Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 68.74 | 69.28 | 67.20 | 68.21 | 2,603,105 | +0.02(+0.03%) |
May 30, 2024 | 67.17 | 68.73 | 66.99 | 68.19 | 3,822,253 | +1.19(+1.78%) |
May 29, 2024 | 67.94 | 68.37 | 66.88 | 67.00 | 1,713,200 | -1.53(-2.23%) |
May 28, 2024 | 68.35 | 68.83 | 67.77 | 68.53 | 1,447,404 | +1.21(+1.80%) |
May 24, 2024 | 67.49 | 67.74 | 67.09 | 67.32 | 1,666,280 | +0.39(+0.58%) |
May 23, 2024 | 67.53 | 67.69 | 66.33 | 66.93 | 2,755,849 | -0.69(-1.01%) |
May 22, 2024 | 68.96 | 69.27 | 67.21 | 67.61 | 2,683,877 | -2.10(-3.01%) |
May 21, 2024 | 69.89 | 70.08 | 69.28 | 69.71 | 2,385,375 | -0.66(-0.93%) |
May 20, 2024 | 69.94 | 71.08 | 69.48 | 70.37 | 1,933,708 | +0.67(+0.96%) |
May 17, 2024 | 69.28 | 69.96 | 68.82 | 69.70 | 2,657,840 | +1.29(+1.89%) |
May 16, 2024 | 68.29 | 68.79 | 67.92 | 68.41 | 1,883,660 | -0.29(-0.42%) |
May 15, 2024 | 68.63 | 69.14 | 67.50 | 68.70 | 2,214,472 | +0.46(+0.67%) |
May 14, 2024 | 67.80 | 68.33 | 67.47 | 68.24 | 1,653,130 | +0.88(+1.31%) |
May 13, 2024 | 67.62 | 68.34 | 66.68 | 67.35 | 1,613,207 | -0.65(-0.95%) |
May 10, 2024 | 68.44 | 68.77 | 67.73 | 68.00 | 3,080,227 | +0.30(+0.44%) |
May 09, 2024 | 66.28 | 67.80 | 66.26 | 67.70 | 3,142,226 | +1.81(+2.75%) |
May 08, 2024 | 64.85 | 66.33 | 64.80 | 65.89 | 1,715,397 | +0.40(+0.61%) |
May 07, 2024 | 65.67 | 65.96 | 64.99 | 65.50 | 1,860,117 | -0.25(-0.38%) |
May 06, 2024 | 65.62 | 66.07 | 65.46 | 65.74 | 3,543,459 | +1.08(+1.68%) |
May 03, 2024 | 65.00 | 65.15 | 63.92 | 64.66 | 1,920,577 | -0.08(-0.12%) |
May 02, 2024 | 63.69 | 65.06 | 63.52 | 64.74 | 2,185,180 | +0.87(+1.37%) |
May 01, 2024 | 63.54 | 65.16 | 62.95 | 63.87 | 2,534,006 | +0.88(+1.40%) |
Apr 30, 2024 | 63.78 | 64.40 | 62.97 | 62.98 | 3,610,862 | -2.45(-3.74%) |
Apr 29, 2024 | 65.40 | 65.78 | 64.21 | 65.43 | 2,226,002 | +0.29(+0.44%) |
Apr 26, 2024 | 66.56 | 67.40 | 65.12 | 65.14 | 5,047,835 | +0.58(+0.89%) |
Apr 25, 2024 | 63.50 | 65.11 | 62.89 | 64.56 | 4,867,829 | +1.24(+1.96%) |
Apr 24, 2024 | 62.30 | 63.40 | 62.19 | 63.32 | 2,895,695 | +0.77(+1.22%) |
Apr 23, 2024 | 61.49 | 62.88 | 61.20 | 62.55 | 2,670,976 | +0.66(+1.06%) |
Apr 22, 2024 | 61.63 | 62.51 | 61.24 | 61.90 | 4,476,755 | -1.57(-2.47%) |
Apr 19, 2024 | 62.69 | 63.58 | 62.67 | 63.47 | 3,779,956 | +0.37(+0.58%) |
Apr 18, 2024 | 63.01 | 63.34 | 62.36 | 63.10 | 3,635,374 | +0.97(+1.57%) |
Apr 17, 2024 | 61.62 | 62.66 | 61.51 | 62.13 | 3,482,819 | +0.75(+1.21%) |
Apr 16, 2024 | 60.44 | 61.91 | 60.06 | 61.38 | 5,196,183 | +0.31(+0.50%) |
Apr 15, 2024 | 61.71 | 61.73 | 59.80 | 61.07 | 3,887,217 | -0.02(-0.03%) |
Apr 12, 2024 | 62.20 | 63.82 | 60.45 | 61.09 | 5,770,457 | -0.22(-0.36%) |
Apr 11, 2024 | 61.42 | 61.62 | 60.15 | 61.31 | 2,547,883 | +0.41(+0.67%) |
Apr 10, 2024 | 60.40 | 61.27 | 60.02 | 60.90 | 3,083,160 | -0.94(-1.53%) |
Apr 09, 2024 | 62.04 | 62.32 | 61.42 | 61.85 | 3,147,245 | +1.05(+1.73%) |
Apr 08, 2024 | 62.18 | 62.40 | 60.42 | 60.79 | 3,338,825 | -0.84(-1.37%) |
Apr 05, 2024 | 60.07 | 62.12 | 59.97 | 61.64 | 3,727,794 | +1.40(+2.33%) |
Apr 04, 2024 | 61.10 | 61.21 | 59.96 | 60.24 | 4,727,057 | -1.12(-1.83%) |
Apr 03, 2024 | 60.20 | 61.53 | 60.16 | 61.36 | 2,892,726 | +0.91(+1.51%) |
Apr 02, 2024 | 61.28 | 61.43 | 60.08 | 60.45 | 4,124,616 | -0.50(-0.82%) |
Apr 01, 2024 | 60.40 | 61.22 | 59.93 | 60.94 | 6,675,712 | +1.64(+2.77%) |
Mar 28, 2024 | 58.05 | 59.42 | 59.21 | 59.30 | 4,790,700 | +1.79(+3.11%) |
Mar 27, 2024 | 55.97 | 57.54 | 55.86 | 57.51 | 2,234,538 | +1.78(+3.19%) |
Mar 26, 2024 | 56.38 | 56.56 | 55.72 | 55.73 | 1,907,808 | +0.05(+0.09%) |
Mar 25, 2024 | 55.72 | 56.60 | 55.65 | 55.68 | 1,775,883 | +0.37(+0.67%) |
Mar 22, 2024 | 55.64 | 56.21 | 55.32 | 55.32 | 1,646,622 | -0.75(-1.33%) |
Mar 21, 2024 | 56.17 | 56.83 | 55.78 | 56.06 | 4,333,925 | +0.47(+0.84%) |
Mar 20, 2024 | 53.81 | 56.03 | 53.70 | 55.59 | 2,849,065 | +1.54(+2.85%) |
Mar 19, 2024 | 54.60 | 54.84 | 53.95 | 54.05 | 2,522,406 | -0.92(-1.68%) |
Mar 18, 2024 | 55.38 | 55.46 | 54.59 | 54.98 | 2,862,948 | -0.64(-1.14%) |
Mar 15, 2024 | 55.09 | 55.73 | 54.74 | 55.61 | 4,177,530 | +0.32(+0.58%) |
Mar 14, 2024 | 55.25 | 55.77 | 54.80 | 55.30 | 2,209,138 | -0.60(-1.07%) |
Mar 13, 2024 | 55.20 | 56.74 | 55.11 | 55.89 | 3,403,760 | +0.88(+1.61%) |
Mar 12, 2024 | 54.31 | 55.10 | 53.71 | 55.01 | 3,551,783 | -0.31(-0.56%) |
Mar 11, 2024 | 54.11 | 55.43 | 53.99 | 55.32 | 3,788,323 | +1.12(+2.07%) |
Mar 08, 2024 | 54.36 | 54.60 | 53.63 | 54.19 | 2,984,092 | +0.22(+0.41%) |
Mar 07, 2024 | 53.92 | 54.22 | 53.49 | 53.97 | 2,576,809 | +0.63(+1.17%) |
Mar 06, 2024 | 53.00 | 53.82 | 52.80 | 53.35 | 5,413,466 | +0.88(+1.69%) |
Mar 05, 2024 | 52.33 | 53.30 | 52.29 | 52.46 | 5,363,458 | +0.81(+1.56%) |
Mar 04, 2024 | 49.98 | 51.71 | 49.79 | 51.66 | 5,331,920 | +2.33(+4.72%) |
Mar 01, 2024 | 48.27 | 49.48 | 47.45 | 49.33 | 5,037,080 | +1.55(+3.25%) |
Feb 29, 2024 | 48.23 | 48.38 | 47.71 | 47.78 | 3,732,616 | +0.98(+2.09%) |
Feb 28, 2024 | 46.72 | 47.00 | 46.56 | 46.80 | 5,198,543 | -0.18(-0.37%) |
Feb 27, 2024 | 47.80 | 47.87 | 46.93 | 46.98 | 2,307,617 | -0.66(-1.39%) |
Feb 26, 2024 | 47.76 | 47.91 | 47.33 | 47.64 | 2,184,769 | -0.73(-1.51%) |
Feb 23, 2024 | 47.03 | 48.58 | 46.93 | 48.37 | 4,402,950 | +1.43(+3.05%) |
Feb 22, 2024 | 47.10 | 47.58 | 46.93 | 46.94 | 3,533,304 | -0.58(-1.23%) |
Feb 21, 2024 | 47.50 | 47.56 | 46.87 | 47.52 | 3,304,927 | +0.14(+0.29%) |
Feb 20, 2024 | 46.88 | 47.46 | 46.78 | 47.39 | 3,827,848 | +0.80(+1.72%) |
Feb 16, 2024 | 46.11 | 47.17 | 45.45 | 46.59 | 4,715,785 | +1.13(+2.49%) |
Feb 15, 2024 | 44.76 | 45.77 | 44.59 | 45.46 | 3,913,359 | +1.31(+2.96%) |
Feb 14, 2024 | 43.91 | 44.16 | 43.25 | 44.15 | 4,137,679 | +0.31(+0.71%) |
Feb 13, 2024 | 44.78 | 44.79 | 43.44 | 43.84 | 3,762,032 | -1.88(-4.11%) |
Feb 12, 2024 | 45.37 | 45.99 | 45.26 | 45.72 | 2,850,724 | +0.28(+0.62%) |
Feb 09, 2024 | 46.13 | 46.30 | 44.84 | 45.44 | 3,736,499 | -0.54(-1.17%) |
Feb 08, 2024 | 45.86 | 46.22 | 45.63 | 45.97 | 2,689,019 | -0.32(-0.69%) |
Feb 07, 2024 | 46.45 | 46.67 | 46.09 | 46.30 | 2,209,931 | -0.28(-0.61%) |
Feb 06, 2024 | 46.53 | 46.94 | 46.13 | 46.58 | 2,072,447 | +0.30(+0.65%) |
Feb 05, 2024 | 46.54 | 46.78 | 46.13 | 46.28 | 4,420,587 | -1.11(-2.34%) |
Feb 02, 2024 | 48.07 | 48.32 | 46.61 | 47.39 | 3,353,012 | -1.94(-3.93%) |
Feb 01, 2024 | 48.38 | 49.78 | 48.24 | 49.33 | 2,480,345 | +1.41(+2.95%) |
Jan 31, 2024 | 48.41 | 49.26 | 47.75 | 47.91 | 2,309,863 | -0.33(-0.69%) |
Jan 30, 2024 | 48.95 | 49.08 | 47.97 | 48.25 | 1,669,516 | -0.41(-0.84%) |
Jan 29, 2024 | 48.57 | 48.68 | 47.67 | 48.65 | 2,196,237 | +0.53(+1.09%) |
Jan 26, 2024 | 48.75 | 48.92 | 48.10 | 48.13 | 2,256,440 | -0.38(-0.78%) |
Jan 25, 2024 | 48.13 | 48.87 | 47.98 | 48.51 | 2,312,903 | +0.80(+1.68%) |
Jan 24, 2024 | 50.15 | 50.32 | 47.69 | 47.71 | 3,608,776 | -1.48(-3.01%) |
Jan 23, 2024 | 48.53 | 49.26 | 48.22 | 49.19 | 2,477,307 | +1.08(+2.25%) |
Jan 22, 2024 | 47.61 | 48.15 | 47.27 | 48.11 | 1,902,851 | +0.02(+0.04%) |
Jan 19, 2024 | 48.04 | 48.48 | 47.64 | 48.09 | 2,787,935 | +0.19(+0.39%) |
Jan 18, 2024 | 47.93 | 48.02 | 47.49 | 47.90 | 2,443,559 | +0.17(+0.35%) |
Jan 17, 2024 | 48.15 | 48.50 | 47.44 | 47.74 | 4,099,343 | -1.19(-2.43%) |
Jan 16, 2024 | 50.40 | 50.44 | 48.83 | 48.93 | 4,542,181 | -2.31(-4.51%) |
Jan 12, 2024 | 51.58 | 52.40 | 51.00 | 51.24 | 2,558,382 | +0.92(+1.82%) |
Jan 11, 2024 | 50.83 | 51.17 | 49.63 | 50.32 | 2,572,710 | -0.42(-0.83%) |
Jan 10, 2024 | 50.32 | 50.76 | 49.87 | 50.74 | 3,140,399 | +0.48(+0.95%) |
Jan 09, 2024 | 51.27 | 51.27 | 50.20 | 50.26 | 2,037,637 | -0.87(-1.70%) |
Jan 08, 2024 | 50.58 | 51.39 | 50.40 | 51.13 | 1,645,847 | -0.17(-0.32%) |
Jan 05, 2024 | 51.09 | 52.35 | 50.85 | 51.30 | 2,316,466 | +0.05(+0.10%) |
Jan 04, 2024 | 51.19 | 51.52 | 50.64 | 51.25 | 3,542,392 | +0.02(+0.04%) |
Jan 03, 2024 | 51.41 | 51.70 | 50.86 | 51.23 | 3,166,126 | -1.45(-2.76%) |