | 2,603,105 | +0.07(+0.11%) |
May 30, 2024 | 67.11 | 68.67 | 66.93 | 68.14 | 3,825,313 | +1.19(+1.78%) |
May 29, 2024 | 67.89 | 68.31 | 66.82 | 66.94 | 1,714,571 | -1.53(-2.23%) |
May 28, 2024 | 68.29 | 68.77 | 67.72 | 68.47 | 1,448,562 | +1.21(+1.80%) |
May 24, 2024 | 67.44 | 67.69 | 67.03 | 67.26 | 1,667,614 | +0.39(+0.58%) |
May 23, 2024 | 67.48 | 67.64 | 66.28 | 66.87 | 2,758,055 | -0.69(-1.01%) |
May 22, 2024 | 68.90 | 69.22 | 67.16 | 67.56 | 2,686,026 | -2.10(-3.01%) |
May 21, 2024 | 69.83 | 70.02 | 69.23 | 69.66 | 2,387,284 | -0.66(-0.93%) |
May 20, 2024 | 69.88 | 71.03 | 69.43 | 70.31 | 1,935,256 | +0.67(+0.96%) |
May 17, 2024 | 69.23 | 69.90 | 68.76 | 69.65 | 2,659,967 | +1.29(+1.89%) |
May 16, 2024 | 68.23 | 68.73 | 67.87 | 68.35 | 1,885,168 | -0.29(-0.42%) |
May 15, 2024 | 68.57 | 69.09 | 67.45 | 68.64 | 2,216,245 | +0.46(+0.67%) |
May 14, 2024 | 67.75 | 68.27 | 67.42 | 68.19 | 1,654,454 | +0.88(+1.31%) |
May 13, 2024 | 67.57 | 68.28 | 66.63 | 67.30 | 1,614,499 | -0.65(-0.95%) |
May 10, 2024 | 68.38 | 68.71 | 67.68 | 67.95 | 3,082,693 | +0.30(+0.44%) |
May 09, 2024 | 66.23 | 67.74 | 66.21 | 67.65 | 3,144,742 | +1.81(+2.75%) |
May 08, 2024 | 64.80 | 66.28 | 64.75 | 65.84 | 1,716,771 | +0.40(+0.61%) |
May 07, 2024 | 65.62 | 65.91 | 64.94 | 65.44 | 1,861,606 | -0.25(-0.38%) |
May 06, 2024 | 65.56 | 66.02 | 65.40 | 65.69 | 3,546,296 | +1.08(+1.68%) |
May 03, 2024 | 64.95 | 65.10 | 63.87 | 64.61 | 1,922,114 | -0.08(-0.12%) |
May 02, 2024 | 63.64 | 65.01 | 63.47 | 64.69 | 2,186,929 | +0.87(+1.37%) |
May 01, 2024 | 63.49 | 65.11 | 62.90 | 63.81 | 2,536,035 | +0.88(+1.40%) |
Apr 30, 2024 | 63.72 | 64.35 | 62.92 | 62.93 | 3,613,753 | -2.44(-3.74%) |
Apr 29, 2024 | 65.34 | 65.73 | 64.16 | 65.37 | 2,227,784 | +0.29(+0.44%) |
Apr 26, 2024 | 66.51 | 67.35 | 65.07 | 65.09 | 5,051,876 | +0.58(+0.89%) |
Apr 25, 2024 | 63.45 | 65.06 | 62.84 | 64.51 | 4,871,726 | +1.24(+1.96%) |
Apr 24, 2024 | 62.25 | 63.35 | 62.14 | 63.27 | 2,898,013 | +0.76(+1.22%) |
Apr 23, 2024 | 61.44 | 62.83 | 61.15 | 62.50 | 2,673,114 | +0.66(+1.06%) |
Apr 22, 2024 | 61.58 | 62.46 | 61.19 | 61.85 | 4,480,339 | -1.57(-2.47%) |
Apr 19, 2024 | 62.64 | 63.53 | 62.62 | 63.42 | 3,782,983 | +0.37(+0.58%) |
Apr 18, 2024 | 62.96 | 63.29 | 62.31 | 63.05 | 3,638,285 | +0.97(+1.57%) |
Apr 17, 2024 | 61.57 | 62.61 | 61.46 | 62.08 | 3,485,607 | +0.75(+1.21%) |
Apr 16, 2024 | 60.39 | 61.86 | 60.01 | 61.33 | 5,200,343 | +0.31(+0.50%) |
Apr 15, 2024 | 61.66 | 61.68 | 59.75 | 61.02 | 3,890,329 | -0.02(-0.03%) |
Apr 12, 2024 | 62.15 | 63.77 | 60.40 | 61.04 | 5,775,076 | -0.22(-0.36%) |
Apr 11, 2024 | 61.37 | 61.57 | 60.10 | 61.26 | 2,549,923 | +0.41(+0.67%) |
Apr 10, 2024 | 60.35 | 61.22 | 59.97 | 60.85 | 3,085,628 | -0.94(-1.53%) |
Apr 09, 2024 | 61.99 | 62.27 | 61.38 | 61.80 | 3,149,764 | +1.05(+1.73%) |
Apr 08, 2024 | 62.13 | 62.35 | 60.37 | 60.74 | 3,341,498 | -0.84(-1.37%) |
Apr 05, 2024 | 60.02 | 62.07 | 59.92 | 61.59 | 3,730,779 | +1.40(+2.33%) |
Apr 04, 2024 | 61.05 | 61.16 | 59.91 | 60.19 | 4,730,841 | -1.12(-1.83%) |
Apr 03, 2024 | 60.15 | 61.48 | 60.11 | 61.31 | 2,895,042 | +0.91(+1.51%) |
Apr 02, 2024 | 61.23 | 61.38 | 60.03 | 60.40 | 4,127,918 | -0.50(-0.82%) |
Apr 01, 2024 | 60.35 | 61.17 | 59.88 | 60.89 | 6,681,056 | +1.64(+2.77%) |
Mar 28, 2024 | 58.00 | 59.37 | 59.17 | 59.25 | 4,794,535 | +1.79(+3.11%) |
Mar 27, 2024 | 55.93 | 57.49 | 55.82 | 57.47 | 2,236,327 | +1.78(+3.19%) |
Mar 26, 2024 | 56.33 | 56.51 | 55.67 | 55.69 | 1,909,336 | +0.05(+0.09%) |
Mar 25, 2024 | 55.68 | 56.55 | 55.61 | 55.64 | 1,777,305 | +0.37(+0.66%) |
Mar 22, 2024 | 55.60 | 56.17 | 55.27 | 55.27 | 1,647,941 | -0.75(-1.33%) |
Mar 21, 2024 | 56.13 | 56.78 | 55.74 | 56.02 | 4,337,395 | +0.47(+0.84%) |
Mar 20, 2024 | 53.77 | 55.99 | 53.66 | 55.55 | 2,851,346 | +1.54(+2.85%) |
Mar 19, 2024 | 54.56 | 54.79 | 53.91 | 54.01 | 2,524,425 | -0.92(-1.68%) |
Mar 18, 2024 | 55.33 | 55.42 | 54.55 | 54.93 | 2,865,240 | -0.64(-1.14%) |
Mar 15, 2024 | 55.04 | 55.69 | 54.70 | 55.57 | 4,180,874 | +0.32(+0.58%) |
Mar 14, 2024 | 55.20 | 55.73 | 54.76 | 55.25 | 2,210,906 | -0.60(-1.07%) |
Mar 13, 2024 | 55.15 | 56.70 | 55.06 | 55.85 | 3,406,484 | +0.88(+1.61%) |
Mar 12, 2024 | 54.27 | 55.05 | 53.67 | 54.96 | 3,554,626 | -0.31(-0.56%) |
Mar 11, 2024 | 54.07 | 55.39 | 53.95 | 55.27 | 3,791,356 | +1.12(+2.07%) |
Mar 08, 2024 | 54.32 | 54.55 | 53.58 | 54.15 | 2,986,481 | +0.22(+0.41%) |
Mar 07, 2024 | 53.88 | 54.18 | 53.44 | 53.93 | 2,578,872 | +0.63(+1.17%) |
Mar 06, 2024 | 52.96 | 53.78 | 52.76 | 53.30 | 5,417,800 | +0.88(+1.69%) |
Mar 05, 2024 | 52.29 | 53.25 | 52.25 | 52.42 | 5,367,752 | +0.80(+1.56%) |
Mar 04, 2024 | 49.94 | 51.67 | 49.75 | 51.62 | 5,336,189 | +2.32(+4.72%) |
Mar 01, 2024 | 48.23 | 49.45 | 47.41 | 49.29 | 5,041,112 | +1.55(+3.25%) |
Feb 29, 2024 | 48.19 | 48.34 | 47.67 | 47.74 | 3,735,605 | +0.98(+2.09%) |
Feb 28, 2024 | 46.69 | 46.96 | 46.52 | 46.77 | 5,202,705 | -0.18(-0.37%) |
Feb 27, 2024 | 47.76 | 47.83 | 46.90 | 46.94 | 2,309,464 | -0.66(-1.39%) |
Feb 26, 2024 | 47.72 | 47.88 | 47.29 | 47.60 | 2,186,518 | -0.73(-1.51%) |
Feb 23, 2024 | 46.99 | 48.54 | 46.90 | 48.33 | 4,406,475 | +1.43(+3.05%) |
Feb 22, 2024 | 47.07 | 47.54 | 46.89 | 46.90 | 3,536,133 | -0.58(-1.23%) |
Feb 21, 2024 | 47.47 | 47.53 | 46.83 | 47.49 | 3,307,573 | +0.14(+0.29%) |
Feb 20, 2024 | 46.84 | 47.42 | 46.75 | 47.35 | 3,830,913 | +0.80(+1.72%) |
Feb 16, 2024 | 46.07 | 47.14 | 45.41 | 46.55 | 4,719,560 | +1.13(+2.49%) |
Feb 15, 2024 | 44.72 | 45.73 | 44.55 | 45.42 | 3,916,492 | +1.30(+2.96%) |
Feb 14, 2024 | 43.87 | 44.13 | 43.21 | 44.12 | 4,140,992 | +0.31(+0.71%) |
Feb 13, 2024 | 44.74 | 44.75 | 43.41 | 43.80 | 3,765,044 | -1.88(-4.11%) |
Feb 12, 2024 | 45.33 | 45.96 | 45.22 | 45.68 | 2,853,007 | +0.28(+0.62%) |
Feb 09, 2024 | 46.09 | 46.26 | 44.81 | 45.40 | 3,739,490 | -0.54(-1.17%) |
Feb 08, 2024 | 45.82 | 46.18 | 45.60 | 45.94 | 2,691,172 | -0.32(-0.69%) |
Feb 07, 2024 | 46.41 | 46.63 | 46.05 | 46.26 | 2,211,700 | -0.28(-0.61%) |
Feb 06, 2024 | 46.49 | 46.91 | 46.09 | 46.54 | 2,074,107 | +0.30(+0.65%) |
Feb 05, 2024 | 46.50 | 46.74 | 46.09 | 46.24 | 4,424,126 | -1.11(-2.34%) |
Feb 02, 2024 | 48.03 | 48.28 | 46.57 | 47.35 | 3,355,697 | -1.94(-3.93%) |
Feb 01, 2024 | 48.34 | 49.74 | 48.20 | 49.29 | 2,482,331 | +1.41(+2.95%) |
Jan 31, 2024 | 48.37 | 49.22 | 47.71 | 47.88 | 2,311,712 | -0.33(-0.69%) |
Jan 30, 2024 | 48.91 | 49.04 | 47.93 | 48.21 | 1,670,852 | -0.41(-0.84%) |
Jan 29, 2024 | 48.53 | 48.65 | 47.63 | 48.62 | 2,197,995 | +0.53(+1.09%) |
Jan 26, 2024 | 48.71 | 48.88 | 48.06 | 48.09 | 2,258,246 | -0.38(-0.78%) |
Jan 25, 2024 | 48.09 | 48.83 | 47.94 | 48.47 | 2,314,755 | +0.80(+1.68%) |
Jan 24, 2024 | 50.11 | 50.28 | 47.66 | 47.67 | 3,611,665 | -1.48(-3.01%) |
Jan 23, 2024 | 48.49 | 49.22 | 48.18 | 49.15 | 2,479,290 | +1.08(+2.25%) |
Jan 22, 2024 | 47.57 | 48.11 | 47.23 | 48.07 | 1,904,374 | +0.02(+0.04%) |
Jan 19, 2024 | 48.00 | 48.44 | 47.60 | 48.05 | 2,790,167 | +0.19(+0.39%) |
Jan 18, 2024 | 47.90 | 47.98 | 47.46 | 47.87 | 2,445,516 | +0.17(+0.35%) |
Jan 17, 2024 | 48.11 | 48.46 | 47.40 | 47.70 | 4,102,624 | -1.19(-2.43%) |
Jan 16, 2024 | 50.36 | 50.40 | 48.79 | 48.89 | 4,545,817 | -2.31(-4.51%) |
Jan 12, 2024 | 51.54 | 52.36 | 50.96 | 51.20 | 2,560,430 | +0.92(+1.82%) |
Jan 11, 2024 | 50.79 | 51.13 | 49.59 | 50.28 | 2,574,770 | -0.42(-0.83%) |
Jan 10, 2024 | 50.28 | 50.71 | 49.83 | 50.70 | 3,142,914 | +0.48(+0.95%) |
Jan 09, 2024 | 51.23 | 51.23 | 50.16 | 50.22 | 2,039,268 | -0.87(-1.70%) |
Jan 08, 2024 | 50.54 | 51.35 | 50.36 | 51.09 | 1,647,164 | -0.17(-0.32%) |
Jan 05, 2024 | 51.05 | 52.31 | 50.81 | 51.26 | 2,318,321 | +0.05(+0.10%) |
Jan 04, 2024 | 51.15 | 51.47 | 50.60 | 51.21 | 3,545,228 | +0.02(+0.04%) |
Jan 03, 2024 | 51.37 | 51.65 | 50.82 | 51.19 | 3,168,661 | -1.45(-2.76%) |
Jan 02, 2024 | 53.15 | 53.66 | 52.51 | 52.64 | 2,377,167 | -0.78(-1.46%) |
Dec 29, 2023 | 53.36 | 53.66 | 52.73 | 53.42 | 1,861,884 | -0.13(-0.24%) |
Dec 28, 2023 | 54.28 | 54.66 | 53.48 | 53.54 | 2,096,271 | -1.03(-1.89%) |
Dec 27, 2023 | 53.98 | 54.82 | 53.95 | 54.58 | 2,236,261 | +0.58(+1.08%) |
Dec 26, 2023 | 54.05 | 54.32 | 53.63 | 53.99 | 1,434,740 | +0.14(+0.25%) |
Dec 22, 2023 | 54.43 | 54.96 | 53.79 | 53.86 | 2,657,771 | +0.65(+1.23%) |
Dec 21, 2023 | 53.61 | 53.93 | 52.92 | 53.20 | 1,863,696 | +0.55(+1.04%) |
Dec 20, 2023 | 53.99 | 54.13 | 52.65 | 52.66 | 2,313,305 | -1.33(-2.47%) |
Dec 19, 2023 | 53.27 | 54.50 | 53.12 | 53.99 | 2,605,044 | +0.94(+1.78%) |
Dec 18, 2023 | 52.86 | 53.17 | 52.30 | 53.05 | 2,632,798 | +0.45(+0.85%) |
Dec 15, 2023 | 52.92 | 53.16 | 52.53 | 52.60 | 4,948,371 | -0.51(-0.95%) |
Dec 14, 2023 | 52.85 | 54.37 | 52.69 | 53.11 | 4,223,225 | +0.94(+1.81%) |
Dec 13, 2023 | 49.07 | 52.21 | 48.72 | 52.16 | 4,179,723 | +3.17(+6.48%) |
Dec 12, 2023 | 49.90 | 49.95 | 48.78 | 48.99 | 2,406,871 | -0.84(-1.68%) |
Dec 11, 2023 | 49.27 | 49.93 | 48.65 | 49.82 | 2,723,878 | -0.08(-0.16%) |
Dec 08, 2023 | 50.16 | 50.92 | 49.63 | 49.90 | 3,175,920 | -1.24(-2.42%) |
Dec 07, 2023 | 51.86 | 51.86 | 50.96 | 51.14 | 2,135,264 | -0.41(-0.79%) |
Dec 06, 2023 | 51.82 | 52.28 | 51.36 | 51.55 | 2,034,017 | +0.03(+0.06%) |
Dec 05, 2023 | 51.71 | 51.96 | 50.99 | 51.52 | 3,141,292 | -0.59(-1.14%) |
Dec 04, 2023 | 52.10 | 52.48 | 51.57 | 52.11 | 4,291,653 | -0.86(-1.62%) |