Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.74 | 50.95 | 49.78 | 50.94 | 378,754 | +0.67(+1.33%) |
May 23, 2024 | 51.24 | 51.32 | 50.08 | 50.27 | 398,446 | -0.74(-1.45%) |
May 22, 2024 | 51.27 | 51.73 | 50.83 | 51.01 | 448,205 | -0.54(-1.05%) |
May 21, 2024 | 51.15 | 52.12 | 51.04 | 51.55 | 490,722 | +0.07(+0.14%) |
May 20, 2024 | 50.98 | 51.52 | 50.71 | 51.48 | 422,335 | +0.61(+1.20%) |
May 17, 2024 | 51.25 | 51.49 | 50.41 | 50.87 | 388,789 | -0.47(-0.92%) |
May 16, 2024 | 51.33 | 51.67 | 50.84 | 51.34 | 364,270 | -0.26(-0.50%) |
May 15, 2024 | 52.13 | 52.55 | 51.06 | 51.60 | 478,109 | +0.35(+0.68%) |
May 14, 2024 | 51.66 | 52.02 | 50.85 | 51.25 | 581,366 | -0.09(-0.18%) |
May 13, 2024 | 51.91 | 52.91 | 51.30 | 51.34 | 480,477 | -0.26(-0.50%) |
May 10, 2024 | 52.55 | 53.51 | 50.84 | 51.60 | 588,713 | -0.91(-1.73%) |
May 09, 2024 | 51.15 | 52.87 | 47.95 | 52.51 | 1,343,192 | -1.56(-2.89%) |
May 08, 2024 | 54.54 | 55.16 | 54.01 | 54.07 | 823,076 | -1.06(-1.92%) |
May 07, 2024 | 55.65 | 56.18 | 54.98 | 55.13 | 553,395 | -0.22(-0.40%) |
May 06, 2024 | 53.84 | 55.36 | 53.70 | 55.35 | 535,368 | +1.93(+3.61%) |
May 03, 2024 | 53.61 | 54.40 | 53.25 | 53.42 | 373,424 | +0.85(+1.62%) |
May 02, 2024 | 52.83 | 52.96 | 51.90 | 52.57 | 430,078 | +0.47(+0.90%) |
May 01, 2024 | 52.62 | 53.63 | 52.10 | 52.10 | 441,127 | -0.36(-0.69%) |
Apr 30, 2024 | 53.03 | 53.30 | 52.23 | 52.46 | 324,122 | -0.75(-1.41%) |
Apr 29, 2024 | 52.34 | 54.42 | 52.34 | 53.21 | 458,118 | +1.03(+1.97%) |
Apr 26, 2024 | 51.68 | 52.48 | 51.66 | 52.18 | 282,124 | +0.68(+1.32%) |
Apr 25, 2024 | 51.56 | 51.67 | 50.75 | 51.50 | 347,035 | -0.59(-1.13%) |
Apr 24, 2024 | 52.21 | 53.20 | 52.02 | 52.09 | 357,607 | -0.45(-0.86%) |
Apr 23, 2024 | 51.24 | 53.02 | 51.24 | 52.54 | 479,063 | +1.63(+3.20%) |
Apr 22, 2024 | 50.91 | 51.65 | 50.44 | 50.91 | 409,764 | +0.26(+0.51%) |
Apr 19, 2024 | 50.52 | 50.94 | 50.11 | 50.65 | 436,782 | +0.16(+0.32%) |
Apr 18, 2024 | 50.71 | 51.42 | 50.08 | 50.49 | 424,614 | -0.68(-1.33%) |
Apr 17, 2024 | 52.55 | 52.55 | 51.09 | 51.17 | 434,851 | -1.01(-1.94%) |
Apr 16, 2024 | 53.21 | 53.21 | 51.93 | 52.18 | 562,362 | -1.37(-2.56%) |
Apr 15, 2024 | 54.87 | 55.27 | 53.22 | 53.55 | 447,565 | -1.20(-2.19%) |
Apr 12, 2024 | 56.12 | 56.12 | 54.69 | 54.75 | 335,694 | -1.64(-2.91%) |
Apr 11, 2024 | 56.54 | 56.60 | 55.60 | 56.39 | 355,433 | +0.06(+0.11%) |
Apr 10, 2024 | 56.24 | 56.82 | 55.81 | 56.33 | 378,933 | -1.48(-2.56%) |
Apr 09, 2024 | 57.15 | 58.12 | 57.04 | 57.81 | 490,798 | +1.09(+1.92%) |
Apr 08, 2024 | 57.62 | 57.71 | 56.53 | 56.72 | 634,417 | -0.76(-1.32%) |
Apr 05, 2024 | 57.92 | 58.33 | 57.42 | 57.48 | 449,170 | -0.69(-1.19%) |
Apr 04, 2024 | 59.38 | 60.07 | 57.95 | 58.17 | 287,339 | -0.84(-1.42%) |
Apr 03, 2024 | 58.20 | 59.17 | 58.20 | 59.01 | 275,816 | +0.19(+0.32%) |
Apr 02, 2024 | 58.12 | 59.05 | 57.57 | 58.82 | 377,049 | -0.22(-0.37%) |
Apr 01, 2024 | 60.15 | 60.59 | 58.67 | 59.04 | 432,081 | -1.24(-2.06%) |
Mar 28, 2024 | 59.71 | 60.45 | 60.45 | 60.28 | 367,329 | +0.85(+1.43%) |
Mar 27, 2024 | 58.77 | 59.71 | 58.54 | 59.43 | 331,851 | +1.04(+1.78%) |
Mar 26, 2024 | 58.17 | 58.39 | 57.62 | 58.39 | 346,622 | +0.57(+0.99%) |
Mar 25, 2024 | 59.03 | 59.29 | 57.63 | 57.82 | 393,058 | -1.49(-2.51%) |
Mar 22, 2024 | 59.27 | 59.48 | 58.38 | 59.31 | 516,466 | +0.08(+0.14%) |
Mar 21, 2024 | 59.47 | 60.18 | 59.18 | 59.23 | 396,843 | +0.54(+0.92%) |
Mar 20, 2024 | 58.50 | 59.25 | 57.67 | 58.69 | 575,878 | -0.01(-0.02%) |
Mar 19, 2024 | 57.89 | 59.41 | 57.58 | 58.70 | 708,555 | +0.52(+0.89%) |
Mar 18, 2024 | 59.50 | 59.72 | 58.09 | 58.18 | 758,228 | -1.33(-2.23%) |
Mar 15, 2024 | 59.11 | 60.84 | 58.40 | 59.51 | 1,951,059 | +0.25(+0.42%) |
Mar 14, 2024 | 64.11 | 64.31 | 59.02 | 59.26 | 790,328 | -4.85(-7.57%) |
Mar 13, 2024 | 64.51 | 65.09 | 63.70 | 64.11 | 407,708 | -0.58(-0.90%) |
Mar 12, 2024 | 64.98 | 65.29 | 64.25 | 64.69 | 363,419 | -0.45(-0.69%) |
Mar 11, 2024 | 65.23 | 65.50 | 64.78 | 65.14 | 317,894 | -0.25(-0.38%) |
Mar 08, 2024 | 67.50 | 67.77 | 65.24 | 65.39 | 291,959 | -1.75(-2.61%) |
Mar 07, 2024 | 65.00 | 67.22 | 65.00 | 67.14 | 358,618 | +2.23(+3.44%) |
Mar 06, 2024 | 65.48 | 65.96 | 64.11 | 64.91 | 365,584 | -0.23(-0.35%) |
Mar 05, 2024 | 65.43 | 66.13 | 65.02 | 65.14 | 370,254 | -0.97(-1.47%) |
Mar 04, 2024 | 67.55 | 67.55 | 65.70 | 66.11 | 393,679 | -1.19(-1.77%) |
Mar 01, 2024 | 65.46 | 67.35 | 65.01 | 67.30 | 348,768 | +2.09(+3.21%) |
Feb 29, 2024 | 65.67 | 65.90 | 65.01 | 65.21 | 479,438 | +0.00(+0.00%) |
Feb 28, 2024 | 64.52 | 66.00 | 64.52 | 65.21 | 451,162 | +0.10(+0.15%) |
Feb 27, 2024 | 64.61 | 65.30 | 64.08 | 65.11 | 303,372 | +0.77(+1.20%) |
Feb 26, 2024 | 63.13 | 64.64 | 63.04 | 64.34 | 392,163 | +0.97(+1.53%) |
Feb 23, 2024 | 63.62 | 64.06 | 62.91 | 63.37 | 508,386 | -0.01(-0.02%) |
Feb 22, 2024 | 63.51 | 64.15 | 62.61 | 63.38 | 450,833 | +0.06(+0.09%) |
Feb 21, 2024 | 63.56 | 63.74 | 62.33 | 63.32 | 550,237 | -0.79(-1.23%) |
Feb 20, 2024 | 63.47 | 64.43 | 62.83 | 64.11 | 384,828 | -0.05(-0.08%) |
Feb 16, 2024 | 63.89 | 66.00 | 63.65 | 64.16 | 319,386 | -0.50(-0.77%) |
Feb 15, 2024 | 66.33 | 66.45 | 64.59 | 64.66 | 315,767 | -0.95(-1.45%) |
Feb 14, 2024 | 64.89 | 66.03 | 64.50 | 65.61 | 341,617 | +1.77(+2.77%) |
Feb 13, 2024 | 63.50 | 65.44 | 63.06 | 63.84 | 482,222 | -2.09(-3.17%) |
Feb 12, 2024 | 64.83 | 66.05 | 64.66 | 65.93 | 294,141 | +0.80(+1.23%) |
Feb 09, 2024 | 63.87 | 66.94 | 63.87 | 65.13 | 481,037 | +1.09(+1.70%) |
Feb 08, 2024 | 64.00 | 64.78 | 61.88 | 64.04 | 655,520 | -1.01(-1.55%) |
Feb 07, 2024 | 66.84 | 66.99 | 64.70 | 65.05 | 744,356 | -1.67(-2.50%) |
Feb 06, 2024 | 65.90 | 67.26 | 65.90 | 66.72 | 431,757 | +1.09(+1.66%) |
Feb 05, 2024 | 65.13 | 65.96 | 64.09 | 65.63 | 311,547 | -0.47(-0.71%) |
Feb 02, 2024 | 65.26 | 66.42 | 64.97 | 66.10 | 287,867 | -0.03(-0.05%) |
Feb 01, 2024 | 65.63 | 66.86 | 65.15 | 66.13 | 487,580 | +0.93(+1.43%) |
Jan 31, 2024 | 67.13 | 67.53 | 65.00 | 65.20 | 593,284 | -2.23(-3.31%) |
Jan 30, 2024 | 67.04 | 67.86 | 66.69 | 67.43 | 261,891 | -0.08(-0.12%) |
Jan 29, 2024 | 65.38 | 67.55 | 64.99 | 67.51 | 258,072 | +2.01(+3.07%) |
Jan 26, 2024 | 66.03 | 66.65 | 65.41 | 65.50 | 304,011 | +0.14(+0.21%) |
Jan 25, 2024 | 65.83 | 66.16 | 65.14 | 65.36 | 286,502 | +0.22(+0.34%) |
Jan 24, 2024 | 67.07 | 68.11 | 64.87 | 65.14 | 337,935 | -1.41(-2.12%) |
Jan 23, 2024 | 67.69 | 68.54 | 66.07 | 66.55 | 252,365 | -0.71(-1.06%) |
Jan 22, 2024 | 68.11 | 69.16 | 67.26 | 67.26 | 421,803 | -0.15(-0.22%) |
Jan 19, 2024 | 66.21 | 67.46 | 65.56 | 67.41 | 306,481 | +1.32(+2.00%) |
Jan 18, 2024 | 64.73 | 66.39 | 64.27 | 66.09 | 301,001 | +1.53(+2.37%) |
Jan 17, 2024 | 64.52 | 65.48 | 63.87 | 64.56 | 363,142 | -1.14(-1.74%) |
Jan 16, 2024 | 64.31 | 66.00 | 63.95 | 65.70 | 336,755 | +0.56(+0.86%) |
Jan 12, 2024 | 65.06 | 65.98 | 64.57 | 65.14 | 242,389 | +1.18(+1.84%) |
Jan 11, 2024 | 64.06 | 64.30 | 63.04 | 63.96 | 339,751 | -0.70(-1.08%) |
Jan 10, 2024 | 64.55 | 64.86 | 63.40 | 64.66 | 217,003 | -0.05(-0.08%) |
Jan 09, 2024 | 63.91 | 65.98 | 63.91 | 64.71 | 272,465 | +0.11(+0.17%) |
Jan 08, 2024 | 64.37 | 65.39 | 64.11 | 64.60 | 258,308 | +0.30(+0.47%) |
Jan 05, 2024 | 62.12 | 64.62 | 61.85 | 64.30 | 669,566 | +1.54(+2.45%) |
Jan 04, 2024 | 61.95 | 62.98 | 61.07 | 62.76 | 439,974 | +0.81(+1.31%) |
Jan 03, 2024 | 64.22 | 64.22 | 61.36 | 61.95 | 404,557 | -2.91(-4.49%) |
Jan 02, 2024 | 64.51 | 65.59 | 63.94 | 64.86 | 313,288 | -0.28(-0.43%) |
Dec 29, 2023 | 65.98 | 66.49 | 65.03 | 65.14 | 275,867 | -1.12(-1.69%) |
Dec 28, 2023 | 66.22 | 66.98 | 65.90 | 66.26 | 281,206 | -0.04(-0.06%) |
Dec 27, 2023 | 66.01 | 66.41 | 65.67 | 66.30 | 243,712 | +0.54(+0.82%) |
Dec 26, 2023 | 64.71 | 65.97 | 64.42 | 65.76 | 224,081 | +1.27(+1.97%) |
Dec 22, 2023 | 64.91 | 65.10 | 63.80 | 64.49 | 287,243 | +0.14(+0.22%) |
Dec 21, 2023 | 63.19 | 64.68 | 63.12 | 64.35 | 549,984 | +1.81(+2.89%) |
Dec 20, 2023 | 63.99 | 64.93 | 62.43 | 62.54 | 556,794 | -1.28(-2.01%) |
Dec 19, 2023 | 62.14 | 64.33 | 61.91 | 63.82 | 814,511 | +1.99(+3.22%) |
Dec 18, 2023 | 62.36 | 62.81 | 61.80 | 61.83 | 476,537 | -0.17(-0.27%) |
Dec 15, 2023 | 62.45 | 62.97 | 61.80 | 62.00 | 1,547,066 | -0.28(-0.45%) |
Dec 14, 2023 | 61.43 | 62.95 | 61.36 | 62.28 | 665,844 | +1.82(+3.01%) |
Dec 13, 2023 | 58.55 | 60.65 | 56.95 | 60.46 | 555,507 | +1.86(+3.17%) |
Dec 12, 2023 | 59.16 | 59.16 | 58.32 | 58.60 | 333,278 | -0.59(-1.00%) |
Dec 11, 2023 | 57.50 | 59.22 | 57.12 | 59.19 | 420,493 | +1.59(+2.76%) |
Dec 08, 2023 | 58.14 | 58.70 | 57.32 | 57.60 | 282,404 | -0.64(-1.10%) |
Dec 07, 2023 | 57.46 | 58.45 | 57.30 | 58.24 | 308,224 | +0.59(+1.02%) |
Dec 06, 2023 | 56.80 | 58.73 | 56.80 | 57.65 | 313,749 | +0.70(+1.23%) |
Dec 05, 2023 | 57.95 | 57.99 | 56.08 | 56.95 | 354,074 | -1.37(-2.35%) |
Dec 04, 2023 | 57.54 | 58.71 | 57.54 | 58.32 | 427,364 | +0.36(+0.62%) |
Dec 01, 2023 | 56.20 | 57.99 | 55.47 | 57.96 | 452,114 | +1.59(+2.82%) |
Nov 30, 2023 | 56.16 | 56.79 | 55.36 | 56.37 | 493,968 | -0.01(-0.02%) |
Nov 29, 2023 | 57.28 | 58.19 | 56.34 | 56.38 | 384,125 | -0.44(-0.77%) |
Nov 28, 2023 | 57.01 | 57.42 | 56.42 | 56.82 | 383,774 | -0.33(-0.58%) |
Nov 27, 2023 | 57.26 | 57.50 | 56.66 | 57.15 | 430,599 | -0.51(-0.88%) |
Nov 24, 2023 | 57.01 | 58.16 | 56.86 | 57.66 | 231,185 | +0.31(+0.54%) |
Nov 22, 2023 | 57.49 | 58.65 | 56.94 | 57.35 | 547,156 | +0.34(+0.60%) |
Nov 21, 2023 | 55.81 | 57.12 | 55.46 | 57.01 | 549,516 | +1.00(+1.79%) |
Nov 20, 2023 | 55.34 | 56.36 | 54.96 | 56.01 | 476,556 | +0.85(+1.54%) |
Nov 17, 2023 | 54.67 | 55.19 | 54.40 | 55.16 | 554,757 | +0.59(+1.08%) |
Nov 16, 2023 | 53.90 | 54.73 | 53.28 | 54.57 | 725,601 | +0.44(+0.81%) |
Nov 15, 2023 | 54.57 | 55.73 | 54.11 | 54.13 | 1,054,334 | -0.32(-0.59%) |
Nov 14, 2023 | 53.42 | 55.86 | 52.89 | 54.45 | 2,251,610 | +6.64(+13.89%) |
Nov 13, 2023 | 47.06 | 48.25 | 46.23 | 47.81 | 711,841 | +0.28(+0.59%) |
Nov 10, 2023 | 46.93 | 47.85 | 45.28 | 47.53 | 506,003 | +0.49(+1.04%) |
Nov 09, 2023 | 48.96 | 49.18 | 46.88 | 47.04 | 485,035 | -1.70(-3.49%) |
Nov 08, 2023 | 49.20 | 49.43 | 48.45 | 48.74 | 317,765 | -0.42(-0.85%) |
Nov 07, 2023 | 48.64 | 49.67 | 48.26 | 49.16 | 440,300 | +0.45(+0.92%) |
Nov 06, 2023 | 49.74 | 49.74 | 48.25 | 48.71 | 478,513 | -1.06(-2.13%) |
Nov 03, 2023 | 48.51 | 50.72 | 47.70 | 49.77 | 396,352 | +2.29(+4.82%) |
Nov 02, 2023 | 46.19 | 47.61 | 45.89 | 47.48 | 392,207 | +2.15(+4.74%) |