Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 67.44 | 67.62 | 65.25 | 66.13 | 312,776 | -1.49(-2.20%) |
May 21, 2024 | 67.41 | 68.21 | 66.53 | 67.62 | 217,626 | -0.13(-0.19%) |
May 20, 2024 | 67.63 | 68.72 | 66.63 | 67.75 | 275,915 | -0.06(-0.09%) |
May 17, 2024 | 66.41 | 68.05 | 66.27 | 67.81 | 455,105 | +1.51(+2.28%) |
May 16, 2024 | 66.88 | 66.88 | 65.74 | 66.30 | 291,809 | -0.57(-0.85%) |
May 15, 2024 | 67.08 | 68.07 | 66.35 | 66.87 | 359,138 | +0.38(+0.57%) |
May 14, 2024 | 66.63 | 67.14 | 65.24 | 66.49 | 371,496 | +0.74(+1.13%) |
May 13, 2024 | 67.83 | 68.45 | 65.56 | 65.75 | 486,387 | -1.59(-2.36%) |
May 10, 2024 | 66.15 | 67.36 | 64.98 | 67.34 | 497,154 | +1.11(+1.68%) |
May 09, 2024 | 63.37 | 66.63 | 62.95 | 66.23 | 697,277 | +2.47(+3.87%) |
May 08, 2024 | 64.03 | 64.47 | 61.74 | 63.76 | 741,464 | +1.00(+1.59%) |
May 07, 2024 | 63.38 | 63.66 | 62.44 | 62.76 | 529,573 | -0.67(-1.06%) |
May 06, 2024 | 63.92 | 64.48 | 63.30 | 63.43 | 278,505 | +0.47(+0.75%) |
May 03, 2024 | 64.39 | 64.44 | 62.83 | 62.96 | 298,166 | -0.43(-0.68%) |
May 02, 2024 | 62.65 | 63.68 | 62.09 | 63.39 | 344,445 | +1.30(+2.09%) |
May 01, 2024 | 62.55 | 63.95 | 61.97 | 62.09 | 364,225 | +0.02(+0.03%) |
Apr 30, 2024 | 62.25 | 62.62 | 61.62 | 62.07 | 341,712 | -0.72(-1.15%) |
Apr 29, 2024 | 62.41 | 63.17 | 62.10 | 62.79 | 298,927 | +0.64(+1.03%) |
Apr 26, 2024 | 62.67 | 63.82 | 61.84 | 62.15 | 388,039 | -0.21(-0.34%) |
Apr 25, 2024 | 61.51 | 63.33 | 61.40 | 62.36 | 407,681 | +0.07(+0.11%) |
Apr 24, 2024 | 62.34 | 63.28 | 61.79 | 62.29 | 286,059 | -0.28(-0.45%) |
Apr 23, 2024 | 62.04 | 63.00 | 61.20 | 62.57 | 357,377 | +0.86(+1.39%) |
Apr 22, 2024 | 63.56 | 63.71 | 61.52 | 61.71 | 581,013 | -1.62(-2.56%) |
Apr 19, 2024 | 61.90 | 63.74 | 61.19 | 63.33 | 772,618 | +1.11(+1.78%) |
Apr 18, 2024 | 62.47 | 64.97 | 61.59 | 62.22 | 914,670 | +0.02(+0.03%) |
Apr 17, 2024 | 62.07 | 63.26 | 60.58 | 62.20 | 1,639,176 | +0.40(+0.65%) |
Apr 16, 2024 | 56.01 | 68.83 | 55.16 | 61.80 | 3,158,840 | +5.26(+9.30%) |
Apr 15, 2024 | 57.66 | 58.31 | 56.18 | 56.54 | 714,183 | -0.76(-1.33%) |
Apr 12, 2024 | 58.34 | 58.69 | 56.93 | 57.30 | 515,933 | -1.72(-2.91%) |
Apr 11, 2024 | 58.17 | 59.73 | 57.83 | 59.02 | 563,010 | +0.80(+1.37%) |
Apr 10, 2024 | 57.57 | 58.90 | 57.15 | 58.22 | 798,755 | -1.39(-2.33%) |
Apr 09, 2024 | 58.96 | 59.69 | 58.13 | 59.61 | 392,276 | +1.19(+2.04%) |
Apr 08, 2024 | 58.80 | 58.91 | 58.08 | 58.42 | 327,341 | +0.12(+0.21%) |
Apr 05, 2024 | 56.72 | 58.33 | 56.72 | 58.30 | 549,948 | +1.28(+2.24%) |
Apr 04, 2024 | 57.78 | 58.05 | 56.19 | 57.02 | 780,458 | -0.05(-0.09%) |
Apr 03, 2024 | 56.55 | 57.56 | 56.55 | 57.07 | 280,102 | -0.04(-0.07%) |
Apr 02, 2024 | 57.21 | 57.44 | 56.27 | 57.11 | 381,143 | -0.18(-0.31%) |
Apr 01, 2024 | 59.28 | 59.28 | 56.85 | 57.29 | 347,458 | -0.62(-1.07%) |
Mar 28, 2024 | 57.69 | 58.12 | 58.12 | 57.91 | 439,192 | +0.25(+0.43%) |
Mar 27, 2024 | 56.92 | 57.71 | 56.88 | 57.66 | 730,405 | +1.48(+2.63%) |
Mar 26, 2024 | 57.37 | 58.10 | 55.81 | 56.18 | 453,502 | -0.97(-1.70%) |
Mar 25, 2024 | 56.93 | 57.58 | 56.24 | 57.15 | 384,992 | +0.48(+0.85%) |
Mar 22, 2024 | 57.55 | 57.55 | 55.85 | 56.67 | 477,602 | -0.57(-1.00%) |
Mar 21, 2024 | 56.56 | 57.73 | 56.48 | 57.24 | 613,946 | +0.79(+1.40%) |
Mar 20, 2024 | 54.51 | 56.81 | 54.49 | 56.45 | 382,626 | +2.07(+3.81%) |
Mar 19, 2024 | 54.02 | 55.03 | 53.34 | 54.38 | 278,779 | -0.07(-0.13%) |
Mar 18, 2024 | 53.62 | 55.59 | 53.37 | 54.45 | 419,531 | +0.91(+1.70%) |
Mar 15, 2024 | 52.99 | 54.20 | 52.70 | 53.54 | 726,608 | -0.11(-0.21%) |
Mar 14, 2024 | 54.22 | 54.45 | 53.06 | 53.65 | 368,639 | -0.81(-1.49%) |
Mar 13, 2024 | 54.95 | 55.43 | 54.36 | 54.46 | 384,353 | -0.74(-1.34%) |
Mar 12, 2024 | 55.60 | 55.88 | 54.70 | 55.20 | 368,117 | -0.29(-0.52%) |
Mar 11, 2024 | 54.97 | 55.84 | 54.38 | 55.49 | 255,610 | +1.20(+2.21%) |
Mar 08, 2024 | 53.71 | 54.45 | 53.34 | 54.29 | 586,613 | +1.32(+2.49%) |
Mar 07, 2024 | 52.07 | 53.33 | 51.94 | 52.97 | 328,544 | +1.37(+2.66%) |
Mar 06, 2024 | 52.06 | 52.28 | 50.88 | 51.60 | 350,054 | +0.16(+0.31%) |
Mar 05, 2024 | 50.95 | 51.46 | 50.72 | 51.44 | 344,892 | -0.02(-0.04%) |
Mar 04, 2024 | 50.94 | 51.66 | 50.88 | 51.46 | 270,538 | +0.39(+0.76%) |
Mar 01, 2024 | 51.53 | 51.69 | 50.13 | 51.07 | 535,019 | -0.46(-0.89%) |
Feb 29, 2024 | 51.81 | 51.97 | 50.35 | 51.53 | 508,937 | +0.55(+1.08%) |
Feb 28, 2024 | 50.24 | 52.03 | 50.18 | 50.98 | 580,992 | +0.07(+0.14%) |
Feb 27, 2024 | 51.77 | 52.12 | 50.57 | 50.91 | 534,889 | -0.29(-0.57%) |
Feb 26, 2024 | 52.59 | 53.70 | 50.47 | 51.20 | 397,118 | -1.77(-3.34%) |
Feb 23, 2024 | 51.89 | 53.83 | 49.55 | 52.97 | 796,012 | +4.08(+8.35%) |
Feb 22, 2024 | 49.00 | 49.78 | 48.60 | 48.89 | 658,673 | +0.08(+0.16%) |
Feb 21, 2024 | 49.58 | 49.58 | 48.61 | 48.81 | 442,156 | -1.00(-2.01%) |
Feb 20, 2024 | 51.54 | 51.81 | 49.64 | 49.81 | 357,264 | -2.22(-4.27%) |
Feb 16, 2024 | 51.44 | 52.74 | 51.03 | 52.03 | 497,824 | +0.23(+0.44%) |
Feb 15, 2024 | 51.64 | 52.46 | 51.38 | 51.80 | 381,260 | +0.85(+1.67%) |
Feb 14, 2024 | 50.99 | 51.36 | 50.58 | 50.95 | 394,507 | +0.70(+1.39%) |
Feb 13, 2024 | 51.08 | 51.95 | 49.80 | 50.25 | 406,901 | -2.77(-5.22%) |
Feb 12, 2024 | 52.70 | 53.55 | 52.49 | 53.02 | 314,304 | +0.70(+1.34%) |
Feb 09, 2024 | 51.73 | 52.57 | 51.48 | 52.32 | 384,320 | +0.82(+1.59%) |
Feb 08, 2024 | 51.52 | 52.13 | 51.32 | 51.50 | 249,763 | -0.15(-0.29%) |
Feb 07, 2024 | 52.27 | 52.41 | 51.16 | 51.65 | 255,729 | -0.62(-1.19%) |
Feb 06, 2024 | 51.00 | 52.67 | 51.00 | 52.27 | 220,371 | +1.19(+2.33%) |
Feb 05, 2024 | 51.50 | 51.59 | 50.88 | 51.08 | 240,401 | -1.26(-2.41%) |
Feb 02, 2024 | 51.50 | 52.87 | 51.20 | 52.34 | 269,591 | +0.24(+0.46%) |
Feb 01, 2024 | 51.40 | 52.31 | 50.36 | 52.10 | 337,805 | +1.00(+1.96%) |
Jan 31, 2024 | 52.20 | 53.31 | 50.81 | 51.10 | 357,617 | -1.17(-2.24%) |
Jan 30, 2024 | 53.54 | 54.01 | 51.97 | 52.27 | 424,818 | -1.75(-3.24%) |
Jan 29, 2024 | 52.47 | 54.16 | 52.36 | 54.02 | 303,480 | +1.55(+2.95%) |
Jan 26, 2024 | 52.37 | 52.97 | 51.80 | 52.47 | 224,512 | +0.61(+1.18%) |
Jan 25, 2024 | 51.95 | 52.23 | 50.67 | 51.86 | 514,827 | +0.91(+1.79%) |
Jan 24, 2024 | 52.27 | 52.27 | 50.91 | 50.95 | 316,965 | -0.47(-0.91%) |
Jan 23, 2024 | 52.14 | 52.20 | 50.62 | 51.42 | 247,995 | +0.14(+0.27%) |
Jan 22, 2024 | 51.49 | 52.06 | 50.71 | 51.28 | 541,715 | +0.55(+1.08%) |
Jan 19, 2024 | 49.24 | 51.00 | 48.85 | 50.73 | 383,267 | +1.77(+3.62%) |
Jan 18, 2024 | 49.52 | 49.65 | 47.98 | 48.96 | 367,921 | -0.10(-0.20%) |
Jan 17, 2024 | 48.77 | 49.28 | 48.55 | 49.06 | 363,812 | -0.84(-1.68%) |
Jan 16, 2024 | 49.47 | 50.20 | 48.70 | 49.90 | 304,541 | -0.38(-0.76%) |
Jan 12, 2024 | 51.60 | 51.87 | 49.49 | 50.28 | 321,216 | -0.79(-1.55%) |
Jan 11, 2024 | 51.05 | 51.93 | 50.16 | 51.07 | 959,457 | +0.44(+0.87%) |
Jan 10, 2024 | 51.11 | 51.83 | 50.61 | 50.63 | 465,831 | -0.62(-1.21%) |
Jan 09, 2024 | 51.04 | 51.50 | 50.53 | 51.25 | 577,149 | -0.04(-0.08%) |
Jan 08, 2024 | 47.45 | 51.41 | 46.48 | 51.29 | 966,462 | +3.01(+6.23%) |
Jan 05, 2024 | 47.89 | 49.44 | 47.89 | 48.28 | 438,958 | -0.24(-0.49%) |
Jan 04, 2024 | 48.37 | 49.08 | 48.11 | 48.52 | 330,667 | +0.10(+0.21%) |
Jan 03, 2024 | 49.29 | 49.83 | 48.33 | 48.42 | 512,909 | -1.19(-2.40%) |
Jan 02, 2024 | 49.14 | 50.06 | 48.32 | 49.61 | 413,455 | +0.09(+0.18%) |
Dec 29, 2023 | 49.50 | 49.82 | 49.18 | 49.52 | 383,608 | -0.12(-0.24%) |
Dec 28, 2023 | 49.25 | 49.78 | 48.68 | 49.64 | 397,290 | -0.03(-0.06%) |
Dec 27, 2023 | 50.16 | 50.18 | 49.39 | 49.67 | 444,004 | -0.13(-0.26%) |
Dec 26, 2023 | 49.96 | 50.07 | 49.62 | 49.80 | 248,312 | +0.09(+0.18%) |
Dec 22, 2023 | 50.09 | 50.79 | 49.20 | 49.71 | 344,263 | -0.02(-0.04%) |
Dec 21, 2023 | 49.20 | 49.83 | 48.38 | 49.73 | 473,732 | +1.20(+2.47%) |
Dec 20, 2023 | 48.41 | 49.83 | 48.41 | 48.53 | 766,640 | -0.12(-0.25%) |
Dec 19, 2023 | 48.92 | 49.60 | 48.39 | 48.65 | 735,688 | +0.05(+0.10%) |
Dec 18, 2023 | 47.77 | 48.74 | 47.09 | 48.60 | 843,869 | +1.15(+2.42%) |
Dec 15, 2023 | 48.51 | 48.51 | 46.78 | 47.45 | 1,673,364 | -0.97(-2.00%) |
Dec 14, 2023 | 47.20 | 48.97 | 47.06 | 48.42 | 1,274,791 | +2.49(+5.42%) |
Dec 13, 2023 | 43.44 | 46.05 | 43.12 | 45.93 | 907,433 | +2.59(+5.98%) |
Dec 12, 2023 | 42.26 | 43.66 | 41.56 | 43.34 | 507,612 | +0.96(+2.27%) |
Dec 11, 2023 | 42.43 | 42.85 | 42.09 | 42.38 | 416,101 | -0.19(-0.45%) |
Dec 08, 2023 | 41.22 | 42.75 | 40.83 | 42.57 | 593,380 | +1.32(+3.20%) |
Dec 07, 2023 | 40.14 | 41.44 | 39.79 | 41.25 | 838,937 | +0.80(+1.98%) |
Dec 06, 2023 | 39.81 | 41.45 | 39.60 | 40.45 | 833,523 | +1.22(+3.11%) |
Dec 05, 2023 | 40.66 | 41.23 | 39.04 | 39.23 | 504,203 | -1.62(-3.97%) |
Dec 04, 2023 | 39.29 | 41.01 | 39.29 | 40.85 | 599,508 | +1.38(+3.50%) |
Dec 01, 2023 | 37.94 | 39.56 | 36.81 | 39.47 | 829,817 | +1.44(+3.79%) |
Nov 30, 2023 | 38.48 | 38.71 | 37.74 | 38.03 | 431,985 | -0.22(-0.58%) |
Nov 29, 2023 | 37.68 | 39.01 | 37.55 | 38.25 | 534,402 | +1.07(+2.88%) |
Nov 28, 2023 | 36.82 | 37.31 | 36.43 | 37.18 | 361,505 | +0.20(+0.54%) |
Nov 27, 2023 | 37.32 | 37.53 | 36.82 | 36.98 | 356,303 | -0.62(-1.65%) |
Nov 24, 2023 | 36.96 | 37.80 | 36.81 | 37.60 | 127,711 | +0.50(+1.35%) |
Nov 22, 2023 | 37.46 | 38.09 | 37.07 | 37.10 | 335,955 | -0.13(-0.35%) |
Nov 21, 2023 | 39.06 | 39.28 | 37.21 | 37.23 | 618,346 | -2.25(-5.70%) |
Nov 20, 2023 | 37.74 | 39.56 | 37.54 | 39.48 | 620,514 | +1.66(+4.39%) |
Nov 17, 2023 | 36.85 | 37.84 | 36.01 | 37.82 | 719,548 | +1.25(+3.42%) |
Nov 16, 2023 | 37.42 | 37.74 | 36.36 | 36.57 | 666,462 | -1.10(-2.92%) |
Nov 15, 2023 | 35.50 | 37.88 | 35.49 | 37.67 | 1,410,954 | +2.20(+6.20%) |
Nov 14, 2023 | 35.21 | 35.96 | 34.87 | 35.47 | 1,645,272 | +1.92(+5.72%) |
Nov 13, 2023 | 34.16 | 34.27 | 33.12 | 33.55 | 842,523 | -1.01(-2.92%) |
Nov 10, 2023 | 34.86 | 35.61 | 34.19 | 34.56 | 685,127 | +0.03(+0.09%) |
Nov 09, 2023 | 37.96 | 37.96 | 34.43 | 34.53 | 1,662,798 | -3.28(-8.67%) |
Nov 08, 2023 | 39.36 | 39.36 | 37.60 | 37.81 | 1,327,155 | -0.43(-1.12%) |
Nov 07, 2023 | 38.86 | 39.68 | 38.02 | 38.24 | 1,049,720 | -1.25(-3.17%) |
Nov 06, 2023 | 40.80 | 40.86 | 39.00 | 39.49 | 10,092,331 | -1.09(-2.69%) |
Nov 03, 2023 | 38.95 | 40.84 | 38.95 | 40.58 | 2,119,484 | +3.09(+8.24%) |
Nov 02, 2023 | 37.90 | 38.23 | 37.34 | 37.49 | 788,757 | +0.49(+1.32%) |