Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 67.48 | 69.41 | 67.15 | 69.28 | 132,370 | +2.08(+3.10%) |
May 23, 2024 | 69.29 | 69.29 | 66.76 | 67.20 | 111,213 | -2.58(-3.70%) |
May 22, 2024 | 69.80 | 70.71 | 69.29 | 69.78 | 154,979 | +0.48(+0.69%) |
May 21, 2024 | 71.00 | 71.33 | 69.19 | 69.30 | 166,453 | -0.85(-1.21%) |
May 20, 2024 | 67.10 | 70.21 | 66.83 | 70.15 | 110,165 | +3.00(+4.47%) |
May 17, 2024 | 66.47 | 67.59 | 65.94 | 67.15 | 139,829 | +1.89(+2.90%) |
May 16, 2024 | 66.10 | 66.50 | 64.68 | 65.26 | 177,639 | -0.86(-1.30%) |
May 15, 2024 | 64.36 | 66.56 | 64.04 | 66.12 | 328,571 | +4.51(+7.32%) |
May 14, 2024 | 62.01 | 62.24 | 61.13 | 61.61 | 100,448 | -1.59(-2.52%) |
May 13, 2024 | 62.87 | 63.50 | 62.63 | 63.20 | 276,987 | +2.50(+4.12%) |
May 10, 2024 | 62.94 | 63.18 | 60.20 | 60.70 | 260,173 | -1.85(-2.96%) |
May 09, 2024 | 61.34 | 62.74 | 60.91 | 62.55 | 97,756 | +0.38(+0.61%) |
May 08, 2024 | 62.06 | 62.75 | 61.78 | 62.17 | 64,977 | -0.94(-1.49%) |
May 07, 2024 | 63.62 | 64.37 | 62.86 | 63.11 | 149,873 | -0.08(-0.13%) |
May 06, 2024 | 63.70 | 64.27 | 62.81 | 63.19 | 206,529 | +0.96(+1.54%) |
May 03, 2024 | 61.34 | 62.33 | 61.28 | 62.23 | 562,439 | +2.76(+4.64%) |
May 02, 2024 | 58.82 | 59.60 | 58.32 | 59.47 | 437,103 | +2.56(+4.50%) |
May 01, 2024 | 57.64 | 59.40 | 56.58 | 56.91 | 406,345 | -2.11(-3.58%) |
Apr 30, 2024 | 61.20 | 61.43 | 58.93 | 59.02 | 438,610 | -3.90(-6.20%) |
Apr 29, 2024 | 62.54 | 63.19 | 61.72 | 62.92 | 108,616 | -0.85(-1.33%) |
Apr 26, 2024 | 63.81 | 64.77 | 63.32 | 63.77 | 297,794 | -0.98(-1.51%) |
Apr 25, 2024 | 63.17 | 64.91 | 62.84 | 64.75 | 197,523 | +0.89(+1.39%) |
Apr 24, 2024 | 66.10 | 66.36 | 63.79 | 63.86 | 334,439 | -2.66(-4.00%) |
Apr 23, 2024 | 66.23 | 67.20 | 66.20 | 66.52 | 142,426 | -0.05(-0.08%) |
Apr 22, 2024 | 66.17 | 66.95 | 65.78 | 66.57 | 247,474 | +2.21(+3.43%) |
Apr 19, 2024 | 64.87 | 65.19 | 63.64 | 64.36 | 220,973 | +0.81(+1.27%) |
Apr 18, 2024 | 62.51 | 64.10 | 62.05 | 63.55 | 230,083 | +2.53(+4.15%) |
Apr 17, 2024 | 62.36 | 62.98 | 59.71 | 61.02 | 568,519 | -1.73(-2.76%) |
Apr 16, 2024 | 63.26 | 63.38 | 61.76 | 62.75 | 293,679 | -0.58(-0.92%) |
Apr 15, 2024 | 66.32 | 66.53 | 62.43 | 63.33 | 295,869 | -3.56(-5.32%) |
Apr 12, 2024 | 70.25 | 70.29 | 65.22 | 66.89 | 818,148 | -3.62(-5.13%) |
Apr 11, 2024 | 70.80 | 70.92 | 69.55 | 70.51 | 294,701 | +0.42(+0.60%) |
Apr 10, 2024 | 67.72 | 70.09 | 67.56 | 70.09 | 285,784 | +1.07(+1.55%) |
Apr 09, 2024 | 70.77 | 70.98 | 68.28 | 69.02 | 381,497 | -2.78(-3.87%) |
Apr 08, 2024 | 72.25 | 72.25 | 71.28 | 71.80 | 427,660 | +4.39(+6.51%) |
Apr 05, 2024 | 67.00 | 68.64 | 66.89 | 67.41 | 324,498 | -1.17(-1.71%) |
Apr 04, 2024 | 67.41 | 69.39 | 67.19 | 68.58 | 383,826 | +2.71(+4.11%) |
Apr 03, 2024 | 65.84 | 67.00 | 65.63 | 65.87 | 245,023 | -0.09(-0.14%) |
Apr 02, 2024 | 64.94 | 66.36 | 64.56 | 65.96 | 307,828 | -3.84(-5.50%) |
Apr 01, 2024 | 70.17 | 70.21 | 68.20 | 69.80 | 271,665 | -1.21(-1.70%) |
Mar 28, 2024 | 71.23 | 71.83 | 70.59 | 71.01 | 421,365 | +2.30(+3.35%) |
Mar 27, 2024 | 71.75 | 71.91 | 68.49 | 68.71 | 595,921 | -0.86(-1.24%) |
Mar 26, 2024 | 71.01 | 71.08 | 69.41 | 69.57 | 607,022 | -1.60(-2.25%) |
Mar 25, 2024 | 67.11 | 71.25 | 67.11 | 71.17 | 1,027,905 | +7.19(+11.24%) |
Mar 22, 2024 | 64.30 | 64.38 | 62.71 | 63.98 | 711,483 | -1.32(-2.02%) |
Mar 21, 2024 | 67.74 | 67.74 | 64.99 | 65.30 | 630,335 | -0.63(-0.96%) |
Mar 20, 2024 | 63.48 | 66.10 | 62.09 | 65.93 | 1,022,575 | +1.56(+2.42%) |
Mar 19, 2024 | 63.81 | 65.80 | 62.25 | 64.37 | 520,377 | -2.54(-3.80%) |
Mar 18, 2024 | 67.95 | 68.56 | 66.53 | 66.91 | 516,674 | -2.23(-3.23%) |
Mar 15, 2024 | 67.89 | 70.54 | 67.43 | 69.14 | 909,823 | -0.20(-0.29%) |
Mar 14, 2024 | 72.67 | 72.77 | 68.47 | 69.34 | 1,500,191 | -4.27(-5.80%) |
Mar 13, 2024 | 72.82 | 73.61 | 71.75 | 73.61 | 1,023,641 | +2.17(+3.04%) |
Mar 12, 2024 | 72.45 | 73.23 | 68.75 | 71.44 | 2,106,627 | -0.71(-0.98%) |
Mar 11, 2024 | 72.44 | 72.96 | 71.39 | 72.15 | 892,384 | +2.77(+3.99%) |
Mar 08, 2024 | 68.17 | 70.39 | 66.18 | 69.38 | 1,692,968 | +1.59(+2.35%) |
Mar 07, 2024 | 67.45 | 68.17 | 66.68 | 67.79 | 484,744 | +0.70(+1.04%) |
Mar 06, 2024 | 67.00 | 67.61 | 65.40 | 67.09 | 523,026 | +5.12(+8.26%) |
Mar 05, 2024 | 67.78 | 69.43 | 59.68 | 61.97 | 1,954,484 | -5.78(-8.53%) |
Mar 04, 2024 | 65.52 | 68.04 | 65.47 | 67.75 | 758,086 | +4.66(+7.39%) |
Mar 01, 2024 | 62.54 | 63.29 | 61.25 | 63.09 | 368,377 | +1.02(+1.64%) |
Feb 29, 2024 | 63.44 | 63.65 | 60.43 | 62.07 | 766,412 | +1.67(+2.76%) |
Feb 28, 2024 | 60.28 | 64.41 | 59.11 | 60.40 | 2,691,047 | +3.30(+5.78%) |
Feb 27, 2024 | 56.98 | 57.68 | 56.31 | 57.10 | 743,462 | +2.58(+4.73%) |
Feb 26, 2024 | 51.46 | 55.00 | 51.44 | 54.52 | 1,102,591 | +3.39(+6.63%) |
Feb 23, 2024 | 51.26 | 51.35 | 50.64 | 51.13 | 397,671 | -0.91(-1.75%) |
Feb 22, 2024 | 51.16 | 52.14 | 51.05 | 52.04 | 251,455 | +1.04(+2.04%) |
Feb 21, 2024 | 50.97 | 51.46 | 50.70 | 51.00 | 646,521 | -1.01(-1.94%) |
Feb 20, 2024 | 52.36 | 52.40 | 50.79 | 52.01 | 595,282 | +0.06(+0.12%) |
Feb 16, 2024 | 52.33 | 52.50 | 51.64 | 51.95 | 218,696 | +0.12(+0.23%) |
Feb 15, 2024 | 52.56 | 52.90 | 51.74 | 51.83 | 170,462 | +0.04(+0.08%) |
Feb 14, 2024 | 51.87 | 52.15 | 51.33 | 51.79 | 1,070,820 | +2.30(+4.65%) |
Feb 13, 2024 | 49.13 | 49.53 | 48.43 | 49.49 | 152,612 | -0.78(-1.55%) |
Feb 12, 2024 | 48.27 | 50.42 | 48.19 | 50.27 | 661,135 | +2.68(+5.63%) |
Feb 09, 2024 | 47.03 | 48.27 | 46.86 | 47.59 | 827,051 | +2.00(+4.39%) |
Feb 08, 2024 | 45.13 | 45.62 | 45.00 | 45.59 | 391,812 | +1.41(+3.19%) |
Feb 07, 2024 | 43.18 | 44.28 | 42.92 | 44.18 | 495,411 | +1.05(+2.43%) |
Feb 06, 2024 | 42.97 | 43.39 | 42.84 | 43.13 | 368,313 | +0.74(+1.75%) |
Feb 05, 2024 | 43.44 | 43.44 | 42.28 | 42.39 | 273,441 | -0.56(-1.30%) |
Feb 02, 2024 | 42.72 | 43.46 | 42.67 | 42.95 | 552,813 | -0.07(-0.16%) |
Feb 01, 2024 | 42.38 | 43.26 | 42.34 | 43.02 | 328,763 | +0.53(+1.25%) |
Jan 31, 2024 | 42.69 | 43.74 | 42.49 | 42.49 | 316,502 | -1.08(-2.48%) |
Jan 30, 2024 | 43.44 | 43.74 | 43.24 | 43.57 | 923,290 | +0.42(+0.97%) |
Jan 29, 2024 | 42.02 | 43.31 | 41.80 | 43.15 | 331,939 | +1.17(+2.79%) |
Jan 26, 2024 | 41.19 | 42.19 | 41.11 | 41.98 | 289,127 | +2.20(+5.53%) |
Jan 25, 2024 | 40.04 | 40.06 | 39.52 | 39.78 | 152,785 | +0.22(+0.56%) |
Jan 24, 2024 | 40.00 | 40.19 | 39.51 | 39.56 | 55,841 | +0.39(+1.00%) |
Jan 23, 2024 | 38.84 | 39.59 | 38.56 | 39.17 | 123,979 | -1.03(-2.56%) |
Jan 22, 2024 | 40.68 | 40.82 | 39.50 | 40.20 | 210,999 | -1.36(-3.28%) |
Jan 19, 2024 | 41.18 | 42.09 | 40.30 | 41.56 | 1,742,466 | +0.71(+1.75%) |
Jan 18, 2024 | 42.68 | 42.83 | 40.65 | 40.85 | 1,648,401 | -1.96(-4.58%) |
Jan 17, 2024 | 42.72 | 42.91 | 42.29 | 42.81 | 908,808 | -0.61(-1.40%) |
Jan 16, 2024 | 43.02 | 43.49 | 42.21 | 43.42 | 861,246 | -0.44(-1.00%) |
Jan 12, 2024 | 46.20 | 46.29 | 43.42 | 43.86 | 1,041,794 | -2.67(-5.74%) |