Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 57.00 | 57.47 | 56.72 | 57.03 | 2,669,148 | -0.35(-0.61%) |
Jun 06, 2024 | 56.97 | 57.88 | 56.94 | 57.38 | 1,774,466 | +0.35(+0.61%) |
Jun 05, 2024 | 57.08 | 57.39 | 56.25 | 57.03 | 2,205,178 | +0.29(+0.51%) |
Jun 04, 2024 | 56.62 | 57.60 | 56.56 | 56.74 | 1,701,626 | -0.53(-0.93%) |
Jun 03, 2024 | 58.16 | 58.65 | 56.59 | 57.27 | 2,152,744 | -0.13(-0.23%) |
May 31, 2024 | 57.32 | 58.25 | 56.30 | 57.40 | 3,389,937 | -0.04(-0.07%) |
May 30, 2024 | 57.70 | 57.91 | 57.13 | 57.44 | 2,660,082 | -0.34(-0.59%) |
May 29, 2024 | 58.11 | 58.84 | 57.73 | 57.78 | 3,361,636 | -1.19(-2.02%) |
May 28, 2024 | 59.20 | 59.48 | 58.32 | 58.97 | 1,337,657 | -0.08(-0.14%) |
May 24, 2024 | 59.21 | 59.58 | 58.72 | 59.05 | 1,490,298 | +0.12(+0.20%) |
May 23, 2024 | 60.51 | 60.51 | 58.70 | 58.93 | 1,845,589 | -1.24(-2.06%) |
May 22, 2024 | 60.31 | 61.38 | 59.72 | 60.17 | 1,792,691 | -0.28(-0.46%) |
May 21, 2024 | 60.52 | 60.71 | 59.92 | 60.45 | 1,693,857 | -0.46(-0.76%) |
May 20, 2024 | 61.69 | 62.01 | 60.52 | 60.91 | 2,357,622 | -1.17(-1.88%) |
May 17, 2024 | 61.16 | 62.31 | 61.11 | 62.08 | 1,679,406 | +0.54(+0.88%) |
May 16, 2024 | 61.47 | 62.08 | 61.24 | 61.54 | 2,382,770 | +0.10(+0.16%) |
May 15, 2024 | 63.05 | 63.25 | 61.30 | 61.44 | 3,995,903 | -0.78(-1.25%) |
May 14, 2024 | 62.33 | 62.90 | 62.12 | 62.22 | 2,173,344 | -0.02(-0.03%) |
May 13, 2024 | 60.36 | 62.28 | 60.11 | 62.24 | 3,072,787 | +2.14(+3.56%) |
May 10, 2024 | 59.61 | 60.22 | 59.02 | 60.10 | 2,688,176 | +0.60(+1.01%) |
May 09, 2024 | 58.70 | 60.24 | 58.70 | 59.50 | 3,824,363 | +0.88(+1.50%) |
May 08, 2024 | 60.19 | 60.54 | 57.80 | 58.62 | 8,832,626 | -4.75(-7.50%) |
May 07, 2024 | 63.00 | 63.91 | 62.81 | 63.37 | 4,880,454 | +0.06(+0.09%) |
May 06, 2024 | 62.58 | 63.54 | 62.39 | 63.31 | 2,224,651 | +1.42(+2.29%) |
May 03, 2024 | 62.72 | 62.75 | 61.50 | 61.89 | 2,243,789 | +0.37(+0.60%) |
May 02, 2024 | 61.60 | 61.89 | 60.43 | 61.52 | 1,941,225 | +0.57(+0.94%) |
May 01, 2024 | 59.80 | 62.17 | 59.70 | 60.95 | 2,013,969 | +1.07(+1.79%) |
Apr 30, 2024 | 60.81 | 61.33 | 59.87 | 59.88 | 1,907,583 | -1.38(-2.25%) |
Apr 29, 2024 | 61.34 | 62.17 | 61.01 | 61.26 | 1,731,338 | +0.37(+0.61%) |
Apr 26, 2024 | 60.97 | 61.25 | 60.49 | 60.89 | 1,602,557 | +0.88(+1.47%) |
Apr 25, 2024 | 59.52 | 60.05 | 58.77 | 60.01 | 2,266,297 | -0.97(-1.59%) |
Apr 24, 2024 | 60.94 | 61.12 | 59.79 | 60.98 | 1,659,607 | +0.65(+1.08%) |
Apr 23, 2024 | 58.99 | 60.48 | 58.96 | 60.33 | 1,870,540 | +1.72(+2.93%) |
Apr 22, 2024 | 57.95 | 58.89 | 57.61 | 58.61 | 1,906,892 | +1.06(+1.84%) |
Apr 19, 2024 | 58.11 | 58.81 | 57.50 | 57.55 | 2,058,399 | -0.87(-1.49%) |
Apr 18, 2024 | 58.75 | 59.60 | 58.41 | 58.42 | 2,145,620 | -0.32(-0.54%) |
Apr 17, 2024 | 59.51 | 60.15 | 58.73 | 58.74 | 1,720,557 | -0.43(-0.73%) |
Apr 16, 2024 | 58.87 | 59.50 | 58.45 | 59.17 | 2,481,019 | +0.14(+0.24%) |
Apr 15, 2024 | 60.70 | 61.21 | 58.94 | 59.03 | 2,420,619 | -1.82(-2.99%) |
Apr 12, 2024 | 60.81 | 61.21 | 60.48 | 60.85 | 2,192,116 | -0.48(-0.78%) |
Apr 11, 2024 | 62.49 | 62.49 | 61.02 | 61.33 | 2,366,503 | -0.52(-0.84%) |
Apr 10, 2024 | 60.64 | 61.95 | 60.35 | 61.85 | 2,297,418 | +0.24(+0.39%) |
Apr 09, 2024 | 61.46 | 62.23 | 60.96 | 61.61 | 2,186,259 | +0.34(+0.55%) |
Apr 08, 2024 | 60.08 | 61.36 | 60.06 | 61.27 | 2,437,028 | +1.19(+1.98%) |
Apr 05, 2024 | 60.00 | 60.62 | 59.63 | 60.08 | 1,832,577 | -0.05(-0.08%) |
Apr 04, 2024 | 60.80 | 62.26 | 59.91 | 60.13 | 2,325,801 | -0.82(-1.35%) |
Apr 03, 2024 | 60.56 | 61.24 | 60.33 | 60.95 | 2,993,493 | +0.06(+0.10%) |
Apr 02, 2024 | 61.13 | 61.60 | 60.61 | 60.89 | 2,509,402 | -1.56(-2.50%) |
Apr 01, 2024 | 61.35 | 63.40 | 61.23 | 62.45 | 3,858,477 | +1.30(+2.13%) |
Mar 28, 2024 | 61.00 | 61.05 | 60.81 | 61.15 | 5,440,662 | +0.14(+0.23%) |
Mar 27, 2024 | 61.35 | 61.60 | 60.78 | 61.01 | 2,068,680 | +0.30(+0.49%) |
Mar 26, 2024 | 62.60 | 62.66 | 60.68 | 60.71 | 2,471,384 | -1.56(-2.51%) |
Mar 25, 2024 | 61.35 | 62.83 | 61.35 | 62.27 | 2,125,711 | +0.70(+1.14%) |
Mar 22, 2024 | 61.38 | 61.84 | 61.02 | 61.57 | 2,067,388 | +0.03(+0.05%) |
Mar 21, 2024 | 62.14 | 62.68 | 61.52 | 61.54 | 2,780,947 | -0.37(-0.60%) |
Mar 20, 2024 | 61.35 | 62.26 | 61.10 | 61.91 | 2,186,295 | +0.32(+0.52%) |
Mar 19, 2024 | 59.86 | 61.89 | 59.75 | 61.59 | 2,851,226 | +0.88(+1.45%) |
Mar 18, 2024 | 59.74 | 61.18 | 59.59 | 60.71 | 2,784,054 | +1.05(+1.76%) |
Mar 15, 2024 | 60.46 | 61.03 | 59.62 | 59.66 | 4,010,436 | -1.23(-2.02%) |
Mar 14, 2024 | 62.03 | 62.77 | 60.55 | 60.89 | 2,740,597 | -1.41(-2.26%) |
Mar 13, 2024 | 61.82 | 63.26 | 61.75 | 62.30 | 2,392,086 | +0.09(+0.14%) |
Mar 12, 2024 | 62.59 | 62.85 | 61.75 | 62.21 | 2,460,848 | +0.29(+0.47%) |
Mar 11, 2024 | 61.69 | 63.02 | 61.24 | 61.92 | 2,815,487 | +0.06(+0.10%) |
Mar 08, 2024 | 61.42 | 63.09 | 61.36 | 61.86 | 3,700,398 | +0.70(+1.14%) |
Mar 07, 2024 | 59.00 | 61.35 | 58.69 | 61.16 | 4,959,327 | +2.60(+4.44%) |
Mar 06, 2024 | 57.57 | 58.58 | 56.55 | 58.56 | 4,812,162 | +1.90(+3.35%) |
Mar 05, 2024 | 59.01 | 59.20 | 55.97 | 56.66 | 6,095,721 | -3.57(-5.93%) |
Mar 04, 2024 | 60.28 | 60.36 | 58.97 | 60.23 | 2,141,144 | -0.17(-0.28%) |
Mar 01, 2024 | 59.31 | 60.49 | 58.83 | 60.40 | 2,580,260 | +0.81(+1.36%) |
Feb 29, 2024 | 60.19 | 60.85 | 59.20 | 59.59 | 4,483,631 | -0.16(-0.27%) |
Feb 28, 2024 | 57.52 | 60.47 | 57.10 | 59.75 | 5,124,798 | +1.99(+3.45%) |
Feb 27, 2024 | 58.10 | 58.18 | 56.91 | 57.76 | 4,575,853 | -0.02(-0.03%) |
Feb 26, 2024 | 58.04 | 59.16 | 57.42 | 57.78 | 4,521,827 | -0.23(-0.40%) |
Feb 23, 2024 | 56.53 | 58.31 | 55.99 | 58.01 | 5,232,616 | +1.49(+2.64%) |
Feb 22, 2024 | 57.40 | 57.58 | 56.07 | 56.52 | 4,983,601 | +0.27(+0.48%) |
Feb 21, 2024 | 55.71 | 56.60 | 55.57 | 56.25 | 5,093,415 | -0.43(-0.76%) |
Feb 20, 2024 | 58.29 | 58.50 | 56.38 | 56.68 | 5,766,251 | -1.91(-3.26%) |
Feb 16, 2024 | 60.66 | 61.06 | 58.16 | 58.59 | 10,999,668 | -2.56(-4.19%) |
Feb 15, 2024 | 63.10 | 64.89 | 61.06 | 61.15 | 19,115,594 | -11.12(-15.39%) |
Feb 14, 2024 | 69.25 | 72.43 | 68.85 | 72.27 | 8,371,516 | +2.97(+4.29%) |
Feb 13, 2024 | 68.50 | 70.27 | 67.86 | 69.30 | 3,456,295 | -1.88(-2.64%) |
Feb 12, 2024 | 71.68 | 72.84 | 70.90 | 71.18 | 2,827,106 | -0.42(-0.59%) |
Feb 09, 2024 | 71.69 | 72.59 | 71.13 | 71.60 | 3,310,894 | +1.24(+1.76%) |
Feb 08, 2024 | 69.71 | 71.14 | 69.26 | 70.36 | 2,203,834 | +0.65(+0.93%) |
Feb 07, 2024 | 69.50 | 70.05 | 68.52 | 69.71 | 1,893,444 | +0.59(+0.85%) |
Feb 06, 2024 | 68.96 | 69.43 | 68.13 | 69.12 | 2,721,867 | -0.02(-0.03%) |
Feb 05, 2024 | 70.00 | 70.55 | 68.21 | 69.14 | 2,347,255 | -1.68(-2.37%) |
Feb 02, 2024 | 70.62 | 71.06 | 69.93 | 70.82 | 2,647,964 | +0.38(+0.54%) |
Feb 01, 2024 | 71.78 | 71.99 | 69.25 | 70.44 | 3,565,913 | +0.11(+0.16%) |
Jan 31, 2024 | 72.21 | 72.44 | 70.18 | 70.33 | 2,138,761 | -2.85(-3.89%) |
Jan 30, 2024 | 74.19 | 74.56 | 73.17 | 73.18 | 1,320,403 | -1.41(-1.89%) |
Jan 29, 2024 | 72.23 | 74.59 | 71.80 | 74.59 | 2,588,865 | +2.68(+3.73%) |
Jan 26, 2024 | 72.29 | 73.45 | 71.64 | 71.91 | 2,365,582 | -0.59(-0.81%) |
Jan 25, 2024 | 72.93 | 73.27 | 71.64 | 72.50 | 2,077,318 | -0.30(-0.41%) |
Jan 24, 2024 | 74.87 | 74.87 | 72.69 | 72.80 | 1,701,998 | -1.00(-1.36%) |
Jan 23, 2024 | 74.51 | 74.84 | 73.45 | 73.80 | 1,360,357 | -0.12(-0.16%) |
Jan 22, 2024 | 74.06 | 76.03 | 73.59 | 73.92 | 2,033,777 | +0.56(+0.76%) |
Jan 19, 2024 | 73.23 | 73.67 | 71.65 | 73.36 | 2,156,196 | +0.84(+1.16%) |
Jan 18, 2024 | 72.97 | 73.40 | 71.57 | 72.52 | 1,548,536 | +0.51(+0.71%) |
Jan 17, 2024 | 70.73 | 72.04 | 69.44 | 72.01 | 1,932,682 | +0.00(+0.00%) |
Jan 16, 2024 | 71.97 | 73.10 | 70.69 | 72.01 | 2,042,103 | -1.20(-1.64%) |
Jan 12, 2024 | 73.46 | 75.37 | 72.91 | 73.21 | 3,135,119 | +1.40(+1.95%) |
Jan 11, 2024 | 70.80 | 71.89 | 69.57 | 71.81 | 2,487,835 | +0.55(+0.77%) |
Jan 10, 2024 | 73.13 | 73.49 | 71.21 | 71.26 | 2,074,817 | -1.59(-2.18%) |
Jan 09, 2024 | 73.27 | 74.03 | 72.29 | 72.85 | 2,496,678 | -0.79(-1.07%) |
Jan 08, 2024 | 70.37 | 74.47 | 70.37 | 73.64 | 6,672,848 | +4.61(+6.68%) |
Jan 05, 2024 | 68.05 | 69.50 | 68.05 | 69.03 | 1,770,645 | +0.54(+0.79%) |
Jan 04, 2024 | 68.39 | 69.20 | 67.74 | 68.49 | 1,918,541 | -0.35(-0.51%) |
Jan 03, 2024 | 69.52 | 70.38 | 68.40 | 68.84 | 2,417,438 | -2.29(-3.22%) |
Jan 02, 2024 | 74.36 | 74.70 | 70.81 | 71.13 | 3,208,583 | -4.74(-6.25%) |
Dec 29, 2023 | 76.98 | 77.56 | 75.69 | 75.87 | 1,814,604 | -1.30(-1.68%) |
Dec 28, 2023 | 77.01 | 77.78 | 76.90 | 77.17 | 1,399,042 | -0.22(-0.28%) |
Dec 27, 2023 | 77.26 | 77.74 | 76.82 | 77.39 | 1,865,020 | +0.48(+0.62%) |
Dec 26, 2023 | 76.20 | 77.27 | 75.88 | 76.91 | 1,365,090 | +0.63(+0.83%) |
Dec 22, 2023 | 76.31 | 76.74 | 75.25 | 76.28 | 1,408,134 | +0.07(+0.09%) |
Dec 21, 2023 | 76.19 | 76.43 | 74.86 | 76.21 | 1,851,167 | +1.26(+1.68%) |
Dec 20, 2023 | 77.26 | 77.73 | 74.94 | 74.95 | 2,596,780 | -2.90(-3.73%) |
Dec 19, 2023 | 76.24 | 78.16 | 76.02 | 77.85 | 2,223,663 | +1.63(+2.14%) |
Dec 18, 2023 | 75.43 | 76.95 | 75.07 | 76.22 | 2,057,480 | +0.26(+0.34%) |
Dec 15, 2023 | 76.16 | 76.66 | 74.49 | 75.96 | 3,272,482 | +0.14(+0.18%) |
Dec 14, 2023 | 73.50 | 76.40 | 73.50 | 75.82 | 4,128,024 | +3.23(+4.45%) |
Dec 13, 2023 | 71.51 | 72.79 | 69.78 | 72.59 | 4,273,472 | +1.45(+2.04%) |
Dec 12, 2023 | 71.00 | 72.04 | 70.76 | 71.14 | 1,783,629 | -0.03(-0.04%) |
Dec 11, 2023 | 70.39 | 71.44 | 70.05 | 71.17 | 2,526,885 | +0.56(+0.79%) |
Dec 08, 2023 | 68.07 | 70.67 | 67.83 | 70.61 | 5,206,703 | +1.83(+2.66%) |
Dec 07, 2023 | 68.30 | 68.93 | 67.58 | 68.78 | 1,765,414 | +0.48(+0.70%) |
Dec 06, 2023 | 68.95 | 69.75 | 67.81 | 68.30 | 2,461,358 | -0.08(-0.12%) |
Dec 05, 2023 | 67.10 | 68.52 | 66.50 | 68.38 | 2,842,955 | +0.86(+1.27%) |
Dec 04, 2023 | 65.99 | 67.59 | 65.35 | 67.52 | 2,954,475 | +0.76(+1.14%) |
Dec 01, 2023 | 64.50 | 66.77 | 64.10 | 66.76 | 2,759,009 | +2.08(+3.22%) |
Nov 30, 2023 | 66.42 | 66.88 | 64.10 | 64.68 | 3,275,792 | -1.45(-2.19%) |
Nov 29, 2023 | 65.95 | 66.94 | 65.62 | 66.13 | 3,436,500 | +1.03(+1.58%) |
Nov 28, 2023 | 63.55 | 65.72 | 62.66 | 65.10 | 4,379,159 | +2.25(+3.58%) |
Nov 27, 2023 | 62.67 | 63.86 | 62.40 | 62.85 | 2,037,536 | -0.19(-0.30%) |
Nov 24, 2023 | 62.58 | 63.55 | 62.47 | 63.04 | 750,632 | +0.38(+0.61%) |
Nov 22, 2023 | 63.03 | 63.54 | 62.23 | 62.66 | 1,505,775 | +0.13(+0.21%) |
Nov 21, 2023 | 62.95 | 63.41 | 62.31 | 62.53 | 1,706,106 | -1.10(-1.73%) |
Nov 20, 2023 | 62.50 | 64.46 | 62.50 | 63.63 | 3,245,254 | +0.52(+0.82%) |
Nov 17, 2023 | 61.49 | 63.28 | 61.33 | 63.11 | 2,647,412 | +1.56(+2.53%) |
Nov 16, 2023 | 61.50 | 62.22 | 60.93 | 61.55 | 3,079,575 | -0.61(-0.98%) |
Nov 15, 2023 | 62.00 | 62.48 | 61.13 | 62.16 | 4,123,588 | +0.56(+0.91%) |
Nov 14, 2023 | 59.90 | 61.63 | 59.71 | 61.60 | 5,002,877 | +3.16(+5.41%) |
Nov 13, 2023 | 58.49 | 58.99 | 57.42 | 58.44 | 3,311,178 | -0.40(-0.68%) |
Nov 10, 2023 | 56.15 | 58.85 | 55.68 | 58.84 | 5,924,688 | +2.84(+5.07%) |
Nov 09, 2023 | 57.21 | 60.24 | 55.57 | 56.00 | 12,341,529 | +0.19(+0.34%) |
Nov 08, 2023 | 55.29 | 56.88 | 55.02 | 55.81 | 8,242,597 | +0.40(+0.72%) |
Nov 07, 2023 | 55.11 | 56.22 | 54.44 | 55.41 | 4,204,449 | +2.20(+4.13%) |
Nov 06, 2023 | 54.19 | 54.43 | 52.45 | 53.21 | 3,351,875 | -0.89(-1.65%) |
Nov 03, 2023 | 53.25 | 54.53 | 53.02 | 54.10 | 3,623,883 | +1.91(+3.66%) |
Nov 02, 2023 | 52.46 | 53.07 | 51.90 | 52.19 | 2,183,547 | +1.70(+3.37%) |