Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 74.86 | 76.66 | 74.55 | 75.63 | 3,359,325 | +0.71(+0.95%) |
May 30, 2024 | 73.79 | 76.20 | 73.56 | 74.92 | 1,127,759 | +0.39(+0.52%) |
May 29, 2024 | 73.10 | 74.92 | 72.14 | 74.53 | 999,382 | +0.68(+0.92%) |
May 28, 2024 | 72.71 | 74.44 | 72.38 | 73.85 | 816,009 | +1.20(+1.65%) |
May 27, 2024 | 72.32 | 72.93 | 72.17 | 72.65 | 160,777 | +0.27(+0.37%) |
May 24, 2024 | 71.37 | 73.60 | 70.87 | 72.38 | 670,859 | +1.38(+1.94%) |
May 23, 2024 | 71.47 | 71.74 | 70.31 | 71.00 | 662,552 | -0.39(-0.55%) |
May 22, 2024 | 72.90 | 73.20 | 71.01 | 71.39 | 792,324 | -1.96(-2.67%) |
May 21, 2024 | 72.90 | 74.99 | 72.83 | 73.35 | 926,742 | +1.14(+1.58%) |
May 17, 2024 | 72.21 | 0 | +4.37(+6.44%) | |||
May 16, 2024 | 68.00 | 68.34 | 67.35 | 67.84 | 828,650 | -0.14(-0.21%) |
May 15, 2024 | 68.25 | 68.89 | 67.41 | 67.98 | 684,615 | -0.22(-0.32%) |
May 14, 2024 | 67.10 | 68.49 | 66.95 | 68.20 | 833,952 | +1.24(+1.85%) |
May 13, 2024 | 69.30 | 69.38 | 66.88 | 66.96 | 1,208,246 | -2.64(-3.79%) |
May 10, 2024 | 71.90 | 72.50 | 69.05 | 69.60 | 734,803 | -1.83(-2.56%) |
May 09, 2024 | 69.69 | 71.49 | 69.69 | 71.43 | 832,145 | +1.97(+2.84%) |
May 08, 2024 | 70.27 | 71.00 | 68.62 | 69.46 | 1,086,889 | -1.51(-2.13%) |
May 07, 2024 | 70.47 | 72.25 | 69.76 | 70.97 | 1,436,993 | +1.65(+2.38%) |
May 06, 2024 | 66.57 | 69.58 | 66.53 | 69.32 | 945,269 | +3.12(+4.71%) |
May 03, 2024 | 66.62 | 66.90 | 65.04 | 66.20 | 746,086 | -0.04(-0.06%) |
May 02, 2024 | 64.58 | 67.09 | 64.36 | 66.24 | 981,300 | +1.68(+2.60%) |
May 01, 2024 | 65.64 | 66.06 | 64.17 | 64.56 | 1,547,547 | +1.75(+2.79%) |
Apr 30, 2024 | 66.00 | 67.40 | 62.03 | 62.81 | 2,356,694 | -4.72(-6.99%) |
Apr 29, 2024 | 67.81 | 69.12 | 66.18 | 67.53 | 1,413,761 | +0.15(+0.22%) |
Apr 26, 2024 | 67.61 | 67.88 | 65.99 | 67.38 | 904,089 | +0.22(+0.33%) |
Apr 25, 2024 | 66.28 | 68.01 | 65.75 | 67.16 | 821,903 | +0.35(+0.52%) |
Apr 24, 2024 | 66.67 | 67.82 | 66.00 | 66.81 | 909,188 | +0.33(+0.50%) |
Apr 23, 2024 | 64.70 | 66.83 | 64.42 | 66.48 | 727,685 | +1.67(+2.58%) |
Apr 22, 2024 | 65.30 | 65.65 | 64.10 | 64.81 | 861,256 | -1.37(-2.07%) |
Apr 19, 2024 | 65.91 | 67.19 | 65.66 | 66.18 | 698,198 | -0.16(-0.24%) |
Apr 18, 2024 | 66.38 | 67.76 | 65.92 | 66.34 | 849,386 | -0.33(-0.49%) |
Apr 17, 2024 | 67.01 | 68.43 | 66.24 | 66.67 | 666,853 | +0.10(+0.15%) |
Apr 16, 2024 | 66.08 | 67.36 | 64.02 | 66.57 | 1,088,969 | -0.03(-0.05%) |
Apr 15, 2024 | 68.48 | 69.77 | 66.04 | 66.60 | 1,308,572 | -1.70(-2.49%) |
Apr 12, 2024 | 70.27 | 72.37 | 67.77 | 68.30 | 2,120,546 | -0.73(-1.06%) |
Apr 11, 2024 | 67.41 | 69.64 | 66.46 | 69.03 | 1,504,033 | +1.80(+2.68%) |
Apr 10, 2024 | 64.47 | 67.45 | 64.25 | 67.23 | 1,172,908 | +2.23(+3.43%) |
Apr 09, 2024 | 66.74 | 67.04 | 63.83 | 65.00 | 1,208,528 | -1.19(-1.80%) |
Apr 08, 2024 | 66.91 | 66.92 | 64.20 | 66.19 | 970,895 | -0.68(-1.02%) |
Apr 05, 2024 | 65.98 | 68.10 | 65.20 | 66.87 | 875,828 | +1.32(+2.01%) |
Apr 04, 2024 | 66.81 | 68.06 | 65.34 | 65.55 | 1,356,108 | -1.90(-2.82%) |
Apr 03, 2024 | 65.04 | 67.62 | 64.75 | 67.45 | 1,680,829 | +2.76(+4.27%) |
Apr 02, 2024 | 62.83 | 64.71 | 61.94 | 64.69 | 1,186,552 | +1.27(+2.00%) |
Apr 01, 2024 | 60.10 | 63.64 | 59.94 | 63.42 | 1,796,700 | +4.78(+8.15%) |
Mar 28, 2024 | 58.64 | 0 | +0.69(+1.19%) | |||
Mar 27, 2024 | 57.21 | 57.98 | 56.76 | 57.95 | 550,831 | +0.76(+1.33%) |
Mar 26, 2024 | 57.15 | 57.88 | 56.07 | 57.19 | 981,991 | +0.20(+0.35%) |
Mar 25, 2024 | 58.86 | 60.00 | 56.96 | 56.99 | 924,843 | -1.79(-3.05%) |
Mar 22, 2024 | 57.84 | 58.92 | 57.51 | 58.78 | 782,809 | +1.10(+1.91%) |
Mar 21, 2024 | 57.31 | 58.19 | 56.75 | 57.68 | 1,365,687 | +1.07(+1.89%) |
Mar 20, 2024 | 55.57 | 56.95 | 55.50 | 56.61 | 945,426 | +0.77(+1.38%) |
Mar 19, 2024 | 56.49 | 56.56 | 54.88 | 55.84 | 1,079,779 | -0.94(-1.66%) |
Mar 18, 2024 | 55.99 | 57.31 | 55.41 | 56.78 | 1,175,090 | +1.14(+2.05%) |
Mar 15, 2024 | 54.19 | 56.57 | 53.81 | 55.64 | 8,424,958 | +1.58(+2.92%) |
Mar 14, 2024 | 53.00 | 54.54 | 52.67 | 54.06 | 1,444,562 | +0.75(+1.41%) |
Mar 13, 2024 | 56.67 | 57.57 | 52.70 | 53.31 | 2,245,311 | -3.29(-5.81%) |
Mar 12, 2024 | 55.25 | 56.87 | 54.96 | 56.60 | 1,170,344 | +1.62(+2.95%) |
Mar 11, 2024 | 55.12 | 55.76 | 54.35 | 54.98 | 1,899,278 | -0.66(-1.19%) |
Mar 08, 2024 | 59.49 | 59.84 | 54.92 | 55.64 | 1,629,058 | -3.68(-6.20%) |
Mar 07, 2024 | 56.31 | 59.34 | 56.24 | 59.32 | 1,139,510 | +3.03(+5.38%) |
Mar 06, 2024 | 55.89 | 56.55 | 55.73 | 56.29 | 1,055,038 | +0.73(+1.31%) |
Mar 05, 2024 | 55.90 | 56.89 | 55.44 | 55.56 | 949,441 | -0.50(-0.89%) |
Mar 04, 2024 | 57.26 | 58.03 | 55.87 | 56.06 | 1,392,285 | -0.85(-1.49%) |
Mar 01, 2024 | 55.32 | 57.73 | 55.32 | 56.91 | 1,320,184 | +1.91(+3.47%) |
Feb 29, 2024 | 55.74 | 56.66 | 54.54 | 55.00 | 1,286,660 | -0.31(-0.56%) |
Feb 28, 2024 | 56.27 | 56.34 | 54.80 | 55.31 | 1,095,520 | -1.03(-1.83%) |
Feb 27, 2024 | 55.40 | 57.17 | 55.20 | 56.34 | 1,385,194 | +1.14(+2.07%) |
Feb 26, 2024 | 54.14 | 55.80 | 53.75 | 55.20 | 1,675,716 | +0.93(+1.71%) |
Feb 23, 2024 | 55.25 | 55.61 | 54.05 | 54.27 | 1,767,220 | -1.08(-1.95%) |
Feb 22, 2024 | 56.73 | 57.49 | 55.12 | 55.35 | 1,381,293 | -1.03(-1.83%) |
Feb 21, 2024 | 54.98 | 57.11 | 54.61 | 56.38 | 1,673,864 | +0.33(+0.59%) |
Feb 20, 2024 | 56.86 | 57.66 | 55.53 | 56.05 | 1,554,626 | -0.81(-1.42%) |
Feb 16, 2024 | 56.86 | 0 | -0.14(-0.25%) | |||
Feb 15, 2024 | 57.12 | 58.03 | 56.42 | 57.00 | 1,291,657 | -0.24(-0.42%) |
Feb 14, 2024 | 57.22 | 57.39 | 55.90 | 57.24 | 1,345,558 | +0.41(+0.72%) |
Feb 13, 2024 | 58.16 | 58.50 | 56.43 | 56.83 | 1,989,791 | -1.89(-3.22%) |
Feb 12, 2024 | 58.86 | 59.35 | 58.08 | 58.72 | 1,626,593 | -0.55(-0.93%) |
Feb 09, 2024 | 59.32 | 60.55 | 58.83 | 59.27 | 1,541,334 | -0.94(-1.56%) |
Feb 08, 2024 | 63.79 | 65.10 | 59.94 | 60.21 | 2,437,865 | -4.44(-6.87%) |
Feb 07, 2024 | 64.19 | 65.04 | 63.48 | 64.65 | 1,545,475 | +0.42(+0.65%) |
Feb 06, 2024 | 65.53 | 65.66 | 64.13 | 64.23 | 1,058,011 | -1.16(-1.77%) |
Feb 05, 2024 | 65.55 | 65.78 | 64.05 | 65.39 | 1,695,609 | -0.55(-0.83%) |
Feb 02, 2024 | 67.88 | 67.88 | 65.55 | 65.94 | 1,134,511 | -1.73(-2.56%) |
Feb 01, 2024 | 67.01 | 68.90 | 66.30 | 67.67 | 1,809,165 | +3.48(+5.42%) |
Jan 31, 2024 | 64.25 | 64.82 | 63.40 | 64.19 | 1,836,109 | -0.03(-0.05%) |
Jan 30, 2024 | 63.18 | 64.61 | 62.48 | 64.22 | 1,111,960 | +1.06(+1.68%) |
Jan 29, 2024 | 62.00 | 63.33 | 60.94 | 63.16 | 853,148 | +0.82(+1.32%) |
Jan 26, 2024 | 61.75 | 62.69 | 61.04 | 62.34 | 969,065 | +0.37(+0.60%) |
Jan 25, 2024 | 64.45 | 64.54 | 61.52 | 61.97 | 973,174 | -2.20(-3.43%) |
Jan 24, 2024 | 63.90 | 65.57 | 63.82 | 64.17 | 1,293,423 | +0.42(+0.66%) |
Jan 23, 2024 | 62.19 | 64.79 | 61.98 | 63.75 | 1,379,933 | +1.47(+2.36%) |
Jan 22, 2024 | 63.08 | 63.62 | 61.88 | 62.28 | 1,109,777 | -0.77(-1.22%) |
Jan 19, 2024 | 64.49 | 64.58 | 61.77 | 63.05 | 1,705,429 | -1.47(-2.28%) |
Jan 18, 2024 | 65.00 | 65.55 | 62.77 | 64.52 | 1,364,841 | -0.21(-0.32%) |
Jan 17, 2024 | 65.04 | 65.41 | 63.42 | 64.73 | 1,700,889 | -1.36(-2.06%) |
Jan 16, 2024 | 67.78 | 68.76 | 65.94 | 66.09 | 2,547,422 | -2.42(-3.53%) |
Jan 15, 2024 | 66.60 | 69.18 | 66.52 | 68.51 | 877,704 | +1.55(+2.31%) |
Jan 12, 2024 | 65.04 | 68.63 | 65.04 | 66.96 | 2,758,017 | +4.45(+7.12%) |
Jan 11, 2024 | 60.66 | 62.55 | 60.17 | 62.51 | 1,097,875 | +2.09(+3.46%) |
Jan 10, 2024 | 60.98 | 61.43 | 60.06 | 60.42 | 1,257,493 | +0.49(+0.82%) |
Jan 09, 2024 | 56.91 | 60.42 | 56.56 | 59.93 | 1,616,013 | +2.89(+5.07%) |
Jan 08, 2024 | 57.08 | 57.29 | 56.13 | 57.04 | 896,798 | +0.56(+0.99%) |
Jan 05, 2024 | 56.95 | 57.56 | 56.33 | 56.48 | 705,637 | -0.47(-0.83%) |
Jan 04, 2024 | 55.53 | 57.48 | 55.05 | 56.95 | 930,106 | +1.48(+2.67%) |
Jan 03, 2024 | 55.38 | 56.44 | 55.06 | 55.47 | 904,023 | -0.57(-1.02%) |
Jan 02, 2024 | 57.37 | 57.55 | 55.60 | 56.04 | 905,869 | -1.09(-1.91%) |
Dec 29, 2023 | 57.13 | 0 | +0.38(+0.67%) | |||
Dec 28, 2023 | 57.18 | 57.45 | 56.54 | 56.75 | 1,113,650 | -0.88(-1.53%) |
Dec 27, 2023 | 57.75 | 58.38 | 57.47 | 57.63 | 913,345 | -0.25(-0.43%) |
Dec 22, 2023 | 57.88 | 0 | -0.10(-0.17%) | |||
Dec 21, 2023 | 57.02 | 58.43 | 56.85 | 57.98 | 1,141,696 | +0.94(+1.65%) |
Dec 20, 2023 | 58.37 | 58.40 | 56.86 | 57.04 | 1,429,334 | -1.33(-2.28%) |
Dec 19, 2023 | 62.11 | 62.37 | 57.83 | 58.37 | 1,980,906 | -3.72(-5.99%) |
Dec 18, 2023 | 60.62 | 62.76 | 60.62 | 62.09 | 1,115,122 | +1.95(+3.24%) |
Dec 15, 2023 | 62.27 | 62.54 | 59.81 | 60.14 | 3,480,533 | -1.84(-2.97%) |
Dec 14, 2023 | 61.90 | 62.45 | 59.25 | 61.98 | 1,882,460 | +0.36(+0.58%) |
Dec 13, 2023 | 62.36 | 62.60 | 60.48 | 61.62 | 1,607,536 | -0.80(-1.28%) |
Dec 12, 2023 | 61.09 | 62.47 | 60.83 | 62.42 | 1,660,457 | +1.25(+2.04%) |
Dec 11, 2023 | 61.20 | 61.62 | 60.61 | 61.17 | 920,908 | -0.10(-0.16%) |
Dec 08, 2023 | 60.28 | 61.50 | 60.19 | 61.27 | 725,312 | +1.12(+1.86%) |
Dec 07, 2023 | 61.01 | 61.08 | 59.96 | 60.15 | 989,032 | -0.84(-1.38%) |
Dec 06, 2023 | 62.00 | 62.58 | 60.62 | 60.99 | 1,051,641 | -1.16(-1.87%) |
Dec 05, 2023 | 62.35 | 62.52 | 61.46 | 62.15 | 1,081,373 | -0.11(-0.18%) |
Dec 04, 2023 | 63.00 | 63.00 | 61.90 | 62.26 | 1,700,640 | +0.99(+1.62%) |
Dec 01, 2023 | 61.88 | 63.12 | 61.09 | 61.27 | 1,243,940 | -1.04(-1.67%) |
Nov 30, 2023 | 60.03 | 62.50 | 59.95 | 62.31 | 2,555,406 | +2.23(+3.71%) |
Nov 29, 2023 | 61.49 | 61.49 | 59.84 | 60.08 | 1,448,162 | -1.30(-2.12%) |
Nov 28, 2023 | 61.85 | 61.98 | 60.82 | 61.38 | 1,091,291 | -0.47(-0.76%) |
Nov 27, 2023 | 61.24 | 62.26 | 61.08 | 61.85 | 750,143 | +0.09(+0.15%) |
Nov 24, 2023 | 61.61 | 62.17 | 61.25 | 61.76 | 390,044 | -0.52(-0.83%) |
Nov 23, 2023 | 61.99 | 62.31 | 61.89 | 62.28 | 144,075 | +0.67(+1.09%) |
Nov 22, 2023 | 61.65 | 61.86 | 60.50 | 61.61 | 714,168 | +0.27(+0.44%) |
Nov 21, 2023 | 62.09 | 62.81 | 60.47 | 61.34 | 991,717 | -0.91(-1.46%) |
Nov 20, 2023 | 61.30 | 62.36 | 61.16 | 62.25 | 825,435 | +1.06(+1.73%) |
Nov 17, 2023 | 60.75 | 61.70 | 60.39 | 61.19 | 1,136,863 | +0.71(+1.17%) |
Nov 16, 2023 | 59.20 | 60.87 | 59.15 | 60.48 | 1,184,934 | +1.38(+2.34%) |
Nov 15, 2023 | 60.40 | 60.52 | 58.79 | 59.10 | 988,687 | -1.25(-2.07%) |
Nov 14, 2023 | 60.40 | 60.60 | 58.63 | 60.35 | 1,634,041 | -0.01(-0.02%) |
Nov 13, 2023 | 58.94 | 61.15 | 58.80 | 60.36 | 1,185,368 | +1.68(+2.86%) |
Nov 10, 2023 | 58.41 | 59.08 | 57.60 | 58.68 | 946,741 | +0.34(+0.58%) |
Nov 09, 2023 | 56.34 | 58.81 | 56.33 | 58.34 | 1,040,450 | +2.51(+4.50%) |
Nov 08, 2023 | 56.59 | 56.97 | 55.36 | 55.83 | 1,056,055 | -0.83(-1.46%) |
Nov 07, 2023 | 55.84 | 57.10 | 54.56 | 56.66 | 1,162,295 | +0.77(+1.38%) |
Nov 06, 2023 | 57.65 | 57.76 | 55.75 | 55.89 | 1,036,557 | -1.48(-2.58%) |
Nov 03, 2023 | 58.58 | 58.86 | 57.07 | 57.37 | 1,254,022 | -1.49(-2.53%) |
Nov 02, 2023 | 57.18 | 59.40 | 57.03 | 58.86 | 1,691,342 | +1.98(+3.48%) |