Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 70.50 | 70.74 | 68.70 | 70.14 | 828,466 | +1.09(+1.58%) |
May 23, 2024 | 75.86 | 75.95 | 68.13 | 69.05 | 1,243,249 | -5.87(-7.84%) |
May 22, 2024 | 77.49 | 77.96 | 73.75 | 74.92 | 643,410 | -2.77(-3.57%) |
May 21, 2024 | 76.97 | 79.07 | 76.53 | 77.69 | 378,021 | +0.33(+0.43%) |
May 20, 2024 | 81.18 | 81.35 | 77.20 | 77.36 | 463,026 | -3.30(-4.09%) |
May 17, 2024 | 79.90 | 81.87 | 79.15 | 80.66 | 525,889 | +1.50(+1.89%) |
May 16, 2024 | 79.99 | 81.36 | 79.03 | 79.16 | 434,719 | -1.43(-1.77%) |
May 15, 2024 | 82.26 | 83.55 | 78.67 | 80.59 | 883,793 | +1.13(+1.42%) |
May 14, 2024 | 78.90 | 80.07 | 77.75 | 79.46 | 832,651 | +2.56(+3.33%) |
May 13, 2024 | 78.40 | 79.08 | 76.84 | 76.90 | 500,274 | -0.34(-0.44%) |
May 10, 2024 | 78.12 | 78.22 | 75.32 | 77.24 | 602,591 | -0.23(-0.30%) |
May 09, 2024 | 76.67 | 77.69 | 75.20 | 77.47 | 551,298 | +1.31(+1.72%) |
May 08, 2024 | 73.25 | 76.44 | 72.47 | 76.16 | 472,570 | +0.98(+1.30%) |
May 07, 2024 | 76.93 | 78.04 | 75.02 | 75.18 | 670,267 | -0.79(-1.04%) |
May 06, 2024 | 75.54 | 77.20 | 74.32 | 75.97 | 598,955 | +1.82(+2.45%) |
May 03, 2024 | 74.80 | 76.58 | 73.38 | 74.15 | 1,375,182 | +2.73(+3.82%) |
May 02, 2024 | 70.26 | 71.59 | 68.71 | 71.42 | 924,050 | +3.18(+4.66%) |
May 01, 2024 | 65.52 | 72.30 | 65.11 | 68.24 | 1,573,745 | +4.98(+7.87%) |
Apr 30, 2024 | 65.00 | 66.38 | 63.22 | 63.26 | 709,271 | -3.22(-4.84%) |
Apr 29, 2024 | 69.06 | 69.89 | 66.13 | 66.48 | 761,767 | -1.62(-2.38%) |
Apr 26, 2024 | 68.81 | 71.20 | 68.07 | 68.10 | 760,335 | -1.23(-1.77%) |
Apr 25, 2024 | 70.42 | 71.00 | 66.57 | 69.33 | 1,146,071 | -2.74(-3.80%) |
Apr 24, 2024 | 69.00 | 72.37 | 68.07 | 72.07 | 636,943 | +1.40(+1.98%) |
Apr 23, 2024 | 68.09 | 72.17 | 67.01 | 70.67 | 1,110,588 | +2.24(+3.27%) |
Apr 22, 2024 | 64.88 | 69.39 | 64.41 | 68.43 | 1,368,963 | +3.54(+5.46%) |
Apr 19, 2024 | 59.54 | 65.06 | 58.76 | 64.89 | 1,613,309 | +4.81(+8.01%) |
Apr 18, 2024 | 59.30 | 61.41 | 58.36 | 60.08 | 879,117 | +0.90(+1.52%) |
Apr 17, 2024 | 60.83 | 61.73 | 58.87 | 59.18 | 941,720 | +0.21(+0.36%) |
Apr 16, 2024 | 60.49 | 60.49 | 57.76 | 58.97 | 1,342,241 | -2.44(-3.97%) |
Apr 15, 2024 | 63.37 | 65.64 | 59.83 | 61.41 | 1,440,953 | -0.59(-0.95%) |
Apr 12, 2024 | 61.33 | 63.02 | 60.50 | 62.00 | 1,456,432 | -1.62(-2.55%) |
Apr 11, 2024 | 64.83 | 65.00 | 60.89 | 63.62 | 1,925,123 | -0.29(-0.45%) |
Apr 10, 2024 | 69.64 | 69.64 | 62.14 | 63.91 | 5,130,098 | -10.74(-14.39%) |
Apr 09, 2024 | 74.00 | 75.40 | 72.84 | 74.65 | 692,138 | +1.24(+1.69%) |
Apr 08, 2024 | 70.57 | 74.16 | 69.81 | 73.41 | 834,638 | +3.56(+5.10%) |
Apr 05, 2024 | 68.80 | 70.76 | 68.12 | 69.85 | 1,431,614 | +0.08(+0.11%) |
Apr 04, 2024 | 72.80 | 74.68 | 69.14 | 69.77 | 1,221,323 | -0.45(-0.64%) |
Apr 03, 2024 | 70.01 | 71.85 | 69.24 | 70.22 | 1,015,158 | -0.44(-0.62%) |
Apr 02, 2024 | 72.35 | 72.67 | 69.84 | 70.66 | 1,143,156 | -4.27(-5.70%) |
Apr 01, 2024 | 80.04 | 80.14 | 74.53 | 74.93 | 1,132,168 | -4.65(-5.84%) |
Mar 28, 2024 | 77.88 | 79.43 | 79.43 | 79.58 | 867,117 | +1.15(+1.47%) |
Mar 27, 2024 | 71.68 | 78.48 | 71.68 | 78.43 | 1,262,568 | +7.81(+11.06%) |
Mar 26, 2024 | 73.06 | 74.26 | 70.54 | 70.62 | 762,267 | -1.47(-2.04%) |
Mar 25, 2024 | 72.14 | 74.58 | 71.66 | 72.09 | 744,295 | +0.23(+0.32%) |
Mar 22, 2024 | 76.98 | 78.15 | 71.39 | 71.86 | 897,606 | -4.96(-6.46%) |
Mar 21, 2024 | 75.00 | 79.04 | 75.00 | 76.82 | 1,246,855 | +3.30(+4.49%) |
Mar 20, 2024 | 66.50 | 75.39 | 65.80 | 73.52 | 1,745,673 | +6.25(+9.29%) |
Mar 19, 2024 | 65.96 | 68.59 | 65.79 | 67.27 | 719,938 | +0.55(+0.82%) |
Mar 18, 2024 | 68.32 | 68.32 | 65.98 | 66.72 | 980,974 | -1.26(-1.85%) |
Mar 15, 2024 | 65.58 | 69.92 | 65.58 | 67.98 | 1,015,269 | +1.05(+1.57%) |
Mar 14, 2024 | 71.65 | 72.33 | 65.45 | 66.93 | 1,899,128 | -5.57(-7.69%) |
Mar 13, 2024 | 72.53 | 75.33 | 71.39 | 72.51 | 607,412 | +0.04(+0.05%) |
Mar 12, 2024 | 74.41 | 75.13 | 71.22 | 72.47 | 1,029,158 | -1.93(-2.60%) |
Mar 11, 2024 | 75.20 | 76.61 | 73.63 | 74.40 | 551,502 | -1.35(-1.78%) |
Mar 08, 2024 | 78.83 | 79.90 | 75.58 | 75.75 | 1,171,396 | -0.04(-0.05%) |
Mar 07, 2024 | 78.31 | 80.13 | 75.05 | 75.79 | 1,587,914 | +0.30(+0.39%) |
Mar 06, 2024 | 74.37 | 79.34 | 68.68 | 75.49 | 3,878,601 | -0.11(-0.14%) |
Mar 05, 2024 | 66.94 | 76.61 | 66.69 | 75.60 | 2,387,781 | +7.92(+11.71%) |
Mar 04, 2024 | 68.79 | 71.62 | 67.24 | 67.68 | 1,507,547 | +0.04(+0.06%) |
Mar 01, 2024 | 67.11 | 68.24 | 63.21 | 67.64 | 2,066,236 | -2.37(-3.39%) |
Feb 29, 2024 | 70.34 | 73.26 | 68.60 | 70.01 | 1,566,956 | +2.72(+4.04%) |
Feb 28, 2024 | 68.11 | 69.69 | 67.11 | 67.29 | 782,344 | -2.46(-3.53%) |
Feb 27, 2024 | 68.47 | 70.51 | 68.04 | 69.75 | 1,052,134 | +2.69(+4.01%) |
Feb 26, 2024 | 68.42 | 70.42 | 65.75 | 67.06 | 1,035,380 | -2.31(-3.33%) |
Feb 23, 2024 | 69.86 | 71.29 | 67.53 | 69.37 | 982,253 | -0.38(-0.54%) |
Feb 22, 2024 | 70.31 | 71.93 | 68.33 | 69.75 | 1,267,489 | -0.23(-0.33%) |
Feb 21, 2024 | 69.92 | 70.70 | 68.09 | 69.98 | 768,090 | -1.27(-1.78%) |
Feb 20, 2024 | 70.41 | 72.96 | 69.77 | 71.25 | 773,659 | -1.65(-2.26%) |
Feb 16, 2024 | 72.29 | 74.96 | 70.56 | 72.89 | 1,306,144 | -2.39(-3.17%) |
Feb 15, 2024 | 70.17 | 76.72 | 70.17 | 75.28 | 1,892,368 | +6.31(+9.14%) |
Feb 14, 2024 | 67.44 | 69.19 | 65.31 | 68.98 | 1,550,408 | +3.67(+5.62%) |
Feb 13, 2024 | 67.32 | 68.53 | 61.88 | 65.31 | 2,917,599 | -9.36(-12.54%) |
Feb 12, 2024 | 69.97 | 77.01 | 69.97 | 74.67 | 1,665,325 | +4.38(+6.24%) |
Feb 09, 2024 | 67.12 | 70.76 | 64.46 | 70.28 | 1,452,854 | +3.52(+5.27%) |
Feb 08, 2024 | 64.87 | 67.19 | 64.02 | 66.76 | 1,036,172 | +0.86(+1.31%) |
Feb 07, 2024 | 67.35 | 67.56 | 61.03 | 65.90 | 2,706,124 | -0.59(-0.88%) |
Feb 06, 2024 | 68.64 | 71.27 | 64.99 | 66.49 | 2,276,210 | -2.53(-3.66%) |
Feb 05, 2024 | 70.88 | 71.12 | 67.44 | 69.02 | 1,878,372 | -3.79(-5.20%) |
Feb 02, 2024 | 67.37 | 74.15 | 66.68 | 72.80 | 2,032,908 | +0.80(+1.12%) |
Feb 01, 2024 | 80.58 | 80.81 | 64.36 | 72.00 | 5,710,448 | -7.44(-9.36%) |
Jan 31, 2024 | 83.92 | 89.47 | 78.90 | 79.44 | 3,919,187 | -16.81(-17.47%) |
Jan 30, 2024 | 96.57 | 98.49 | 95.80 | 96.25 | 820,856 | -1.57(-1.60%) |
Jan 29, 2024 | 93.10 | 97.82 | 92.43 | 97.82 | 846,828 | +4.69(+5.04%) |
Jan 26, 2024 | 92.24 | 96.08 | 91.25 | 93.12 | 877,193 | +1.24(+1.35%) |
Jan 25, 2024 | 95.60 | 96.45 | 88.44 | 91.88 | 1,247,882 | -1.97(-2.10%) |
Jan 24, 2024 | 91.80 | 96.36 | 91.03 | 93.86 | 1,370,406 | +3.45(+3.82%) |
Jan 23, 2024 | 94.22 | 95.37 | 89.20 | 90.41 | 1,063,687 | -3.13(-3.35%) |
Jan 22, 2024 | 89.20 | 93.66 | 88.61 | 93.54 | 1,328,629 | +6.00(+6.85%) |
Jan 19, 2024 | 81.49 | 87.64 | 79.96 | 87.54 | 1,520,256 | +6.21(+7.63%) |
Jan 18, 2024 | 80.87 | 82.30 | 78.28 | 81.33 | 930,041 | +2.02(+2.55%) |
Jan 17, 2024 | 77.08 | 80.98 | 75.17 | 79.31 | 947,690 | -1.04(-1.30%) |
Jan 16, 2024 | 80.63 | 83.15 | 78.94 | 80.35 | 1,048,109 | -4.38(-5.17%) |
Jan 12, 2024 | 89.79 | 91.17 | 82.42 | 84.73 | 1,781,792 | -3.53(-4.00%) |
Jan 11, 2024 | 89.63 | 90.00 | 84.10 | 88.26 | 1,669,773 | -3.65(-3.97%) |
Jan 10, 2024 | 90.83 | 92.17 | 88.33 | 91.91 | 960,110 | +0.54(+0.59%) |
Jan 09, 2024 | 90.74 | 92.63 | 89.52 | 91.38 | 940,803 | -3.28(-3.47%) |
Jan 08, 2024 | 91.30 | 94.81 | 89.64 | 94.66 | 1,152,270 | +2.50(+2.71%) |
Jan 05, 2024 | 87.52 | 95.01 | 86.78 | 92.16 | 1,464,154 | +3.24(+3.65%) |
Jan 04, 2024 | 87.21 | 91.68 | 86.65 | 88.92 | 961,560 | +1.63(+1.86%) |
Jan 03, 2024 | 94.22 | 94.22 | 87.29 | 87.29 | 1,784,562 | -10.29(-10.55%) |
Jan 02, 2024 | 93.62 | 100.86 | 93.03 | 97.59 | 1,643,027 | +1.16(+1.20%) |
Dec 29, 2023 | 100.38 | 100.65 | 96.32 | 96.43 | 1,317,030 | -4.81(-4.75%) |
Dec 28, 2023 | 99.27 | 101.61 | 99.17 | 101.24 | 837,187 | +0.20(+0.20%) |
Dec 27, 2023 | 101.73 | 102.28 | 99.02 | 101.04 | 1,166,687 | -0.39(-0.38%) |
Dec 26, 2023 | 97.28 | 102.33 | 96.26 | 101.42 | 1,089,383 | +4.73(+4.89%) |
Dec 22, 2023 | 97.24 | 99.86 | 95.20 | 96.69 | 1,239,859 | +1.80(+1.89%) |
Dec 21, 2023 | 95.21 | 96.79 | 91.89 | 94.90 | 1,388,680 | +2.85(+3.10%) |
Dec 20, 2023 | 98.20 | 101.52 | 92.03 | 92.05 | 1,978,621 | -7.14(-7.19%) |
Dec 19, 2023 | 95.75 | 100.16 | 93.77 | 99.19 | 1,764,933 | +4.27(+4.50%) |
Dec 18, 2023 | 98.95 | 100.23 | 94.68 | 94.91 | 1,934,007 | -3.06(-3.12%) |
Dec 15, 2023 | 103.15 | 104.11 | 96.14 | 97.97 | 2,855,555 | -5.13(-4.98%) |
Dec 14, 2023 | 99.18 | 106.46 | 97.89 | 103.10 | 4,343,533 | +12.99(+14.41%) |
Dec 13, 2023 | 76.71 | 90.21 | 75.64 | 90.11 | 3,321,710 | +13.49(+17.61%) |
Dec 12, 2023 | 77.97 | 78.55 | 76.17 | 76.62 | 1,330,218 | -1.93(-2.46%) |
Dec 11, 2023 | 78.01 | 79.64 | 77.04 | 78.56 | 988,819 | -0.38(-0.48%) |
Dec 08, 2023 | 77.00 | 80.72 | 74.84 | 78.93 | 1,848,595 | +2.30(+3.00%) |
Dec 07, 2023 | 73.40 | 76.65 | 72.50 | 76.63 | 1,294,585 | +4.12(+5.68%) |
Dec 06, 2023 | 74.32 | 79.46 | 72.06 | 72.52 | 2,123,507 | +0.26(+0.36%) |
Dec 05, 2023 | 74.04 | 74.47 | 71.59 | 72.26 | 1,342,106 | -2.87(-3.82%) |
Dec 04, 2023 | 69.58 | 75.75 | 69.10 | 75.13 | 2,096,036 | +3.06(+4.25%) |
Dec 01, 2023 | 61.67 | 72.65 | 60.50 | 72.07 | 3,370,229 | +9.74(+15.63%) |
Nov 30, 2023 | 62.70 | 64.21 | 61.04 | 62.33 | 1,321,106 | +0.04(+0.06%) |
Nov 29, 2023 | 59.95 | 64.70 | 59.84 | 62.29 | 2,322,525 | +3.93(+6.73%) |
Nov 28, 2023 | 58.78 | 58.78 | 56.11 | 58.36 | 1,029,221 | -0.16(-0.27%) |
Nov 27, 2023 | 58.62 | 58.84 | 57.02 | 58.52 | 749,647 | -1.28(-2.15%) |
Nov 24, 2023 | 59.44 | 60.43 | 58.48 | 59.80 | 674,597 | +0.37(+0.61%) |
Nov 22, 2023 | 60.75 | 61.19 | 58.35 | 59.44 | 1,179,115 | +0.49(+0.84%) |
Nov 21, 2023 | 62.09 | 62.45 | 58.50 | 58.94 | 1,378,994 | -3.99(-6.34%) |
Nov 20, 2023 | 63.14 | 63.28 | 61.00 | 62.93 | 1,275,971 | -0.32(-0.50%) |
Nov 17, 2023 | 62.62 | 64.27 | 61.39 | 63.25 | 1,533,951 | +2.76(+4.57%) |
Nov 16, 2023 | 62.65 | 63.26 | 58.93 | 60.48 | 1,370,366 | -2.46(-3.90%) |
Nov 15, 2023 | 60.43 | 64.45 | 60.19 | 62.94 | 2,103,735 | +2.47(+4.08%) |
Nov 14, 2023 | 55.33 | 62.31 | 55.27 | 60.47 | 3,392,402 | +10.93(+22.05%) |
Nov 13, 2023 | 48.29 | 49.90 | 47.10 | 49.55 | 881,240 | +0.20(+0.40%) |
Nov 10, 2023 | 49.40 | 49.82 | 47.24 | 49.35 | 1,160,458 | +0.82(+1.69%) |
Nov 09, 2023 | 51.38 | 52.52 | 47.87 | 48.53 | 2,150,961 | -3.31(-6.38%) |
Nov 08, 2023 | 54.15 | 54.28 | 51.09 | 51.84 | 1,034,791 | -2.10(-3.90%) |
Nov 07, 2023 | 54.81 | 55.59 | 53.01 | 53.94 | 1,048,684 | -1.67(-3.00%) |
Nov 06, 2023 | 58.73 | 59.17 | 54.55 | 55.61 | 1,641,047 | -2.48(-4.27%) |
Nov 03, 2023 | 57.07 | 60.24 | 56.99 | 58.09 | 3,276,090 | +5.67(+10.81%) |
Nov 02, 2023 | 46.57 | 52.62 | 46.29 | 52.42 | 2,430,247 | +7.64(+17.06%) |
Nov 01, 2023 | 44.22 | 45.16 | 42.71 | 44.78 | 1,302,602 | +0.60(+1.36%) |
Oct 31, 2023 | 43.83 | 44.73 | 42.57 | 44.18 | 827,222 | +0.67(+1.54%) |
Oct 30, 2023 | 43.05 | 44.13 | 41.56 | 43.51 | 980,107 | +1.84(+4.41%) |
Oct 27, 2023 | 44.58 | 44.67 | 40.40 | 41.67 | 1,447,769 | -3.02(-6.76%) |
Oct 26, 2023 | 41.53 | 45.53 | 41.17 | 44.69 | 2,557,630 | +3.80(+9.29%) |
Oct 25, 2023 | 40.52 | 41.80 | 38.05 | 40.89 | 2,202,903 | -0.45(-1.10%) |
Oct 24, 2023 | 42.99 | 43.77 | 39.79 | 41.35 | 2,843,849 | -1.00(-2.35%) |
Oct 23, 2023 | 42.21 | 45.01 | 42.10 | 42.34 | 1,534,911 | -0.39(-0.92%) |
Oct 20, 2023 | 48.44 | 48.44 | 42.71 | 42.74 | 3,044,148 | -5.76(-11.88%) |
Oct 19, 2023 | 50.54 | 53.33 | 48.22 | 48.50 | 1,675,388 | -1.77(-3.51%) |
Oct 18, 2023 | 53.30 | 53.58 | 49.89 | 50.27 | 1,663,039 | -4.74(-8.61%) |
Oct 17, 2023 | 50.37 | 56.98 | 50.34 | 55.01 | 1,536,610 | +3.43(+6.64%) |
Oct 16, 2023 | 49.19 | 51.90 | 49.19 | 51.58 | 1,205,180 | +3.65(+7.62%) |
Oct 13, 2023 | 52.32 | 53.05 | 47.55 | 47.93 | 1,790,206 | -3.02(-5.93%) |
Oct 12, 2023 | 53.22 | 53.24 | 49.57 | 50.95 | 1,280,571 | -2.01(-3.80%) |
Oct 11, 2023 | 53.38 | 55.68 | 51.39 | 52.96 | 909,778 | +0.00(+0.00%) |
Oct 10, 2023 | 51.84 | 54.17 | 51.57 | 52.96 | 1,172,040 | +2.48(+4.91%) |
Oct 09, 2023 | 49.18 | 51.36 | 48.73 | 50.49 | 798,808 | -0.11(-0.21%) |
Oct 06, 2023 | 48.21 | 52.51 | 47.00 | 50.59 | 1,527,179 | +0.35(+0.69%) |
Oct 05, 2023 | 47.48 | 50.61 | 47.05 | 50.25 | 1,069,727 | +2.35(+4.90%) |
Oct 04, 2023 | 46.73 | 48.21 | 44.98 | 47.90 | 1,016,008 | +1.16(+2.49%) |
Oct 03, 2023 | 48.50 | 48.76 | 45.72 | 46.74 | 1,688,121 | -2.87(-5.79%) |