Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 57.17 | 57.74 | 56.56 | 56.60 | 423,028 | -0.87(-1.51%) |
Jun 06, 2024 | 56.77 | 57.70 | 56.07 | 57.47 | 386,379 | +0.51(+0.90%) |
Jun 05, 2024 | 56.35 | 57.48 | 56.31 | 56.96 | 350,771 | +0.77(+1.38%) |
Jun 04, 2024 | 56.38 | 57.45 | 55.59 | 56.19 | 585,417 | -0.67(-1.19%) |
Jun 03, 2024 | 54.92 | 57.56 | 54.46 | 56.86 | 643,102 | +1.93(+3.50%) |
May 31, 2024 | 52.88 | 55.31 | 52.73 | 54.94 | 596,002 | +2.27(+4.31%) |
May 30, 2024 | 52.50 | 52.84 | 51.76 | 52.66 | 494,283 | +0.44(+0.84%) |
May 29, 2024 | 52.85 | 53.77 | 52.20 | 52.23 | 450,296 | -1.21(-2.27%) |
May 28, 2024 | 53.30 | 54.79 | 53.17 | 53.44 | 666,702 | +0.26(+0.49%) |
May 24, 2024 | 52.74 | 53.77 | 52.60 | 53.18 | 568,321 | +0.56(+1.06%) |
May 23, 2024 | 53.59 | 53.60 | 52.32 | 52.62 | 577,910 | -0.96(-1.80%) |
May 22, 2024 | 52.11 | 54.55 | 51.84 | 53.59 | 739,365 | +1.54(+2.96%) |
May 21, 2024 | 53.34 | 53.86 | 51.68 | 52.05 | 551,578 | -1.65(-3.07%) |
May 20, 2024 | 52.68 | 54.13 | 52.29 | 53.70 | 666,500 | +1.25(+2.38%) |
May 17, 2024 | 54.77 | 54.77 | 52.41 | 52.44 | 720,225 | -2.38(-4.34%) |
May 16, 2024 | 53.41 | 55.66 | 53.35 | 54.83 | 906,411 | +1.83(+3.45%) |
May 15, 2024 | 53.81 | 54.05 | 51.61 | 53.00 | 917,435 | +0.34(+0.64%) |
May 14, 2024 | 54.39 | 58.63 | 52.25 | 52.66 | 1,740,660 | +0.00(+0.00%) |
May 13, 2024 | 53.01 | 53.78 | 52.44 | 52.66 | 958,482 | +0.26(+0.49%) |
May 10, 2024 | 53.70 | 54.34 | 52.23 | 52.41 | 800,356 | -0.98(-1.84%) |
May 09, 2024 | 54.80 | 55.07 | 53.35 | 53.39 | 762,078 | -1.42(-2.59%) |
May 08, 2024 | 53.73 | 54.96 | 53.49 | 54.81 | 412,372 | +0.31(+0.56%) |
May 07, 2024 | 54.54 | 55.19 | 54.11 | 54.50 | 374,805 | +0.01(+0.02%) |
May 06, 2024 | 54.96 | 55.66 | 54.08 | 54.49 | 596,363 | -0.32(-0.58%) |
May 03, 2024 | 55.57 | 55.99 | 54.09 | 54.81 | 429,248 | +0.58(+1.06%) |
May 02, 2024 | 56.31 | 56.31 | 53.30 | 54.23 | 639,621 | -0.60(-1.09%) |
May 01, 2024 | 56.57 | 56.64 | 54.76 | 54.83 | 697,344 | -1.81(-3.19%) |
Apr 30, 2024 | 57.26 | 58.30 | 56.62 | 56.63 | 444,226 | -0.91(-1.59%) |
Apr 29, 2024 | 58.44 | 59.16 | 57.37 | 57.55 | 455,457 | -0.79(-1.36%) |
Apr 26, 2024 | 57.71 | 58.80 | 57.66 | 58.34 | 298,338 | +0.35(+0.60%) |
Apr 25, 2024 | 58.06 | 58.55 | 57.63 | 57.99 | 315,115 | -0.41(-0.70%) |
Apr 24, 2024 | 58.01 | 59.45 | 57.85 | 58.40 | 441,514 | +0.44(+0.75%) |
Apr 23, 2024 | 58.74 | 58.85 | 57.68 | 57.96 | 631,353 | -1.08(-1.83%) |
Apr 22, 2024 | 59.56 | 60.01 | 57.22 | 59.04 | 710,124 | -0.14(-0.23%) |
Apr 19, 2024 | 57.42 | 59.40 | 57.30 | 59.18 | 667,376 | +1.47(+2.54%) |
Apr 18, 2024 | 58.44 | 58.55 | 57.66 | 57.71 | 470,036 | -0.72(-1.24%) |
Apr 17, 2024 | 60.98 | 61.22 | 58.35 | 58.44 | 412,132 | -1.97(-3.27%) |
Apr 16, 2024 | 58.63 | 60.76 | 58.22 | 60.41 | 473,627 | +1.29(+2.18%) |
Apr 15, 2024 | 59.18 | 60.02 | 58.51 | 59.12 | 382,939 | +0.03(+0.05%) |
Apr 12, 2024 | 59.66 | 60.04 | 58.84 | 59.09 | 504,070 | -1.07(-1.78%) |
Apr 11, 2024 | 61.53 | 61.78 | 59.90 | 60.17 | 459,293 | -0.44(-0.72%) |
Apr 10, 2024 | 60.13 | 60.84 | 59.45 | 60.60 | 447,787 | -0.57(-0.92%) |
Apr 09, 2024 | 60.17 | 61.76 | 59.33 | 61.17 | 618,256 | +1.07(+1.78%) |
Apr 08, 2024 | 61.12 | 61.12 | 59.99 | 60.10 | 868,484 | -0.68(-1.13%) |
Apr 05, 2024 | 62.13 | 62.57 | 60.56 | 60.78 | 665,979 | -1.24(-2.00%) |
Apr 04, 2024 | 64.36 | 64.78 | 61.79 | 62.02 | 603,143 | -1.96(-3.07%) |
Apr 03, 2024 | 64.50 | 65.08 | 63.75 | 63.99 | 424,830 | -0.68(-1.06%) |
Apr 02, 2024 | 66.47 | 66.47 | 64.06 | 64.67 | 446,271 | -2.38(-3.55%) |
Apr 01, 2024 | 68.11 | 68.36 | 66.65 | 67.05 | 399,773 | -0.90(-1.33%) |
Mar 28, 2024 | 69.76 | 68.06 | 68.06 | 67.96 | 644,552 | -1.97(-2.82%) |
Mar 27, 2024 | 68.43 | 70.23 | 68.43 | 69.93 | 333,930 | +1.89(+2.77%) |
Mar 26, 2024 | 67.13 | 68.29 | 66.55 | 68.04 | 521,725 | +1.91(+2.88%) |
Mar 25, 2024 | 67.32 | 67.74 | 66.13 | 66.14 | 425,109 | -0.64(-0.97%) |
Mar 22, 2024 | 68.23 | 68.60 | 66.62 | 66.78 | 345,321 | -1.20(-1.77%) |
Mar 21, 2024 | 70.55 | 70.71 | 67.93 | 67.98 | 502,612 | -2.68(-3.79%) |
Mar 20, 2024 | 70.44 | 71.24 | 70.18 | 70.66 | 308,827 | -0.13(-0.18%) |
Mar 19, 2024 | 71.42 | 71.81 | 70.68 | 70.79 | 339,449 | -0.57(-0.79%) |
Mar 18, 2024 | 72.67 | 73.67 | 71.35 | 71.36 | 357,188 | -1.43(-1.96%) |
Mar 15, 2024 | 73.39 | 74.06 | 72.37 | 72.79 | 690,802 | -1.00(-1.36%) |
Mar 14, 2024 | 74.19 | 74.65 | 71.90 | 73.79 | 457,688 | +1.69(+2.34%) |
Mar 13, 2024 | 71.47 | 72.41 | 71.14 | 72.10 | 329,829 | +0.44(+0.62%) |
Mar 12, 2024 | 72.84 | 72.84 | 71.33 | 71.66 | 385,503 | -1.16(-1.60%) |
Mar 11, 2024 | 71.52 | 72.91 | 70.97 | 72.82 | 305,077 | +1.35(+1.89%) |
Mar 08, 2024 | 72.09 | 72.99 | 70.99 | 71.47 | 502,583 | -0.44(-0.62%) |
Mar 07, 2024 | 72.76 | 72.79 | 71.34 | 71.92 | 501,142 | -0.84(-1.15%) |
Mar 06, 2024 | 73.62 | 74.04 | 72.55 | 72.75 | 305,311 | -0.69(-0.94%) |
Mar 05, 2024 | 72.72 | 74.53 | 72.44 | 73.44 | 295,920 | -0.26(-0.35%) |
Mar 04, 2024 | 73.87 | 75.52 | 72.90 | 73.70 | 379,964 | +0.10(+0.13%) |
Mar 01, 2024 | 71.42 | 74.19 | 71.42 | 73.60 | 500,276 | +1.60(+2.22%) |
Feb 29, 2024 | 72.26 | 73.84 | 71.37 | 72.00 | 568,347 | +0.57(+0.80%) |
Feb 28, 2024 | 70.52 | 72.96 | 70.52 | 71.43 | 467,001 | +0.63(+0.89%) |
Feb 27, 2024 | 70.63 | 71.96 | 69.79 | 70.80 | 361,509 | +1.00(+1.43%) |
Feb 26, 2024 | 70.19 | 71.12 | 69.71 | 69.80 | 457,667 | -0.10(-0.14%) |
Feb 23, 2024 | 69.15 | 70.25 | 68.08 | 69.90 | 548,651 | +0.56(+0.81%) |
Feb 22, 2024 | 66.57 | 73.41 | 66.10 | 69.34 | 758,475 | -3.60(-4.94%) |
Feb 21, 2024 | 71.86 | 73.57 | 71.73 | 72.94 | 582,315 | +0.19(+0.26%) |
Feb 20, 2024 | 74.41 | 74.57 | 71.83 | 72.75 | 474,914 | -2.16(-2.88%) |
Feb 16, 2024 | 75.02 | 76.15 | 74.43 | 74.91 | 250,054 | -0.69(-0.91%) |
Feb 15, 2024 | 74.01 | 76.44 | 73.95 | 75.60 | 279,925 | +1.59(+2.15%) |
Feb 14, 2024 | 74.27 | 74.68 | 72.89 | 74.02 | 427,497 | +0.72(+0.98%) |
Feb 13, 2024 | 73.98 | 75.00 | 72.80 | 73.30 | 312,978 | -2.97(-3.89%) |
Feb 12, 2024 | 76.37 | 78.20 | 76.14 | 76.27 | 239,396 | +0.05(+0.06%) |
Feb 09, 2024 | 76.21 | 76.31 | 75.08 | 76.22 | 201,178 | +0.19(+0.25%) |
Feb 08, 2024 | 75.03 | 76.23 | 74.45 | 76.03 | 204,283 | +1.07(+1.42%) |
Feb 07, 2024 | 75.82 | 75.90 | 74.84 | 74.96 | 193,478 | -0.49(-0.65%) |
Feb 06, 2024 | 75.49 | 77.03 | 75.01 | 75.46 | 213,053 | -0.51(-0.68%) |
Feb 05, 2024 | 76.78 | 76.86 | 74.97 | 75.97 | 253,246 | -1.89(-2.43%) |
Feb 02, 2024 | 77.56 | 78.16 | 75.89 | 77.86 | 247,437 | -0.40(-0.52%) |
Feb 01, 2024 | 77.50 | 78.41 | 76.35 | 78.27 | 229,810 | +1.36(+1.77%) |
Jan 31, 2024 | 78.76 | 79.52 | 76.74 | 76.91 | 215,601 | -1.72(-2.18%) |
Jan 30, 2024 | 78.75 | 79.37 | 77.04 | 78.62 | 292,754 | -0.65(-0.82%) |
Jan 29, 2024 | 78.35 | 79.89 | 77.27 | 79.27 | 637,851 | +2.60(+3.40%) |
Jan 26, 2024 | 76.39 | 77.14 | 75.95 | 76.67 | 308,307 | +1.02(+1.34%) |
Jan 25, 2024 | 76.57 | 77.81 | 74.96 | 75.65 | 336,664 | -0.13(-0.17%) |
Jan 24, 2024 | 77.72 | 77.72 | 74.81 | 75.78 | 346,080 | -0.86(-1.12%) |
Jan 23, 2024 | 79.43 | 79.91 | 76.42 | 76.64 | 323,969 | -2.12(-2.69%) |
Jan 22, 2024 | 77.45 | 78.94 | 77.25 | 78.76 | 524,387 | +1.83(+2.39%) |
Jan 19, 2024 | 75.96 | 77.05 | 75.40 | 76.93 | 295,766 | +1.31(+1.73%) |
Jan 18, 2024 | 74.71 | 75.68 | 74.41 | 75.61 | 275,720 | +1.27(+1.71%) |
Jan 17, 2024 | 72.85 | 74.95 | 72.55 | 74.34 | 376,844 | +0.96(+1.30%) |
Jan 16, 2024 | 72.99 | 74.15 | 72.61 | 73.39 | 317,678 | -0.50(-0.68%) |
Jan 12, 2024 | 76.44 | 76.44 | 73.83 | 73.89 | 422,513 | -1.81(-2.40%) |
Jan 11, 2024 | 77.55 | 77.79 | 75.53 | 75.70 | 492,515 | -2.02(-2.60%) |
Jan 10, 2024 | 79.35 | 79.35 | 76.51 | 77.73 | 668,641 | -1.11(-1.41%) |
Jan 09, 2024 | 81.72 | 82.61 | 78.78 | 78.84 | 724,271 | -4.26(-5.13%) |
Jan 08, 2024 | 82.28 | 83.71 | 82.28 | 83.10 | 370,723 | +0.56(+0.68%) |
Jan 05, 2024 | 82.12 | 85.02 | 82.12 | 82.54 | 538,389 | -0.17(-0.20%) |
Jan 04, 2024 | 80.56 | 82.84 | 80.56 | 82.71 | 520,804 | +2.48(+3.09%) |
Jan 03, 2024 | 82.08 | 82.08 | 80.09 | 80.23 | 330,058 | -2.22(-2.69%) |
Jan 02, 2024 | 80.11 | 83.34 | 79.88 | 82.45 | 425,371 | +1.93(+2.40%) |
Dec 29, 2023 | 80.46 | 81.29 | 80.20 | 80.52 | 240,168 | +0.16(+0.20%) |
Dec 28, 2023 | 80.31 | 81.27 | 79.90 | 80.36 | 249,546 | -0.07(-0.09%) |
Dec 27, 2023 | 80.92 | 81.07 | 79.90 | 80.43 | 271,700 | -0.19(-0.23%) |
Dec 26, 2023 | 82.15 | 82.30 | 80.28 | 80.62 | 293,449 | -1.09(-1.34%) |
Dec 22, 2023 | 81.51 | 82.35 | 81.10 | 81.71 | 244,726 | +0.52(+0.64%) |
Dec 21, 2023 | 80.45 | 82.22 | 80.45 | 81.19 | 312,919 | +1.46(+1.83%) |
Dec 20, 2023 | 81.36 | 82.19 | 79.70 | 79.73 | 281,811 | -1.89(-2.32%) |
Dec 19, 2023 | 81.94 | 84.80 | 81.39 | 81.62 | 362,169 | -0.34(-0.41%) |
Dec 18, 2023 | 81.41 | 83.69 | 80.88 | 81.96 | 284,533 | +0.58(+0.72%) |
Dec 15, 2023 | 83.86 | 84.04 | 80.91 | 81.37 | 532,728 | -2.26(-2.70%) |
Dec 14, 2023 | 82.48 | 84.95 | 81.71 | 83.63 | 461,702 | +2.66(+3.29%) |
Dec 13, 2023 | 77.70 | 81.17 | 76.72 | 80.97 | 500,296 | +3.16(+4.06%) |
Dec 12, 2023 | 78.71 | 79.01 | 77.79 | 77.81 | 460,121 | -1.18(-1.49%) |
Dec 11, 2023 | 78.00 | 79.65 | 77.35 | 78.99 | 379,163 | +1.00(+1.28%) |
Dec 08, 2023 | 77.05 | 78.71 | 77.05 | 77.99 | 195,543 | +0.81(+1.05%) |
Dec 07, 2023 | 75.75 | 77.18 | 75.47 | 77.18 | 222,604 | +1.25(+1.64%) |
Dec 06, 2023 | 76.19 | 77.30 | 75.71 | 75.93 | 317,486 | +0.63(+0.83%) |
Dec 05, 2023 | 76.86 | 77.26 | 74.80 | 75.30 | 393,272 | -1.97(-2.55%) |
Dec 04, 2023 | 75.52 | 77.46 | 75.52 | 77.27 | 424,865 | +1.76(+2.32%) |
Dec 01, 2023 | 70.53 | 75.78 | 70.43 | 75.52 | 590,061 | +4.60(+6.49%) |
Nov 30, 2023 | 68.66 | 71.21 | 67.90 | 70.92 | 516,588 | +2.02(+2.93%) |
Nov 29, 2023 | 67.90 | 68.91 | 67.31 | 68.90 | 391,987 | +1.76(+2.62%) |
Nov 28, 2023 | 66.55 | 68.79 | 66.22 | 67.14 | 341,885 | +0.27(+0.41%) |
Nov 27, 2023 | 67.45 | 68.03 | 66.66 | 66.87 | 440,404 | -0.65(-0.96%) |
Nov 24, 2023 | 68.36 | 69.06 | 66.43 | 67.51 | 261,650 | -1.28(-1.85%) |
Nov 22, 2023 | 66.84 | 70.27 | 65.12 | 68.79 | 909,360 | +1.22(+1.80%) |
Nov 21, 2023 | 66.71 | 68.59 | 65.99 | 67.57 | 690,567 | +0.44(+0.66%) |
Nov 20, 2023 | 69.20 | 70.25 | 67.05 | 67.13 | 689,479 | -1.50(-2.19%) |
Nov 17, 2023 | 67.98 | 68.94 | 67.29 | 68.63 | 355,144 | +1.32(+1.97%) |
Nov 16, 2023 | 68.35 | 69.37 | 67.22 | 67.31 | 351,339 | -2.13(-3.07%) |
Nov 15, 2023 | 67.81 | 70.04 | 67.69 | 69.44 | 333,441 | +1.50(+2.21%) |
Nov 14, 2023 | 65.96 | 67.98 | 65.96 | 67.94 | 248,190 | +2.73(+4.18%) |
Nov 13, 2023 | 63.70 | 65.28 | 63.25 | 65.21 | 343,067 | +1.31(+2.06%) |
Nov 10, 2023 | 64.00 | 64.50 | 63.45 | 63.90 | 304,735 | -0.09(-0.14%) |
Nov 09, 2023 | 64.41 | 65.05 | 63.59 | 63.98 | 201,502 | -0.23(-0.35%) |
Nov 08, 2023 | 65.74 | 66.06 | 64.07 | 64.21 | 272,123 | -1.48(-2.25%) |
Nov 07, 2023 | 64.59 | 66.25 | 63.79 | 65.69 | 343,333 | +0.75(+1.15%) |
Nov 06, 2023 | 65.52 | 65.52 | 63.88 | 64.94 | 234,399 | -0.53(-0.81%) |
Nov 03, 2023 | 63.88 | 65.75 | 63.85 | 65.47 | 299,630 | +2.31(+3.67%) |
Nov 02, 2023 | 62.79 | 64.02 | 62.14 | 63.16 | 303,520 | +1.06(+1.71%) |