Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 58.45 | 58.77 | 57.13 | 57.32 | 1,277,607 | -0.72(-1.24%) |
May 22, 2024 | 60.00 | 60.33 | 57.39 | 58.04 | 1,747,926 | -1.85(-3.09%) |
May 21, 2024 | 60.20 | 60.69 | 59.69 | 59.89 | 1,053,037 | -0.61(-1.01%) |
May 20, 2024 | 60.18 | 60.51 | 59.35 | 60.50 | 1,153,193 | +0.28(+0.47%) |
May 17, 2024 | 59.95 | 60.56 | 59.77 | 60.22 | 692,092 | +0.32(+0.53%) |
May 16, 2024 | 61.00 | 61.00 | 59.77 | 59.90 | 1,464,121 | -1.23(-2.01%) |
May 15, 2024 | 60.20 | 61.14 | 59.65 | 61.13 | 1,390,787 | +1.40(+2.34%) |
May 14, 2024 | 59.85 | 60.73 | 59.67 | 59.73 | 1,523,149 | -0.03(-0.05%) |
May 13, 2024 | 58.03 | 59.93 | 58.02 | 59.76 | 1,387,164 | +1.73(+2.98%) |
May 10, 2024 | 57.28 | 58.21 | 57.18 | 58.03 | 988,430 | +0.75(+1.31%) |
May 09, 2024 | 57.75 | 57.94 | 57.13 | 57.28 | 1,424,050 | -0.23(-0.40%) |
May 08, 2024 | 57.74 | 58.27 | 57.32 | 57.51 | 1,288,957 | -0.80(-1.37%) |
May 07, 2024 | 59.93 | 59.98 | 58.06 | 58.31 | 1,517,411 | -1.19(-2.00%) |
May 06, 2024 | 60.03 | 60.42 | 58.92 | 59.50 | 1,369,513 | -0.30(-0.50%) |
May 03, 2024 | 59.80 | 60.00 | 58.84 | 59.80 | 1,294,556 | +1.04(+1.77%) |
May 02, 2024 | 57.67 | 58.80 | 56.97 | 58.76 | 1,067,328 | +1.46(+2.55%) |
May 01, 2024 | 56.36 | 58.52 | 55.73 | 57.30 | 1,352,563 | +0.70(+1.24%) |
Apr 30, 2024 | 56.70 | 56.84 | 56.25 | 56.60 | 1,349,742 | -0.50(-0.88%) |
Apr 29, 2024 | 57.60 | 58.12 | 56.91 | 57.10 | 878,064 | -0.10(-0.17%) |
Apr 26, 2024 | 58.00 | 58.01 | 56.93 | 57.20 | 1,117,148 | -0.15(-0.26%) |
Apr 25, 2024 | 56.01 | 57.53 | 55.95 | 57.35 | 845,956 | +0.06(+0.10%) |
Apr 24, 2024 | 56.60 | 57.57 | 56.36 | 57.29 | 937,484 | +0.58(+1.02%) |
Apr 23, 2024 | 56.02 | 57.44 | 55.73 | 56.71 | 1,574,298 | +0.87(+1.56%) |
Apr 22, 2024 | 55.88 | 56.05 | 54.64 | 55.84 | 1,644,022 | +0.14(+0.25%) |
Apr 19, 2024 | 56.77 | 56.79 | 55.52 | 55.70 | 2,197,586 | -1.34(-2.35%) |
Apr 18, 2024 | 58.30 | 58.33 | 56.91 | 57.04 | 1,205,813 | -1.02(-1.76%) |
Apr 17, 2024 | 58.00 | 58.57 | 57.12 | 58.06 | 1,185,854 | +0.32(+0.55%) |
Apr 16, 2024 | 55.88 | 58.00 | 55.88 | 57.74 | 1,381,940 | +1.07(+1.89%) |
Apr 15, 2024 | 58.87 | 58.88 | 56.37 | 56.67 | 1,985,859 | -2.23(-3.79%) |
Apr 12, 2024 | 60.04 | 61.47 | 58.77 | 58.90 | 2,378,280 | -0.58(-0.98%) |
Apr 11, 2024 | 59.10 | 59.71 | 58.59 | 59.48 | 1,127,559 | +0.23(+0.39%) |
Apr 10, 2024 | 58.97 | 59.60 | 58.24 | 59.25 | 1,266,035 | -0.89(-1.48%) |
Apr 09, 2024 | 59.68 | 60.36 | 59.60 | 60.14 | 1,614,454 | +0.48(+0.80%) |
Apr 08, 2024 | 59.31 | 60.35 | 59.18 | 59.66 | 1,331,703 | +0.19(+0.32%) |
Apr 05, 2024 | 58.50 | 59.57 | 58.26 | 59.47 | 1,355,318 | +0.67(+1.14%) |
Apr 04, 2024 | 61.10 | 61.35 | 58.58 | 58.80 | 2,054,153 | -1.75(-2.89%) |
Apr 03, 2024 | 58.10 | 60.59 | 58.06 | 60.55 | 2,204,915 | +1.96(+3.35%) |
Apr 02, 2024 | 57.63 | 58.76 | 56.83 | 58.59 | 1,762,647 | +0.36(+0.62%) |
Apr 01, 2024 | 59.32 | 59.71 | 58.22 | 58.23 | 1,535,873 | -1.32(-2.22%) |
Mar 28, 2024 | 59.59 | 60.09 | 59.40 | 59.55 | 1,425,503 | +0.28(+0.47%) |
Mar 27, 2024 | 58.52 | 59.29 | 57.99 | 59.27 | 1,353,535 | +1.27(+2.19%) |
Mar 26, 2024 | 59.00 | 60.48 | 57.95 | 58.00 | 2,745,950 | -0.63(-1.07%) |
Mar 25, 2024 | 57.91 | 58.90 | 57.74 | 58.63 | 1,474,935 | +0.36(+0.62%) |
Mar 22, 2024 | 58.11 | 58.95 | 58.01 | 58.27 | 1,628,182 | -0.43(-0.73%) |
Mar 21, 2024 | 58.98 | 59.30 | 58.18 | 58.70 | 1,943,639 | +0.16(+0.27%) |
Mar 20, 2024 | 59.00 | 59.20 | 57.79 | 58.54 | 2,038,683 | -0.41(-0.70%) |
Mar 19, 2024 | 57.40 | 58.98 | 56.43 | 58.95 | 2,823,738 | +0.83(+1.43%) |
Mar 18, 2024 | 56.63 | 58.86 | 56.50 | 58.12 | 2,894,901 | +1.35(+2.38%) |
Mar 15, 2024 | 57.03 | 58.27 | 56.68 | 56.77 | 4,836,679 | -0.69(-1.20%) |
Mar 14, 2024 | 59.30 | 59.80 | 56.99 | 57.46 | 3,152,032 | -1.95(-3.28%) |
Mar 13, 2024 | 58.58 | 59.53 | 58.49 | 59.41 | 4,080,414 | +0.93(+1.59%) |
Mar 12, 2024 | 58.41 | 59.81 | 57.65 | 58.48 | 4,942,514 | +0.50(+0.86%) |
Mar 11, 2024 | 56.21 | 58.52 | 56.02 | 57.98 | 7,137,173 | +2.01(+3.59%) |
Mar 08, 2024 | 58.90 | 58.96 | 54.79 | 55.97 | 14,756,115 | +2.41(+4.50%) |
Mar 07, 2024 | 52.91 | 54.10 | 52.65 | 53.56 | 8,241,151 | +1.09(+2.08%) |
Mar 06, 2024 | 53.08 | 53.69 | 52.10 | 52.47 | 3,267,584 | +0.69(+1.33%) |
Mar 05, 2024 | 52.88 | 53.14 | 51.12 | 51.78 | 2,392,810 | -1.77(-3.31%) |
Mar 04, 2024 | 54.90 | 55.10 | 53.30 | 53.55 | 2,325,922 | -1.03(-1.89%) |
Mar 01, 2024 | 53.00 | 54.59 | 52.90 | 54.58 | 2,535,596 | +1.31(+2.46%) |
Feb 29, 2024 | 52.99 | 53.54 | 52.13 | 53.27 | 3,000,564 | +0.50(+0.95%) |
Feb 28, 2024 | 51.81 | 53.43 | 51.58 | 52.77 | 1,884,147 | +0.66(+1.27%) |
Feb 27, 2024 | 52.37 | 52.59 | 51.48 | 52.11 | 2,338,305 | +0.31(+0.60%) |
Feb 26, 2024 | 51.79 | 53.15 | 51.54 | 51.80 | 2,969,508 | +0.07(+0.14%) |
Feb 23, 2024 | 50.44 | 51.86 | 50.17 | 51.73 | 3,288,906 | +1.59(+3.17%) |
Feb 22, 2024 | 50.56 | 50.64 | 49.46 | 50.14 | 2,111,511 | +0.06(+0.12%) |
Feb 21, 2024 | 49.13 | 50.50 | 49.12 | 50.08 | 2,374,231 | +0.10(+0.20%) |
Feb 20, 2024 | 49.87 | 50.00 | 49.12 | 49.98 | 3,707,913 | -0.24(-0.48%) |
Feb 16, 2024 | 51.11 | 51.37 | 50.16 | 50.22 | 2,104,207 | -1.29(-2.50%) |
Feb 15, 2024 | 51.70 | 52.01 | 50.90 | 51.51 | 2,180,896 | +0.42(+0.82%) |
Feb 14, 2024 | 51.13 | 51.85 | 50.45 | 51.09 | 2,242,406 | +0.57(+1.13%) |
Feb 13, 2024 | 50.20 | 51.60 | 50.11 | 50.52 | 2,269,402 | -1.05(-2.04%) |
Feb 12, 2024 | 51.33 | 52.03 | 51.07 | 51.57 | 3,437,375 | +0.39(+0.76%) |
Feb 09, 2024 | 51.24 | 51.67 | 51.08 | 51.18 | 3,661,326 | +0.03(+0.07%) |
Feb 08, 2024 | 51.47 | 52.33 | 50.94 | 51.15 | 2,867,174 | -0.16(-0.32%) |
Feb 07, 2024 | 52.29 | 52.29 | 50.79 | 51.31 | 4,813,141 | -0.86(-1.65%) |
Feb 06, 2024 | 49.86 | 52.49 | 49.25 | 52.17 | 10,356,756 | -1.04(-1.95%) |
Feb 05, 2024 | 57.42 | 58.00 | 52.90 | 53.21 | 9,995,007 | -4.91(-8.45%) |
Feb 02, 2024 | 58.61 | 59.13 | 57.24 | 58.12 | 4,827,477 | -0.81(-1.37%) |
Feb 01, 2024 | 61.15 | 62.69 | 58.03 | 58.93 | 7,818,458 | -1.99(-3.27%) |
Jan 31, 2024 | 61.14 | 62.16 | 60.58 | 60.92 | 2,769,765 | -0.69(-1.12%) |
Jan 30, 2024 | 63.14 | 63.29 | 61.55 | 61.61 | 2,181,455 | -1.74(-2.75%) |
Jan 29, 2024 | 62.33 | 63.40 | 61.74 | 63.35 | 2,167,881 | +0.72(+1.15%) |
Jan 26, 2024 | 62.05 | 64.34 | 61.85 | 62.63 | 3,379,143 | +0.16(+0.26%) |
Jan 25, 2024 | 63.13 | 63.14 | 61.12 | 62.47 | 2,886,142 | +0.00(+0.00%) |
Jan 24, 2024 | 62.65 | 63.09 | 61.46 | 62.47 | 2,397,261 | +0.14(+0.22%) |
Jan 23, 2024 | 62.28 | 62.82 | 61.43 | 62.33 | 2,405,636 | +0.32(+0.52%) |
Jan 22, 2024 | 63.12 | 64.00 | 62.00 | 62.01 | 4,570,459 | -1.19(-1.88%) |
Jan 19, 2024 | 61.56 | 63.25 | 61.05 | 63.20 | 4,272,876 | +1.94(+3.17%) |
Jan 18, 2024 | 62.11 | 62.40 | 60.74 | 61.26 | 2,549,693 | -0.39(-0.63%) |
Jan 17, 2024 | 62.02 | 62.49 | 60.88 | 61.65 | 3,172,861 | -1.00(-1.60%) |
Jan 16, 2024 | 63.58 | 63.58 | 61.80 | 62.65 | 4,359,122 | -0.90(-1.42%) |
Jan 12, 2024 | 61.51 | 64.70 | 60.79 | 63.55 | 12,250,439 | +2.20(+3.59%) |
Jan 11, 2024 | 56.08 | 62.80 | 55.43 | 61.35 | 10,389,067 | +5.24(+9.34%) |
Jan 10, 2024 | 56.06 | 56.37 | 55.50 | 56.11 | 1,576,312 | +0.02(+0.04%) |
Jan 09, 2024 | 55.00 | 56.48 | 54.76 | 56.09 | 1,975,384 | +0.43(+0.77%) |
Jan 08, 2024 | 55.00 | 56.57 | 54.43 | 55.66 | 2,796,204 | +1.02(+1.87%) |
Jan 05, 2024 | 54.50 | 55.49 | 54.24 | 54.64 | 2,889,003 | -0.33(-0.60%) |
Jan 04, 2024 | 54.75 | 55.45 | 54.42 | 54.97 | 2,544,771 | -0.06(-0.11%) |
Jan 03, 2024 | 56.13 | 56.53 | 54.99 | 55.03 | 3,731,013 | -1.99(-3.49%) |