Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.19 | 50.29 | 49.05 | 49.46 | 3,324,933 | -0.93(-1.85%) |
May 30, 2024 | 52.68 | 52.71 | 50.20 | 50.39 | 2,886,769 | -2.75(-5.18%) |
May 29, 2024 | 53.51 | 54.26 | 53.05 | 53.14 | 1,535,041 | -1.04(-1.92%) |
May 28, 2024 | 56.20 | 56.35 | 54.05 | 54.18 | 2,454,548 | -1.98(-3.53%) |
May 24, 2024 | 60.36 | 60.63 | 55.70 | 56.16 | 2,816,670 | -4.64(-7.63%) |
May 23, 2024 | 63.42 | 63.42 | 60.78 | 60.80 | 1,136,585 | -2.24(-3.55%) |
May 22, 2024 | 61.19 | 63.16 | 61.08 | 63.04 | 1,276,597 | +1.99(+3.26%) |
May 21, 2024 | 62.00 | 62.27 | 60.78 | 61.05 | 1,313,923 | -1.25(-2.01%) |
May 20, 2024 | 63.63 | 63.63 | 61.98 | 62.30 | 1,364,208 | -1.03(-1.63%) |
May 17, 2024 | 62.86 | 63.39 | 62.22 | 63.33 | 1,131,709 | +0.83(+1.33%) |
May 16, 2024 | 62.67 | 63.05 | 61.80 | 62.50 | 1,320,319 | -0.10(-0.16%) |
May 15, 2024 | 62.81 | 63.18 | 62.06 | 62.60 | 1,904,560 | +0.50(+0.81%) |
May 14, 2024 | 62.00 | 62.70 | 61.31 | 62.10 | 1,808,117 | +0.25(+0.40%) |
May 13, 2024 | 61.00 | 61.90 | 60.75 | 61.85 | 1,984,946 | +1.15(+1.89%) |
May 10, 2024 | 59.35 | 60.71 | 59.35 | 60.70 | 1,730,447 | +1.55(+2.62%) |
May 09, 2024 | 58.84 | 59.18 | 58.44 | 59.15 | 1,236,991 | +0.19(+0.32%) |
May 08, 2024 | 58.85 | 59.32 | 58.48 | 58.96 | 1,832,900 | -0.22(-0.37%) |
May 07, 2024 | 58.34 | 59.65 | 57.57 | 59.18 | 1,050,269 | +1.01(+1.74%) |
May 06, 2024 | 57.80 | 59.01 | 57.41 | 58.17 | 1,072,540 | +0.88(+1.54%) |
May 03, 2024 | 58.90 | 59.56 | 57.01 | 57.29 | 1,725,027 | -0.44(-0.76%) |
May 02, 2024 | 57.82 | 58.24 | 54.25 | 57.73 | 3,299,293 | +0.04(+0.07%) |
May 01, 2024 | 59.52 | 60.50 | 54.84 | 57.69 | 5,154,492 | -3.68(-6.00%) |
Apr 30, 2024 | 62.23 | 62.42 | 60.58 | 61.37 | 3,023,854 | -0.61(-0.98%) |
Apr 29, 2024 | 61.21 | 62.84 | 61.04 | 61.98 | 1,641,593 | +1.00(+1.64%) |
Apr 26, 2024 | 59.87 | 61.10 | 59.74 | 60.98 | 984,130 | +1.40(+2.35%) |
Apr 25, 2024 | 59.05 | 60.28 | 58.48 | 59.58 | 1,197,945 | -0.12(-0.20%) |
Apr 24, 2024 | 59.33 | 59.74 | 58.07 | 59.70 | 1,613,465 | +0.42(+0.71%) |
Apr 23, 2024 | 58.94 | 59.39 | 58.45 | 59.28 | 1,394,743 | +0.33(+0.56%) |
Apr 22, 2024 | 59.32 | 59.45 | 58.19 | 58.95 | 1,458,651 | +0.20(+0.34%) |
Apr 19, 2024 | 61.00 | 61.51 | 58.66 | 58.75 | 1,645,765 | -2.20(-3.61%) |
Apr 18, 2024 | 61.26 | 61.79 | 60.43 | 60.95 | 1,416,678 | -0.39(-0.64%) |
Apr 17, 2024 | 59.66 | 62.24 | 59.29 | 61.34 | 2,135,922 | +2.74(+4.68%) |
Apr 16, 2024 | 59.51 | 59.51 | 57.97 | 58.60 | 1,521,531 | -1.07(-1.79%) |
Apr 15, 2024 | 61.03 | 61.03 | 59.35 | 59.67 | 1,139,777 | -0.97(-1.60%) |
Apr 12, 2024 | 62.26 | 62.60 | 60.55 | 60.64 | 934,527 | -2.13(-3.39%) |
Apr 11, 2024 | 62.34 | 62.99 | 61.50 | 62.77 | 680,762 | +0.53(+0.85%) |
Apr 10, 2024 | 62.57 | 63.16 | 61.29 | 62.24 | 944,395 | -1.86(-2.90%) |
Apr 09, 2024 | 62.98 | 64.38 | 62.69 | 64.10 | 1,242,758 | +1.55(+2.48%) |
Apr 08, 2024 | 61.10 | 62.61 | 61.10 | 62.55 | 1,550,046 | +1.51(+2.47%) |
Apr 05, 2024 | 64.21 | 64.34 | 61.01 | 61.04 | 2,255,229 | -3.17(-4.94%) |
Apr 04, 2024 | 64.20 | 65.91 | 61.35 | 64.21 | 4,273,318 | -0.34(-0.53%) |
Apr 03, 2024 | 64.66 | 65.31 | 63.90 | 64.55 | 987,600 | -0.13(-0.20%) |
Apr 02, 2024 | 64.12 | 64.83 | 63.01 | 64.68 | 1,136,647 | -0.31(-0.48%) |
Apr 01, 2024 | 66.14 | 66.25 | 64.64 | 64.99 | 1,635,629 | -1.22(-1.84%) |
Mar 28, 2024 | 66.45 | 66.45 | 65.65 | 66.21 | 1,617,713 | +0.16(+0.24%) |
Mar 27, 2024 | 65.74 | 66.78 | 65.25 | 66.05 | 1,294,311 | +0.45(+0.69%) |
Mar 26, 2024 | 67.28 | 67.28 | 65.54 | 65.60 | 1,439,858 | -1.12(-1.68%) |
Mar 25, 2024 | 68.98 | 69.19 | 66.16 | 66.72 | 1,744,481 | -2.45(-3.54%) |
Mar 22, 2024 | 70.72 | 70.86 | 68.42 | 69.17 | 1,285,495 | -1.72(-2.43%) |
Mar 21, 2024 | 70.00 | 71.72 | 69.48 | 70.89 | 2,142,868 | +1.81(+2.62%) |
Mar 20, 2024 | 68.24 | 69.23 | 67.92 | 69.08 | 625,551 | +1.22(+1.80%) |
Mar 19, 2024 | 67.49 | 68.06 | 66.68 | 67.86 | 738,250 | +0.28(+0.41%) |
Mar 18, 2024 | 66.80 | 67.98 | 66.22 | 67.58 | 850,903 | +1.49(+2.25%) |
Mar 15, 2024 | 67.46 | 67.83 | 65.68 | 66.09 | 1,505,701 | -1.55(-2.29%) |
Mar 14, 2024 | 67.22 | 68.73 | 67.14 | 67.64 | 809,631 | -0.03(-0.04%) |
Mar 13, 2024 | 68.22 | 68.90 | 67.60 | 67.67 | 607,185 | -0.54(-0.79%) |
Mar 12, 2024 | 67.83 | 68.72 | 67.47 | 68.21 | 740,174 | +0.58(+0.86%) |
Mar 11, 2024 | 66.53 | 67.90 | 66.23 | 67.63 | 682,638 | +0.71(+1.06%) |
Mar 08, 2024 | 66.80 | 67.43 | 66.07 | 66.92 | 743,102 | +0.57(+0.86%) |
Mar 07, 2024 | 64.79 | 66.90 | 64.79 | 66.35 | 1,077,306 | +1.99(+3.09%) |
Mar 06, 2024 | 65.25 | 65.43 | 64.29 | 64.36 | 769,913 | +0.03(+0.05%) |
Mar 05, 2024 | 65.82 | 66.19 | 64.10 | 64.33 | 1,082,481 | -2.28(-3.42%) |
Mar 04, 2024 | 67.98 | 68.38 | 66.55 | 66.61 | 1,338,512 | -1.64(-2.40%) |
Mar 01, 2024 | 69.30 | 70.29 | 67.96 | 68.25 | 2,322,086 | -1.51(-2.16%) |
Feb 29, 2024 | 69.90 | 71.06 | 69.67 | 69.76 | 2,371,662 | -1.29(-1.82%) |
Feb 28, 2024 | 71.40 | 72.00 | 71.04 | 71.05 | 519,232 | -0.86(-1.20%) |
Feb 27, 2024 | 71.15 | 72.46 | 70.84 | 71.91 | 748,147 | +0.65(+0.91%) |
Feb 26, 2024 | 70.98 | 71.58 | 70.69 | 71.26 | 1,604,578 | -0.16(-0.22%) |
Feb 23, 2024 | 72.29 | 72.59 | 70.98 | 71.42 | 1,199,007 | -0.37(-0.52%) |
Feb 22, 2024 | 70.72 | 71.91 | 70.47 | 71.79 | 1,403,520 | +1.88(+2.69%) |
Feb 21, 2024 | 69.94 | 70.71 | 69.44 | 69.91 | 950,594 | -1.63(-2.28%) |
Feb 20, 2024 | 72.37 | 72.69 | 71.27 | 71.54 | 1,051,018 | -1.72(-2.35%) |
Feb 16, 2024 | 73.30 | 74.37 | 72.70 | 73.26 | 646,641 | -0.43(-0.58%) |
Feb 15, 2024 | 73.07 | 73.87 | 72.15 | 73.69 | 1,156,316 | +1.39(+1.92%) |
Feb 14, 2024 | 70.85 | 72.83 | 70.50 | 72.30 | 1,627,195 | +2.09(+2.98%) |
Feb 13, 2024 | 71.03 | 71.87 | 69.82 | 70.21 | 1,328,912 | -2.53(-3.48%) |
Feb 12, 2024 | 69.71 | 74.66 | 69.71 | 72.74 | 1,419,689 | +2.05(+2.90%) |
Feb 09, 2024 | 70.02 | 70.72 | 68.36 | 70.69 | 1,305,128 | +0.71(+1.01%) |
Feb 08, 2024 | 69.29 | 71.93 | 68.85 | 69.98 | 2,219,900 | +0.67(+0.97%) |
Feb 07, 2024 | 68.00 | 69.35 | 63.13 | 69.31 | 6,408,009 | -1.94(-2.72%) |
Feb 06, 2024 | 69.54 | 71.48 | 69.26 | 71.25 | 1,561,258 | +1.89(+2.72%) |
Feb 05, 2024 | 70.73 | 71.49 | 68.92 | 69.36 | 1,243,496 | -2.06(-2.88%) |
Feb 02, 2024 | 70.16 | 71.75 | 69.84 | 71.42 | 1,001,230 | +1.48(+2.12%) |