Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 53.90 | 54.16 | 53.18 | 53.67 | 835,818 | -0.68(-1.25%) |
Jun 13, 2024 | 54.20 | 54.56 | 53.77 | 54.35 | 900,188 | +0.08(+0.15%) |
Jun 12, 2024 | 53.41 | 54.48 | 53.37 | 54.27 | 1,267,140 | +1.62(+3.09%) |
Jun 11, 2024 | 52.01 | 52.89 | 51.50 | 52.65 | 747,182 | +0.41(+0.78%) |
Jun 10, 2024 | 52.19 | 52.61 | 52.01 | 52.24 | 1,052,293 | -0.61(-1.15%) |
Jun 07, 2024 | 52.80 | 53.27 | 52.56 | 52.84 | 905,669 | -0.34(-0.64%) |
Jun 06, 2024 | 53.07 | 53.49 | 52.79 | 53.18 | 741,837 | +0.02(+0.04%) |
Jun 05, 2024 | 53.86 | 53.93 | 52.83 | 53.16 | 1,044,938 | -0.62(-1.15%) |
Jun 04, 2024 | 53.54 | 53.94 | 53.23 | 53.78 | 1,556,072 | +0.01(+0.02%) |
Jun 03, 2024 | 53.55 | 53.87 | 52.63 | 53.77 | 850,586 | +0.62(+1.16%) |
May 31, 2024 | 51.51 | 53.28 | 51.42 | 53.15 | 1,459,418 | +2.04(+4.00%) |
May 30, 2024 | 50.84 | 51.29 | 50.48 | 51.11 | 1,155,996 | +0.69(+1.36%) |
May 29, 2024 | 49.58 | 50.48 | 49.19 | 50.42 | 1,244,452 | +0.22(+0.44%) |
May 28, 2024 | 51.60 | 51.60 | 50.01 | 50.20 | 1,282,773 | -1.40(-2.70%) |
May 24, 2024 | 51.82 | 51.89 | 51.34 | 51.60 | 969,503 | +0.25(+0.49%) |
May 23, 2024 | 53.30 | 53.40 | 51.29 | 51.35 | 1,380,028 | -1.86(-3.50%) |
May 22, 2024 | 54.87 | 54.94 | 53.11 | 53.21 | 1,490,659 | -1.68(-3.07%) |
May 21, 2024 | 54.87 | 55.24 | 54.53 | 54.90 | 880,788 | -0.06(-0.11%) |
May 20, 2024 | 54.98 | 55.11 | 54.28 | 54.96 | 734,393 | +0.12(+0.22%) |
May 17, 2024 | 54.82 | 55.09 | 54.54 | 54.84 | 1,164,715 | -0.06(-0.11%) |
May 16, 2024 | 55.26 | 55.90 | 54.81 | 54.90 | 726,414 | -0.33(-0.60%) |
May 15, 2024 | 55.17 | 55.64 | 54.83 | 55.23 | 1,059,859 | +0.42(+0.76%) |
May 14, 2024 | 54.87 | 55.03 | 53.92 | 54.81 | 847,056 | +0.40(+0.73%) |
May 13, 2024 | 54.99 | 55.27 | 54.28 | 54.41 | 801,893 | +0.68(+1.26%) |
May 10, 2024 | 54.01 | 54.28 | 53.69 | 53.73 | 587,584 | -0.22(-0.41%) |
May 09, 2024 | 53.27 | 54.28 | 52.85 | 53.95 | 1,447,334 | +0.87(+1.63%) |
May 08, 2024 | 53.95 | 54.15 | 52.92 | 53.08 | 1,323,259 | -1.18(-2.17%) |
May 07, 2024 | 54.73 | 55.08 | 54.13 | 54.26 | 919,967 | -0.49(-0.89%) |
May 06, 2024 | 54.53 | 55.02 | 54.09 | 54.75 | 1,006,264 | +0.80(+1.48%) |
May 03, 2024 | 54.77 | 54.83 | 53.65 | 53.95 | 976,171 | -0.04(-0.07%) |
May 02, 2024 | 54.25 | 54.25 | 53.09 | 53.99 | 1,334,865 | +0.81(+1.52%) |
May 01, 2024 | 52.58 | 54.04 | 52.37 | 53.18 | 1,554,057 | -0.16(-0.30%) |
Apr 30, 2024 | 53.44 | 54.11 | 52.41 | 53.34 | 1,796,846 | -0.44(-0.82%) |
Apr 29, 2024 | 53.06 | 54.72 | 53.06 | 53.78 | 1,750,788 | +0.77(+1.45%) |
Apr 26, 2024 | 53.97 | 55.05 | 52.32 | 53.01 | 6,846,709 | -9.68(-15.44%) |
Apr 25, 2024 | 63.23 | 63.44 | 62.56 | 62.69 | 958,973 | -0.70(-1.10%) |
Apr 24, 2024 | 63.47 | 63.74 | 62.88 | 63.39 | 651,095 | -0.01(-0.02%) |
Apr 23, 2024 | 63.56 | 63.85 | 62.91 | 63.40 | 715,210 | +0.36(+0.57%) |
Apr 22, 2024 | 62.89 | 63.55 | 62.60 | 63.04 | 652,344 | +0.58(+0.93%) |
Apr 19, 2024 | 62.71 | 63.16 | 62.32 | 62.46 | 1,021,833 | -0.27(-0.43%) |
Apr 18, 2024 | 63.52 | 63.70 | 62.64 | 62.73 | 736,200 | -0.76(-1.19%) |
Apr 17, 2024 | 65.14 | 65.16 | 63.47 | 63.49 | 921,087 | -0.97(-1.50%) |
Apr 16, 2024 | 64.08 | 64.87 | 63.87 | 64.46 | 563,992 | +0.10(+0.15%) |
Apr 15, 2024 | 64.80 | 65.57 | 64.23 | 64.36 | 540,074 | +0.16(+0.25%) |
Apr 12, 2024 | 64.67 | 64.87 | 64.03 | 64.20 | 705,044 | -1.04(-1.59%) |
Apr 11, 2024 | 64.86 | 65.45 | 64.26 | 65.24 | 672,046 | +0.36(+0.55%) |
Apr 10, 2024 | 65.44 | 65.62 | 64.57 | 64.88 | 477,067 | -1.57(-2.36%) |
Apr 09, 2024 | 65.98 | 66.79 | 65.75 | 66.44 | 623,890 | +0.66(+1.00%) |
Apr 08, 2024 | 66.35 | 66.66 | 65.63 | 65.78 | 686,712 | -0.14(-0.21%) |
Apr 05, 2024 | 65.52 | 66.20 | 65.50 | 65.92 | 647,436 | +0.47(+0.72%) |
Apr 04, 2024 | 67.20 | 67.36 | 65.14 | 65.46 | 761,667 | -1.20(-1.79%) |
Apr 03, 2024 | 66.29 | 67.29 | 66.29 | 66.65 | 807,075 | +0.20(+0.30%) |
Apr 02, 2024 | 66.63 | 66.90 | 66.12 | 66.45 | 873,368 | -1.01(-1.49%) |
Apr 01, 2024 | 67.42 | 68.25 | 67.42 | 67.46 | 779,511 | +0.35(+0.52%) |
Mar 28, 2024 | 66.36 | 67.54 | 66.32 | 67.11 | 970,703 | +0.90(+1.36%) |
Mar 27, 2024 | 65.79 | 66.29 | 65.79 | 66.21 | 631,561 | +0.77(+1.17%) |
Mar 26, 2024 | 64.12 | 65.47 | 63.97 | 65.45 | 623,437 | +2.35(+3.73%) |
Mar 25, 2024 | 63.15 | 63.64 | 63.03 | 63.09 | 402,233 | +0.12(+0.19%) |
Mar 22, 2024 | 63.53 | 63.58 | 62.49 | 62.97 | 662,017 | -0.53(-0.83%) |
Mar 21, 2024 | 63.95 | 64.19 | 63.44 | 63.50 | 623,824 | -0.02(-0.03%) |
Mar 20, 2024 | 62.40 | 63.53 | 62.31 | 63.52 | 620,564 | +1.03(+1.64%) |
Mar 19, 2024 | 61.88 | 62.95 | 61.81 | 62.49 | 771,203 | +0.56(+0.90%) |
Mar 18, 2024 | 61.44 | 62.43 | 61.43 | 61.94 | 705,662 | +0.43(+0.70%) |
Mar 15, 2024 | 61.31 | 62.18 | 61.17 | 61.51 | 1,509,964 | -0.13(-0.21%) |
Mar 14, 2024 | 62.24 | 62.68 | 61.39 | 61.64 | 796,439 | -0.92(-1.47%) |
Mar 13, 2024 | 63.00 | 63.43 | 62.37 | 62.55 | 865,799 | -0.39(-0.62%) |
Mar 12, 2024 | 62.94 | 63.30 | 62.58 | 62.94 | 780,261 | -0.07(-0.11%) |
Mar 11, 2024 | 62.52 | 63.61 | 62.52 | 63.01 | 486,985 | +0.22(+0.35%) |
Mar 08, 2024 | 63.71 | 64.19 | 62.65 | 62.79 | 930,775 | -0.75(-1.17%) |
Mar 07, 2024 | 62.95 | 63.68 | 62.95 | 63.54 | 837,006 | +0.87(+1.38%) |
Mar 06, 2024 | 63.55 | 63.55 | 62.28 | 62.67 | 851,083 | -0.45(-0.71%) |
Mar 05, 2024 | 62.96 | 63.97 | 62.77 | 63.12 | 916,414 | -0.13(-0.20%) |
Mar 04, 2024 | 64.23 | 64.45 | 63.03 | 63.25 | 568,907 | -1.25(-1.94%) |
Mar 01, 2024 | 65.00 | 65.33 | 63.57 | 64.50 | 1,151,423 | -1.24(-1.89%) |
Feb 29, 2024 | 64.48 | 65.97 | 64.06 | 65.75 | 1,127,732 | +2.16(+3.39%) |
Feb 28, 2024 | 62.68 | 63.91 | 62.68 | 63.59 | 850,724 | +0.50(+0.79%) |
Feb 27, 2024 | 63.39 | 63.94 | 63.04 | 63.09 | 476,316 | +0.21(+0.33%) |
Feb 26, 2024 | 63.74 | 64.00 | 62.68 | 62.88 | 610,510 | -1.08(-1.69%) |
Feb 23, 2024 | 63.39 | 64.39 | 63.29 | 63.97 | 603,384 | +0.55(+0.86%) |
Feb 22, 2024 | 62.88 | 63.69 | 62.67 | 63.42 | 848,072 | +1.12(+1.80%) |
Feb 21, 2024 | 61.58 | 62.32 | 61.48 | 62.30 | 745,773 | +0.40(+0.64%) |
Feb 20, 2024 | 62.32 | 62.46 | 61.42 | 61.90 | 926,241 | -1.10(-1.75%) |
Feb 16, 2024 | 63.51 | 64.00 | 62.98 | 63.00 | 697,415 | -1.30(-2.03%) |
Feb 15, 2024 | 64.38 | 64.77 | 64.01 | 64.30 | 888,633 | -0.09(-0.14%) |
Feb 14, 2024 | 64.94 | 64.94 | 64.13 | 64.39 | 722,261 | -0.10(-0.15%) |
Feb 13, 2024 | 64.62 | 65.05 | 63.88 | 64.49 | 890,637 | -1.69(-2.55%) |
Feb 12, 2024 | 64.82 | 66.56 | 64.75 | 66.18 | 790,250 | -0.18(-0.27%) |
Feb 09, 2024 | 66.44 | 67.60 | 63.85 | 66.36 | 1,666,243 | +1.24(+1.91%) |
Feb 08, 2024 | 64.32 | 65.44 | 64.08 | 65.12 | 884,866 | +1.49(+2.34%) |
Feb 07, 2024 | 63.72 | 63.93 | 63.23 | 63.63 | 573,428 | +0.04(+0.06%) |
Feb 06, 2024 | 63.03 | 64.22 | 62.91 | 63.59 | 703,221 | +0.50(+0.79%) |
Feb 05, 2024 | 63.17 | 63.53 | 62.50 | 63.09 | 786,164 | -0.66(-1.03%) |
Feb 02, 2024 | 63.64 | 64.14 | 63.02 | 63.75 | 454,507 | -0.37(-0.57%) |
Feb 01, 2024 | 63.61 | 64.24 | 63.09 | 64.12 | 521,169 | +0.99(+1.58%) |
Jan 31, 2024 | 63.92 | 64.36 | 63.10 | 63.12 | 515,698 | -1.03(-1.61%) |
Jan 30, 2024 | 64.10 | 64.40 | 63.92 | 64.16 | 668,311 | -0.07(-0.11%) |
Jan 29, 2024 | 64.21 | 64.37 | 63.69 | 64.22 | 426,733 | +0.14(+0.22%) |
Jan 26, 2024 | 63.92 | 64.14 | 63.63 | 64.09 | 650,261 | +0.49(+0.77%) |
Jan 25, 2024 | 63.74 | 63.76 | 63.23 | 63.60 | 488,735 | +0.69(+1.09%) |
Jan 24, 2024 | 64.77 | 64.96 | 62.90 | 62.91 | 511,157 | -1.19(-1.86%) |
Jan 23, 2024 | 64.41 | 64.90 | 63.93 | 64.11 | 568,548 | +0.29(+0.45%) |
Jan 22, 2024 | 64.08 | 64.47 | 63.65 | 63.82 | 512,107 | +0.01(+0.02%) |
Jan 19, 2024 | 63.57 | 64.02 | 63.10 | 63.81 | 701,061 | +0.46(+0.72%) |
Jan 18, 2024 | 62.35 | 63.37 | 62.35 | 63.35 | 752,679 | +1.69(+2.74%) |
Jan 17, 2024 | 61.70 | 62.11 | 61.34 | 61.66 | 744,446 | -0.90(-1.45%) |
Jan 16, 2024 | 61.63 | 62.61 | 61.66 | 62.56 | 787,202 | +0.62(+1.00%) |
Jan 12, 2024 | 62.47 | 62.85 | 61.74 | 61.95 | 619,280 | -0.29(-0.46%) |
Jan 11, 2024 | 61.89 | 62.36 | 61.46 | 62.24 | 666,848 | +0.04(+0.06%) |
Jan 10, 2024 | 62.16 | 62.34 | 61.61 | 62.20 | 629,018 | -0.03(-0.05%) |
Jan 09, 2024 | 62.41 | 62.53 | 61.68 | 62.23 | 751,803 | -0.94(-1.49%) |
Jan 08, 2024 | 62.10 | 63.40 | 61.67 | 63.17 | 762,421 | +1.25(+2.02%) |
Jan 05, 2024 | 60.50 | 62.29 | 60.22 | 61.92 | 928,271 | +0.43(+0.70%) |
Jan 04, 2024 | 60.77 | 61.80 | 60.77 | 61.49 | 756,105 | +0.34(+0.55%) |
Jan 03, 2024 | 62.62 | 62.71 | 61.06 | 61.15 | 1,080,663 | -2.30(-3.62%) |