Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 61.64 | 62.50 | 61.64 | 62.23 | 1,002,472 | +0.71(+1.15%) |
May 23, 2024 | 62.44 | 62.59 | 61.46 | 61.52 | 1,586,711 | -0.93(-1.49%) |
May 22, 2024 | 62.41 | 62.71 | 62.19 | 62.45 | 1,383,291 | +0.01(+0.02%) |
May 21, 2024 | 62.45 | 62.86 | 62.19 | 62.44 | 1,665,087 | -0.01(-0.02%) |
May 20, 2024 | 62.72 | 62.90 | 62.30 | 62.45 | 1,639,051 | -0.32(-0.51%) |
May 17, 2024 | 62.25 | 62.79 | 61.83 | 62.77 | 2,359,583 | +0.54(+0.87%) |
May 16, 2024 | 61.35 | 62.72 | 61.35 | 62.23 | 3,794,003 | +0.88(+1.43%) |
May 15, 2024 | 60.47 | 61.59 | 60.47 | 61.35 | 2,955,484 | +0.94(+1.56%) |
May 14, 2024 | 60.82 | 61.00 | 60.19 | 60.41 | 1,591,658 | -0.21(-0.35%) |
May 13, 2024 | 60.90 | 61.75 | 60.54 | 60.62 | 1,866,730 | -0.04(-0.07%) |
May 10, 2024 | 60.27 | 60.71 | 60.06 | 60.66 | 1,761,828 | +0.48(+0.80%) |
May 09, 2024 | 59.90 | 60.34 | 59.80 | 60.18 | 1,916,633 | +0.27(+0.45%) |
May 08, 2024 | 60.26 | 60.48 | 59.36 | 59.91 | 2,585,330 | -0.99(-1.63%) |
May 07, 2024 | 62.06 | 62.22 | 60.80 | 60.90 | 2,584,464 | -0.70(-1.14%) |
May 06, 2024 | 61.04 | 61.68 | 60.66 | 61.60 | 2,915,875 | +0.73(+1.20%) |
May 03, 2024 | 60.54 | 61.16 | 59.70 | 60.87 | 2,889,286 | +0.80(+1.33%) |
May 02, 2024 | 60.16 | 60.21 | 59.38 | 60.07 | 3,401,680 | +0.21(+0.35%) |
May 01, 2024 | 59.89 | 60.51 | 59.55 | 59.86 | 2,785,660 | +0.01(+0.02%) |
Apr 30, 2024 | 59.95 | 60.14 | 59.66 | 59.85 | 3,704,115 | -0.23(-0.38%) |
Apr 29, 2024 | 60.00 | 60.87 | 59.74 | 60.08 | 3,650,788 | -0.04(-0.07%) |
Apr 26, 2024 | 59.64 | 60.63 | 59.41 | 60.12 | 4,792,139 | -0.17(-0.28%) |
Apr 25, 2024 | 59.21 | 60.38 | 58.10 | 60.29 | 7,780,970 | -1.21(-1.97%) |
Apr 24, 2024 | 60.72 | 61.57 | 60.61 | 61.50 | 2,893,619 | +0.40(+0.65%) |
Apr 23, 2024 | 61.07 | 61.51 | 60.95 | 61.10 | 2,279,628 | -0.10(-0.16%) |
Apr 22, 2024 | 60.81 | 61.32 | 60.52 | 61.20 | 2,116,461 | +0.85(+1.41%) |
Apr 19, 2024 | 60.53 | 60.56 | 59.95 | 60.35 | 3,084,808 | +0.28(+0.47%) |
Apr 18, 2024 | 60.43 | 60.50 | 59.89 | 60.07 | 2,349,023 | +0.06(+0.10%) |
Apr 17, 2024 | 60.68 | 60.72 | 59.91 | 60.01 | 2,818,407 | -0.02(-0.03%) |
Apr 16, 2024 | 60.35 | 60.50 | 59.73 | 60.03 | 2,825,747 | -0.16(-0.27%) |
Apr 15, 2024 | 62.23 | 62.32 | 60.00 | 60.19 | 3,248,552 | -1.33(-2.16%) |
Apr 12, 2024 | 62.69 | 62.82 | 61.01 | 61.52 | 4,148,662 | -1.54(-2.44%) |
Apr 11, 2024 | 63.33 | 63.35 | 62.38 | 63.06 | 3,721,332 | +0.05(+0.08%) |
Apr 10, 2024 | 62.82 | 63.60 | 62.22 | 63.01 | 2,675,995 | -0.55(-0.87%) |
Apr 09, 2024 | 63.73 | 64.25 | 62.61 | 63.56 | 4,487,151 | +1.42(+2.29%) |
Apr 08, 2024 | 62.32 | 62.48 | 61.86 | 62.14 | 2,451,533 | +0.10(+0.16%) |
Apr 05, 2024 | 61.05 | 62.06 | 60.92 | 62.04 | 1,929,510 | +0.98(+1.60%) |
Apr 04, 2024 | 62.00 | 62.40 | 60.84 | 61.06 | 2,094,613 | -0.52(-0.84%) |
Apr 03, 2024 | 61.40 | 61.99 | 61.30 | 61.58 | 2,250,907 | +0.25(+0.41%) |
Apr 02, 2024 | 61.75 | 61.81 | 60.87 | 61.33 | 3,215,902 | -0.96(-1.54%) |
Apr 01, 2024 | 62.97 | 63.04 | 62.21 | 62.29 | 2,310,480 | -0.81(-1.28%) |
Mar 28, 2024 | 63.51 | 63.11 | 63.09 | 63.10 | 2,791,767 | +0.10(+0.16%) |
Mar 27, 2024 | 62.59 | 63.08 | 62.13 | 63.00 | 3,036,966 | +0.77(+1.24%) |
Mar 26, 2024 | 62.16 | 62.84 | 61.95 | 62.23 | 4,480,993 | +1.17(+1.92%) |
Mar 25, 2024 | 61.51 | 61.82 | 61.01 | 61.06 | 2,202,882 | -0.57(-0.92%) |
Mar 22, 2024 | 61.84 | 62.28 | 61.47 | 61.63 | 5,194,955 | -0.21(-0.34%) |
Mar 21, 2024 | 61.16 | 63.05 | 60.96 | 61.84 | 15,426,539 | +0.96(+1.58%) |
Mar 20, 2024 | 59.93 | 61.52 | 59.61 | 60.88 | 18,274,032 | -1.58(-2.53%) |
Mar 19, 2024 | 60.48 | 62.56 | 60.22 | 62.46 | 5,244,213 | +2.17(+3.60%) |
Mar 18, 2024 | 59.94 | 60.71 | 59.74 | 60.29 | 3,320,666 | +0.61(+1.02%) |
Mar 15, 2024 | 57.96 | 59.85 | 57.96 | 59.68 | 3,527,427 | +0.99(+1.69%) |
Mar 14, 2024 | 59.44 | 59.55 | 58.23 | 58.69 | 2,097,784 | -0.85(-1.43%) |
Mar 13, 2024 | 59.71 | 59.76 | 59.14 | 59.54 | 2,169,955 | +0.02(+0.03%) |
Mar 12, 2024 | 59.72 | 60.31 | 59.51 | 59.52 | 3,494,394 | -0.29(-0.48%) |
Mar 11, 2024 | 59.87 | 60.19 | 59.29 | 59.81 | 2,333,205 | +0.02(+0.03%) |
Mar 08, 2024 | 59.08 | 60.33 | 58.61 | 59.79 | 4,244,359 | +0.88(+1.49%) |
Mar 07, 2024 | 58.09 | 58.99 | 57.94 | 58.91 | 3,994,067 | +1.24(+2.14%) |
Mar 06, 2024 | 56.92 | 57.72 | 56.54 | 57.68 | 3,847,132 | +0.96(+1.69%) |
Mar 05, 2024 | 56.79 | 58.24 | 56.69 | 56.72 | 3,872,974 | -0.04(-0.07%) |
Mar 04, 2024 | 56.31 | 56.91 | 56.09 | 56.76 | 3,634,849 | +0.44(+0.78%) |
Mar 01, 2024 | 56.08 | 56.47 | 55.31 | 56.32 | 3,537,761 | +0.33(+0.59%) |
Feb 29, 2024 | 56.46 | 56.47 | 55.87 | 55.99 | 4,217,364 | -0.12(-0.21%) |
Feb 28, 2024 | 56.10 | 56.43 | 55.99 | 56.11 | 1,925,936 | -0.05(-0.09%) |
Feb 27, 2024 | 56.07 | 56.27 | 55.88 | 56.16 | 1,773,694 | +0.18(+0.32%) |
Feb 26, 2024 | 56.26 | 56.42 | 55.61 | 55.98 | 1,910,959 | -0.46(-0.81%) |
Feb 23, 2024 | 56.64 | 56.66 | 56.15 | 56.44 | 1,351,090 | +0.09(+0.16%) |
Feb 22, 2024 | 56.05 | 56.60 | 56.03 | 56.35 | 2,047,308 | +0.52(+0.93%) |
Feb 21, 2024 | 55.19 | 55.85 | 54.91 | 55.83 | 2,215,196 | +0.50(+0.90%) |
Feb 20, 2024 | 54.80 | 55.40 | 54.70 | 55.34 | 2,755,417 | +0.12(+0.22%) |
Feb 16, 2024 | 55.25 | 55.60 | 55.00 | 55.22 | 2,050,288 | -0.07(-0.13%) |
Feb 15, 2024 | 55.72 | 56.10 | 54.82 | 55.29 | 4,053,772 | -0.32(-0.57%) |
Feb 14, 2024 | 55.85 | 55.98 | 55.15 | 55.60 | 2,671,048 | +0.11(+0.20%) |
Feb 13, 2024 | 56.01 | 56.03 | 54.97 | 55.49 | 3,196,267 | -1.13(-1.99%) |
Feb 12, 2024 | 57.11 | 57.17 | 56.52 | 56.62 | 2,160,668 | -0.42(-0.73%) |
Feb 09, 2024 | 56.67 | 57.13 | 56.44 | 57.04 | 1,301,476 | +0.49(+0.86%) |
Feb 08, 2024 | 56.49 | 56.97 | 56.46 | 56.55 | 1,363,346 | -0.15(-0.26%) |
Feb 07, 2024 | 56.53 | 56.84 | 56.11 | 56.70 | 1,888,327 | +0.59(+1.05%) |
Feb 06, 2024 | 55.62 | 56.25 | 55.55 | 56.11 | 4,276,236 | +0.34(+0.61%) |
Feb 05, 2024 | 56.03 | 56.18 | 55.52 | 55.77 | 2,252,424 | -0.67(-1.18%) |
Feb 02, 2024 | 56.71 | 57.20 | 56.11 | 56.44 | 2,566,281 | -0.44(-0.77%) |
Feb 01, 2024 | 57.33 | 57.53 | 56.07 | 56.88 | 2,889,673 | -0.68(-1.18%) |
Jan 31, 2024 | 58.38 | 60.50 | 57.29 | 57.56 | 4,344,364 | -0.68(-1.16%) |
Jan 30, 2024 | 57.90 | 58.39 | 57.86 | 58.23 | 2,513,251 | +0.20(+0.34%) |
Jan 29, 2024 | 58.11 | 58.28 | 57.34 | 58.04 | 2,386,900 | -0.37(-0.63%) |
Jan 26, 2024 | 58.18 | 58.49 | 57.88 | 58.40 | 1,681,892 | +0.25(+0.43%) |
Jan 25, 2024 | 58.24 | 58.37 | 57.23 | 58.16 | 1,671,064 | +0.17(+0.29%) |
Jan 24, 2024 | 58.51 | 58.64 | 57.94 | 57.99 | 1,926,350 | -0.18(-0.31%) |
Jan 23, 2024 | 58.05 | 58.60 | 57.82 | 58.16 | 1,805,745 | +0.22(+0.38%) |
Jan 22, 2024 | 57.92 | 58.23 | 57.48 | 57.95 | 2,028,372 | +0.31(+0.54%) |
Jan 19, 2024 | 56.82 | 57.77 | 56.69 | 57.64 | 2,187,537 | +1.02(+1.79%) |
Jan 18, 2024 | 56.03 | 56.68 | 55.69 | 56.62 | 1,870,000 | +0.72(+1.28%) |
Jan 17, 2024 | 55.77 | 56.24 | 55.62 | 55.90 | 2,953,918 | -0.35(-0.62%) |
Jan 16, 2024 | 56.29 | 57.13 | 56.12 | 56.25 | 3,547,040 | -0.47(-0.83%) |
Jan 12, 2024 | 56.74 | 56.80 | 56.18 | 56.72 | 1,841,878 | +0.39(+0.69%) |
Jan 11, 2024 | 56.76 | 56.89 | 56.07 | 56.33 | 2,193,258 | -0.35(-0.62%) |
Jan 10, 2024 | 56.27 | 56.73 | 55.98 | 56.68 | 2,966,784 | +0.52(+0.92%) |
Jan 09, 2024 | 56.35 | 56.46 | 56.05 | 56.16 | 2,466,614 | -0.34(-0.60%) |
Jan 08, 2024 | 55.56 | 56.54 | 55.55 | 56.50 | 3,033,602 | +1.04(+1.87%) |
Jan 05, 2024 | 55.80 | 55.99 | 55.24 | 55.47 | 1,986,648 | -0.36(-0.64%) |
Jan 04, 2024 | 55.80 | 56.32 | 55.80 | 55.82 | 2,150,961 | +0.04(+0.07%) |
Jan 03, 2024 | 56.30 | 56.57 | 55.64 | 55.78 | 2,502,701 | -0.91(-1.60%) |
Jan 02, 2024 | 57.79 | 57.79 | 56.41 | 56.69 | 1,955,110 | -1.24(-2.13%) |
Dec 29, 2023 | 57.99 | 58.13 | 57.58 | 57.93 | 1,529,689 | -0.10(-0.17%) |
Dec 28, 2023 | 57.78 | 58.15 | 57.78 | 58.03 | 1,196,667 | +0.25(+0.43%) |
Dec 27, 2023 | 57.38 | 57.81 | 57.21 | 57.78 | 1,358,062 | +0.36(+0.62%) |
Dec 26, 2023 | 56.83 | 57.49 | 56.74 | 57.42 | 1,349,058 | +0.59(+1.03%) |
Dec 22, 2023 | 56.15 | 56.93 | 55.96 | 56.83 | 2,339,143 | +0.95(+1.69%) |
Dec 21, 2023 | 55.11 | 55.91 | 54.93 | 55.88 | 1,834,951 | +0.94(+1.70%) |
Dec 20, 2023 | 55.53 | 55.97 | 54.92 | 54.95 | 2,059,424 | -0.61(-1.09%) |
Dec 19, 2023 | 55.33 | 55.57 | 54.98 | 55.55 | 2,074,276 | +0.38(+0.69%) |
Dec 18, 2023 | 54.80 | 55.36 | 54.42 | 55.18 | 2,625,957 | +0.64(+1.17%) |
Dec 15, 2023 | 55.11 | 55.44 | 54.34 | 54.54 | 5,739,765 | -1.36(-2.44%) |
Dec 14, 2023 | 56.72 | 57.51 | 55.74 | 55.90 | 4,185,225 | -0.28(-0.50%) |
Dec 13, 2023 | 54.03 | 56.23 | 53.83 | 56.18 | 4,211,145 | +2.21(+4.10%) |
Dec 12, 2023 | 54.19 | 54.25 | 53.67 | 53.97 | 2,727,868 | -0.05(-0.09%) |
Dec 11, 2023 | 53.96 | 54.16 | 53.72 | 54.02 | 2,790,345 | +0.25(+0.46%) |
Dec 08, 2023 | 53.86 | 54.19 | 53.42 | 53.77 | 2,073,169 | -0.16(-0.30%) |
Dec 07, 2023 | 54.85 | 54.99 | 53.84 | 53.93 | 2,885,952 | -1.48(-2.68%) |
Dec 06, 2023 | 55.47 | 55.89 | 55.30 | 55.42 | 2,453,530 | +0.12(+0.22%) |
Dec 05, 2023 | 55.67 | 55.75 | 54.90 | 55.30 | 2,693,768 | -0.51(-0.91%) |
Dec 04, 2023 | 55.29 | 56.18 | 55.29 | 55.80 | 4,035,574 | +0.33(+0.59%) |
Dec 01, 2023 | 55.33 | 55.82 | 55.19 | 55.47 | 2,182,724 | +0.06(+0.11%) |
Nov 30, 2023 | 55.39 | 55.50 | 54.73 | 55.42 | 4,519,112 | +0.14(+0.25%) |
Nov 29, 2023 | 55.28 | 55.72 | 55.14 | 55.28 | 2,928,172 | +0.12(+0.22%) |
Nov 28, 2023 | 54.65 | 55.44 | 54.62 | 55.16 | 2,433,117 | +0.44(+0.80%) |
Nov 27, 2023 | 54.84 | 54.88 | 54.55 | 54.72 | 1,803,558 | -0.16(-0.29%) |
Nov 24, 2023 | 54.74 | 54.98 | 54.59 | 54.88 | 886,456 | +0.17(+0.31%) |
Nov 22, 2023 | 54.38 | 54.81 | 54.38 | 54.71 | 1,952,887 | +0.51(+0.93%) |
Nov 21, 2023 | 53.65 | 54.34 | 53.51 | 54.20 | 1,772,619 | +0.48(+0.89%) |
Nov 20, 2023 | 53.09 | 53.97 | 52.95 | 53.73 | 2,433,168 | +0.66(+1.23%) |
Nov 17, 2023 | 53.20 | 53.37 | 52.95 | 53.07 | 1,830,461 | -0.06(-0.11%) |
Nov 16, 2023 | 53.00 | 53.43 | 52.96 | 53.13 | 1,894,228 | +0.22(+0.41%) |
Nov 15, 2023 | 52.99 | 53.34 | 52.77 | 52.91 | 2,522,940 | +0.21(+0.40%) |
Nov 14, 2023 | 52.04 | 53.02 | 51.92 | 52.71 | 2,455,305 | +1.01(+1.96%) |
Nov 13, 2023 | 51.49 | 51.79 | 51.32 | 51.69 | 1,657,979 | -0.02(-0.04%) |
Nov 10, 2023 | 51.19 | 51.85 | 51.03 | 51.71 | 1,860,537 | +0.68(+1.34%) |
Nov 09, 2023 | 51.60 | 51.63 | 50.91 | 51.03 | 2,105,284 | -0.32(-0.62%) |
Nov 08, 2023 | 50.92 | 51.68 | 50.81 | 51.35 | 2,544,447 | +0.55(+1.07%) |
Nov 07, 2023 | 50.53 | 51.19 | 50.21 | 50.80 | 2,275,931 | +0.46(+0.91%) |
Nov 06, 2023 | 49.72 | 50.83 | 49.67 | 50.34 | 2,670,882 | +0.51(+1.02%) |
Nov 03, 2023 | 49.77 | 50.13 | 49.45 | 49.84 | 2,034,904 | +0.36(+0.72%) |
Nov 02, 2023 | 48.65 | 49.49 | 48.45 | 49.48 | 2,664,710 | +1.14(+2.36%) |