Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 62.41 | 63.24 | 62.20 | 63.03 | 837,501 | +0.97(+1.56%) |
May 30, 2024 | 62.48 | 62.83 | 61.85 | 62.06 | 508,998 | +0.66(+1.07%) |
May 29, 2024 | 61.69 | 62.00 | 60.68 | 61.40 | 674,561 | -1.67(-2.65%) |
May 28, 2024 | 63.16 | 63.47 | 62.33 | 63.07 | 746,775 | +0.11(+0.17%) |
May 24, 2024 | 62.80 | 63.14 | 62.40 | 62.96 | 590,585 | +0.46(+0.74%) |
May 23, 2024 | 64.90 | 64.90 | 62.28 | 62.50 | 844,603 | -1.86(-2.89%) |
May 22, 2024 | 64.41 | 65.06 | 63.79 | 64.36 | 580,105 | -0.33(-0.51%) |
May 21, 2024 | 64.22 | 65.31 | 64.19 | 64.69 | 854,849 | +0.31(+0.48%) |
May 20, 2024 | 65.01 | 65.79 | 64.23 | 64.38 | 726,113 | -0.58(-0.89%) |
May 17, 2024 | 64.80 | 65.36 | 64.44 | 64.96 | 532,075 | +0.51(+0.79%) |
May 16, 2024 | 64.65 | 65.38 | 63.79 | 64.45 | 663,071 | -0.34(-0.52%) |
May 15, 2024 | 64.75 | 65.65 | 64.00 | 64.79 | 856,868 | +1.20(+1.89%) |
May 14, 2024 | 63.67 | 63.67 | 62.66 | 63.59 | 605,792 | +0.86(+1.36%) |
May 13, 2024 | 63.90 | 64.43 | 62.68 | 62.73 | 705,847 | -0.65(-1.02%) |
May 10, 2024 | 63.63 | 63.80 | 62.41 | 63.38 | 739,712 | +0.05(+0.08%) |
May 09, 2024 | 62.39 | 63.46 | 61.94 | 63.33 | 720,525 | +0.72(+1.14%) |
May 08, 2024 | 61.05 | 62.69 | 61.05 | 62.62 | 573,021 | +0.81(+1.30%) |
May 07, 2024 | 62.31 | 63.05 | 61.72 | 61.81 | 584,787 | -0.26(-0.42%) |
May 06, 2024 | 61.65 | 63.28 | 61.38 | 62.07 | 1,183,650 | +1.13(+1.86%) |
May 03, 2024 | 61.45 | 62.44 | 60.57 | 60.94 | 1,072,931 | +1.32(+2.22%) |
May 02, 2024 | 59.40 | 59.64 | 58.44 | 59.61 | 770,411 | +1.18(+2.02%) |
May 01, 2024 | 57.21 | 60.27 | 56.44 | 58.43 | 1,134,930 | +1.93(+3.41%) |
Apr 30, 2024 | 57.39 | 58.33 | 56.47 | 56.50 | 851,748 | -1.26(-2.19%) |
Apr 29, 2024 | 58.58 | 58.85 | 57.71 | 57.76 | 753,649 | -0.58(-0.99%) |
Apr 26, 2024 | 58.23 | 59.16 | 57.98 | 58.34 | 689,828 | +0.05(+0.09%) |
Apr 25, 2024 | 58.18 | 58.67 | 57.37 | 58.29 | 627,564 | -0.74(-1.25%) |
Apr 24, 2024 | 58.67 | 60.08 | 58.27 | 59.03 | 621,644 | -0.45(-0.75%) |
Apr 23, 2024 | 58.39 | 60.22 | 57.84 | 59.47 | 1,048,620 | +1.14(+1.96%) |
Apr 22, 2024 | 56.88 | 58.87 | 56.88 | 58.33 | 1,473,071 | +1.22(+2.14%) |
Apr 19, 2024 | 53.88 | 58.64 | 53.44 | 57.11 | 4,052,141 | +1.69(+3.05%) |
Apr 18, 2024 | 55.18 | 56.16 | 54.83 | 55.42 | 1,045,813 | +0.25(+0.45%) |
Apr 17, 2024 | 56.04 | 56.64 | 54.56 | 55.17 | 750,866 | +0.21(+0.38%) |
Apr 16, 2024 | 55.25 | 55.45 | 54.18 | 54.96 | 746,960 | -0.87(-1.57%) |
Apr 15, 2024 | 56.79 | 57.67 | 54.93 | 55.84 | 1,111,120 | -0.51(-0.90%) |
Apr 12, 2024 | 56.23 | 57.17 | 55.86 | 56.34 | 890,041 | -0.78(-1.36%) |
Apr 11, 2024 | 57.01 | 57.78 | 56.48 | 57.12 | 881,136 | +0.13(+0.23%) |
Apr 10, 2024 | 59.04 | 59.13 | 56.68 | 56.99 | 1,319,419 | -3.53(-5.83%) |
Apr 09, 2024 | 61.04 | 61.42 | 59.80 | 60.52 | 1,035,659 | -0.44(-0.72%) |
Apr 08, 2024 | 59.26 | 61.15 | 59.23 | 60.96 | 925,642 | +1.56(+2.63%) |
Apr 05, 2024 | 59.20 | 60.12 | 59.08 | 59.39 | 715,394 | -0.45(-0.75%) |
Apr 04, 2024 | 61.92 | 62.20 | 59.54 | 59.84 | 953,860 | -0.61(-1.00%) |
Apr 03, 2024 | 60.54 | 61.26 | 60.08 | 60.45 | 589,126 | -0.40(-0.65%) |
Apr 02, 2024 | 61.35 | 61.35 | 60.38 | 60.85 | 993,332 | -1.25(-2.02%) |
Apr 01, 2024 | 63.75 | 63.83 | 61.73 | 62.10 | 994,823 | -1.72(-2.70%) |
Mar 28, 2024 | 63.73 | 63.40 | 63.40 | 63.82 | 1,022,050 | -0.03(-0.05%) |
Mar 27, 2024 | 61.50 | 63.86 | 61.47 | 63.85 | 782,679 | +2.71(+4.44%) |
Mar 26, 2024 | 62.09 | 62.09 | 60.91 | 61.13 | 2,110,298 | -0.31(-0.50%) |
Mar 25, 2024 | 61.67 | 62.83 | 61.34 | 61.44 | 763,836 | -0.29(-0.47%) |
Mar 22, 2024 | 63.27 | 63.51 | 61.42 | 61.73 | 747,649 | -1.42(-2.25%) |
Mar 21, 2024 | 62.14 | 63.84 | 61.92 | 63.15 | 2,053,198 | +1.86(+3.03%) |
Mar 20, 2024 | 57.63 | 61.89 | 57.31 | 61.29 | 1,445,941 | +3.30(+5.69%) |
Mar 19, 2024 | 56.68 | 58.38 | 56.68 | 57.99 | 758,922 | +0.50(+0.86%) |
Mar 18, 2024 | 57.53 | 57.98 | 56.51 | 57.50 | 854,011 | -0.15(-0.26%) |
Mar 15, 2024 | 56.74 | 57.67 | 56.45 | 57.64 | 2,518,811 | +0.92(+1.63%) |
Mar 14, 2024 | 57.87 | 58.06 | 56.30 | 56.72 | 1,230,631 | -1.83(-3.12%) |
Mar 13, 2024 | 58.73 | 59.86 | 58.16 | 58.55 | 731,370 | +0.21(+0.36%) |
Mar 12, 2024 | 58.91 | 59.23 | 57.37 | 58.34 | 992,564 | -0.33(-0.56%) |
Mar 11, 2024 | 58.94 | 59.66 | 58.27 | 58.67 | 1,239,160 | -1.29(-2.16%) |
Mar 08, 2024 | 61.46 | 62.51 | 59.85 | 59.96 | 1,042,144 | +0.31(+0.52%) |
Mar 07, 2024 | 61.64 | 63.12 | 59.10 | 59.65 | 1,673,835 | -0.28(-0.46%) |
Mar 06, 2024 | 59.13 | 61.34 | 56.46 | 59.93 | 2,898,446 | +1.01(+1.72%) |
Mar 05, 2024 | 54.32 | 59.76 | 54.31 | 58.92 | 2,068,858 | +3.98(+7.24%) |
Mar 04, 2024 | 56.62 | 57.18 | 54.23 | 54.94 | 1,999,436 | -1.13(-2.02%) |
Mar 01, 2024 | 56.71 | 57.12 | 55.11 | 56.07 | 2,447,976 | -1.32(-2.30%) |
Feb 29, 2024 | 58.41 | 59.42 | 57.01 | 57.40 | 2,042,798 | +0.53(+0.93%) |
Feb 28, 2024 | 57.89 | 58.47 | 56.77 | 56.87 | 968,628 | -1.56(-2.67%) |
Feb 27, 2024 | 58.50 | 59.65 | 57.94 | 58.43 | 947,157 | +0.96(+1.68%) |
Feb 26, 2024 | 58.16 | 59.05 | 56.89 | 57.47 | 982,939 | -0.92(-1.58%) |
Feb 23, 2024 | 58.52 | 58.68 | 57.58 | 58.39 | 1,039,268 | -0.21(-0.36%) |
Feb 22, 2024 | 58.66 | 60.09 | 58.16 | 58.60 | 1,019,218 | +0.53(+0.91%) |
Feb 21, 2024 | 59.00 | 59.53 | 57.73 | 58.07 | 1,474,348 | -1.70(-2.84%) |
Feb 20, 2024 | 59.85 | 60.60 | 59.46 | 59.77 | 831,697 | -0.73(-1.20%) |
Feb 16, 2024 | 61.02 | 61.94 | 60.44 | 60.50 | 1,221,106 | -1.62(-2.61%) |
Feb 15, 2024 | 60.15 | 63.24 | 60.12 | 62.12 | 1,521,297 | +2.67(+4.50%) |
Feb 14, 2024 | 59.57 | 60.36 | 58.06 | 59.44 | 1,241,619 | +1.00(+1.71%) |
Feb 13, 2024 | 59.27 | 60.23 | 57.46 | 58.45 | 2,985,209 | -3.58(-5.77%) |
Feb 12, 2024 | 60.84 | 63.42 | 60.81 | 62.02 | 1,370,084 | +1.19(+1.95%) |
Feb 09, 2024 | 58.27 | 60.88 | 57.58 | 60.84 | 1,613,434 | +2.61(+4.48%) |
Feb 08, 2024 | 56.75 | 58.79 | 56.53 | 58.23 | 1,193,149 | +1.11(+1.94%) |
Feb 07, 2024 | 57.68 | 57.97 | 54.38 | 57.12 | 2,310,179 | -0.13(-0.22%) |
Feb 06, 2024 | 58.15 | 59.08 | 56.09 | 57.25 | 2,715,335 | -1.09(-1.86%) |
Feb 05, 2024 | 59.03 | 59.10 | 57.66 | 58.34 | 1,396,776 | -1.16(-1.94%) |
Feb 02, 2024 | 56.66 | 59.98 | 56.37 | 59.49 | 2,337,952 | +1.08(+1.84%) |
Feb 01, 2024 | 63.85 | 64.28 | 54.74 | 58.42 | 7,110,961 | -4.78(-7.57%) |
Jan 31, 2024 | 62.73 | 66.40 | 62.06 | 63.20 | 2,838,634 | -4.34(-6.42%) |
Jan 30, 2024 | 68.46 | 69.21 | 67.38 | 67.54 | 1,416,989 | -1.74(-2.51%) |
Jan 29, 2024 | 67.09 | 69.39 | 66.68 | 69.28 | 1,698,828 | +2.74(+4.11%) |
Jan 26, 2024 | 64.92 | 67.73 | 64.37 | 66.54 | 2,974,820 | +1.61(+2.48%) |
Jan 25, 2024 | 66.48 | 66.50 | 63.64 | 64.93 | 2,424,722 | -0.67(-1.02%) |
Jan 24, 2024 | 65.84 | 66.58 | 64.42 | 65.60 | 1,402,667 | +0.76(+1.17%) |
Jan 23, 2024 | 65.37 | 65.81 | 64.12 | 64.84 | 868,056 | -0.45(-0.70%) |
Jan 22, 2024 | 64.81 | 65.87 | 63.95 | 65.29 | 1,284,422 | +1.07(+1.66%) |
Jan 19, 2024 | 61.29 | 64.24 | 60.80 | 64.23 | 1,179,661 | +2.67(+4.33%) |
Jan 18, 2024 | 62.20 | 62.56 | 60.57 | 61.56 | 957,131 | +0.06(+0.10%) |
Jan 17, 2024 | 60.20 | 61.66 | 59.81 | 61.50 | 1,622,265 | -0.11(-0.18%) |
Jan 16, 2024 | 60.24 | 62.27 | 59.93 | 61.61 | 1,422,526 | +0.16(+0.26%) |
Jan 12, 2024 | 63.06 | 63.74 | 60.80 | 61.45 | 1,245,905 | -1.68(-2.66%) |
Jan 11, 2024 | 62.73 | 63.37 | 60.96 | 63.13 | 1,085,165 | -0.63(-0.99%) |
Jan 10, 2024 | 63.34 | 63.83 | 62.28 | 63.76 | 874,290 | +0.58(+0.92%) |
Jan 09, 2024 | 62.45 | 63.47 | 62.07 | 63.18 | 751,070 | -0.71(-1.11%) |
Jan 08, 2024 | 62.38 | 64.03 | 61.30 | 63.89 | 1,309,983 | +1.35(+2.16%) |
Jan 05, 2024 | 61.56 | 63.59 | 61.02 | 62.54 | 1,065,188 | +0.92(+1.49%) |
Jan 04, 2024 | 61.21 | 62.55 | 61.04 | 61.62 | 962,873 | +0.08(+0.13%) |
Jan 03, 2024 | 63.78 | 63.81 | 60.94 | 61.54 | 1,628,216 | -2.37(-3.71%) |
Jan 02, 2024 | 64.33 | 65.66 | 63.54 | 63.91 | 1,260,614 | -1.10(-1.69%) |
Dec 29, 2023 | 66.43 | 66.52 | 64.94 | 65.01 | 985,467 | -1.39(-2.10%) |
Dec 28, 2023 | 66.06 | 66.75 | 65.59 | 66.40 | 865,417 | +0.11(+0.16%) |
Dec 27, 2023 | 66.60 | 66.80 | 65.62 | 66.29 | 845,326 | +0.00(+0.00%) |
Dec 26, 2023 | 64.92 | 66.79 | 64.60 | 66.29 | 1,427,166 | +1.49(+2.30%) |
Dec 22, 2023 | 64.83 | 65.46 | 64.37 | 64.80 | 775,367 | +0.61(+0.95%) |
Dec 21, 2023 | 63.87 | 64.49 | 62.90 | 64.19 | 805,322 | +1.53(+2.44%) |
Dec 20, 2023 | 64.24 | 65.24 | 62.62 | 62.66 | 1,214,848 | -2.31(-3.56%) |
Dec 19, 2023 | 63.04 | 65.73 | 62.69 | 64.97 | 1,353,265 | +2.14(+3.41%) |
Dec 18, 2023 | 63.96 | 63.96 | 62.11 | 62.82 | 1,226,904 | -0.15(-0.24%) |
Dec 15, 2023 | 65.10 | 65.36 | 62.36 | 62.97 | 3,651,625 | -2.54(-3.88%) |
Dec 14, 2023 | 62.25 | 66.24 | 61.92 | 65.51 | 4,050,649 | +5.60(+9.35%) |
Dec 13, 2023 | 55.30 | 60.00 | 54.75 | 59.91 | 2,346,988 | +4.77(+8.66%) |
Dec 12, 2023 | 55.68 | 55.98 | 54.88 | 55.14 | 1,222,113 | -0.77(-1.38%) |
Dec 11, 2023 | 55.46 | 56.59 | 55.19 | 55.91 | 853,832 | +0.00(+0.00%) |
Dec 08, 2023 | 54.15 | 56.57 | 53.55 | 55.91 | 1,696,038 | +1.72(+3.17%) |
Dec 07, 2023 | 53.36 | 54.53 | 53.14 | 54.19 | 1,154,025 | +1.09(+2.05%) |
Dec 06, 2023 | 53.49 | 54.89 | 52.93 | 53.10 | 1,699,175 | +0.03(+0.06%) |
Dec 05, 2023 | 53.56 | 53.64 | 52.58 | 53.07 | 959,159 | -1.42(-2.61%) |
Dec 04, 2023 | 53.12 | 54.50 | 52.93 | 54.49 | 1,505,543 | +0.29(+0.53%) |