Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 66.20 | 67.14 | 65.97 | 67.03 | 89,781 | +1.23(+1.87%) |
May 23, 2024 | 65.32 | 66.10 | 64.74 | 65.80 | 201,118 | +0.46(+0.70%) |
May 22, 2024 | 66.05 | 66.43 | 65.31 | 65.34 | 109,454 | -0.71(-1.07%) |
May 21, 2024 | 65.50 | 66.09 | 65.40 | 66.05 | 110,662 | +0.05(+0.08%) |
May 20, 2024 | 66.49 | 67.18 | 65.90 | 66.00 | 83,803 | -0.29(-0.44%) |
May 17, 2024 | 65.91 | 66.29 | 65.44 | 66.29 | 103,827 | +0.76(+1.16%) |
May 16, 2024 | 66.81 | 66.83 | 65.42 | 65.53 | 107,604 | -1.28(-1.91%) |
May 15, 2024 | 66.69 | 67.66 | 66.30 | 66.81 | 127,420 | +0.58(+0.87%) |
May 14, 2024 | 66.14 | 66.31 | 65.71 | 66.23 | 79,428 | +0.48(+0.73%) |
May 13, 2024 | 66.75 | 66.80 | 65.53 | 65.75 | 254,172 | -0.88(-1.32%) |
May 10, 2024 | 65.97 | 66.75 | 65.55 | 66.63 | 172,347 | +1.02(+1.55%) |
May 09, 2024 | 65.77 | 65.81 | 64.85 | 65.61 | 160,918 | +0.03(+0.05%) |
May 08, 2024 | 64.70 | 65.73 | 64.68 | 65.58 | 109,998 | +0.91(+1.40%) |
May 07, 2024 | 64.41 | 64.98 | 64.29 | 64.68 | 87,799 | +0.27(+0.42%) |
May 06, 2024 | 63.94 | 64.89 | 63.94 | 64.41 | 174,836 | +1.11(+1.75%) |
May 03, 2024 | 63.76 | 64.06 | 62.92 | 63.30 | 179,255 | -0.05(-0.08%) |
May 02, 2024 | 62.70 | 63.70 | 62.16 | 63.35 | 290,344 | +1.06(+1.70%) |
May 01, 2024 | 61.60 | 63.92 | 61.56 | 62.30 | 308,638 | +0.75(+1.21%) |
Apr 30, 2024 | 61.80 | 62.08 | 61.29 | 61.55 | 246,448 | -0.55(-0.88%) |
Apr 29, 2024 | 61.82 | 62.32 | 61.61 | 62.10 | 408,700 | +0.28(+0.45%) |
Apr 26, 2024 | 61.26 | 62.12 | 60.78 | 61.82 | 116,633 | +0.73(+1.19%) |
Apr 25, 2024 | 61.31 | 61.53 | 60.27 | 61.09 | 148,508 | -0.94(-1.51%) |
Apr 24, 2024 | 60.92 | 62.22 | 60.67 | 62.03 | 186,451 | +0.62(+1.01%) |
Apr 23, 2024 | 57.96 | 62.20 | 57.29 | 61.41 | 305,311 | +4.10(+7.16%) |
Apr 22, 2024 | 57.87 | 58.26 | 57.11 | 57.30 | 232,364 | -0.43(-0.74%) |
Apr 19, 2024 | 58.87 | 59.43 | 57.69 | 57.73 | 226,824 | -1.88(-3.16%) |
Apr 18, 2024 | 59.28 | 62.75 | 58.52 | 59.62 | 288,952 | +3.91(+7.01%) |
Apr 17, 2024 | 56.57 | 56.59 | 55.05 | 55.71 | 154,841 | -0.28(-0.50%) |
Apr 16, 2024 | 56.01 | 56.35 | 55.36 | 55.99 | 117,244 | -0.24(-0.43%) |
Apr 15, 2024 | 57.17 | 57.47 | 55.86 | 56.23 | 106,420 | -0.55(-0.97%) |
Apr 12, 2024 | 57.44 | 57.53 | 56.62 | 56.78 | 80,080 | -0.85(-1.47%) |
Apr 11, 2024 | 56.93 | 57.92 | 56.93 | 57.62 | 69,971 | +0.71(+1.24%) |
Apr 10, 2024 | 57.60 | 58.30 | 56.60 | 56.92 | 113,057 | -1.71(-2.92%) |
Apr 09, 2024 | 59.41 | 59.63 | 58.33 | 58.63 | 83,980 | -0.78(-1.31%) |
Apr 08, 2024 | 59.07 | 59.44 | 58.86 | 59.41 | 64,628 | +0.36(+0.61%) |
Apr 05, 2024 | 58.01 | 59.29 | 58.01 | 59.05 | 132,991 | +0.84(+1.44%) |
Apr 04, 2024 | 59.52 | 59.70 | 57.90 | 58.21 | 85,681 | -0.70(-1.18%) |
Apr 03, 2024 | 57.83 | 58.93 | 57.83 | 58.91 | 70,464 | +1.07(+1.84%) |
Apr 02, 2024 | 58.12 | 58.20 | 56.67 | 57.84 | 139,953 | -0.61(-1.04%) |
Apr 01, 2024 | 59.32 | 59.39 | 58.30 | 58.45 | 55,474 | -0.53(-0.90%) |
Mar 28, 2024 | 59.10 | 59.49 | 58.29 | 58.98 | 119,724 | +0.11(+0.19%) |
Mar 27, 2024 | 58.97 | 59.10 | 58.76 | 58.87 | 143,986 | +0.39(+0.66%) |
Mar 26, 2024 | 58.55 | 58.87 | 58.28 | 58.48 | 97,626 | -0.07(-0.12%) |
Mar 25, 2024 | 59.17 | 59.66 | 58.25 | 58.55 | 141,187 | -0.79(-1.33%) |
Mar 22, 2024 | 60.05 | 60.05 | 59.15 | 59.34 | 56,669 | -0.70(-1.16%) |
Mar 21, 2024 | 58.79 | 60.17 | 58.63 | 60.03 | 149,213 | +1.47(+2.52%) |
Mar 20, 2024 | 57.83 | 58.83 | 57.62 | 58.56 | 181,636 | +0.67(+1.15%) |
Mar 19, 2024 | 57.09 | 58.21 | 57.09 | 57.89 | 175,771 | +0.80(+1.40%) |
Mar 18, 2024 | 56.85 | 57.34 | 56.64 | 57.09 | 112,441 | +0.13(+0.23%) |
Mar 15, 2024 | 56.05 | 57.28 | 56.05 | 56.97 | 500,254 | +0.73(+1.29%) |
Mar 14, 2024 | 56.97 | 57.18 | 56.02 | 56.24 | 177,048 | -0.81(-1.41%) |
Mar 13, 2024 | 56.66 | 57.40 | 56.55 | 57.04 | 93,640 | +0.48(+0.85%) |
Mar 12, 2024 | 56.79 | 56.83 | 56.00 | 56.57 | 70,919 | +0.02(+0.04%) |
Mar 11, 2024 | 56.27 | 56.67 | 55.18 | 56.55 | 95,057 | +0.25(+0.44%) |
Mar 08, 2024 | 56.79 | 57.60 | 56.27 | 56.30 | 97,751 | -0.16(-0.28%) |
Mar 07, 2024 | 56.86 | 56.99 | 56.31 | 56.46 | 68,451 | +0.05(+0.09%) |
Mar 06, 2024 | 56.30 | 56.65 | 55.90 | 56.41 | 65,765 | +0.64(+1.14%) |
Mar 05, 2024 | 55.96 | 56.22 | 55.64 | 55.77 | 99,175 | -0.51(-0.90%) |
Mar 04, 2024 | 56.83 | 57.38 | 56.05 | 56.28 | 103,119 | -0.60(-1.05%) |
Mar 01, 2024 | 57.00 | 57.45 | 56.45 | 56.88 | 89,184 | -0.12(-0.21%) |
Feb 29, 2024 | 57.60 | 57.75 | 56.43 | 57.00 | 107,369 | -0.13(-0.23%) |
Feb 28, 2024 | 56.15 | 57.34 | 56.15 | 57.12 | 77,341 | +0.61(+1.08%) |
Feb 27, 2024 | 56.78 | 57.35 | 56.41 | 56.52 | 266,143 | +0.15(+0.27%) |
Feb 26, 2024 | 55.51 | 56.55 | 55.42 | 56.37 | 88,231 | +0.57(+1.02%) |
Feb 23, 2024 | 54.56 | 55.89 | 54.56 | 55.80 | 89,297 | +1.30(+2.38%) |
Feb 22, 2024 | 54.74 | 55.19 | 54.12 | 54.50 | 113,239 | -0.19(-0.35%) |
Feb 21, 2024 | 54.24 | 55.05 | 54.10 | 54.69 | 119,708 | +0.60(+1.10%) |
Feb 20, 2024 | 54.06 | 54.62 | 53.94 | 54.10 | 148,090 | -0.51(-0.93%) |
Feb 16, 2024 | 54.69 | 54.98 | 54.47 | 54.60 | 70,483 | -0.37(-0.67%) |
Feb 15, 2024 | 54.24 | 54.98 | 53.68 | 54.97 | 99,749 | +1.16(+2.15%) |
Feb 14, 2024 | 54.08 | 54.17 | 53.20 | 53.82 | 135,657 | +0.48(+0.90%) |
Feb 13, 2024 | 54.76 | 54.89 | 52.98 | 53.34 | 140,508 | -2.46(-4.41%) |
Feb 12, 2024 | 54.71 | 56.40 | 54.71 | 55.80 | 168,129 | +0.89(+1.61%) |
Feb 09, 2024 | 54.17 | 55.23 | 53.61 | 54.91 | 125,980 | +0.79(+1.45%) |
Feb 08, 2024 | 53.73 | 54.28 | 53.44 | 54.13 | 117,145 | +0.30(+0.56%) |
Feb 07, 2024 | 53.27 | 53.94 | 53.14 | 53.83 | 137,003 | +0.92(+1.73%) |
Feb 06, 2024 | 52.85 | 53.61 | 52.76 | 52.91 | 344,148 | -0.04(-0.08%) |
Feb 05, 2024 | 53.02 | 53.41 | 52.14 | 52.95 | 87,945 | -0.67(-1.24%) |
Feb 02, 2024 | 53.20 | 53.94 | 53.05 | 53.62 | 137,494 | -0.13(-0.24%) |
Feb 01, 2024 | 52.61 | 53.81 | 52.61 | 53.75 | 152,099 | +1.14(+2.16%) |
Jan 31, 2024 | 54.62 | 54.72 | 52.39 | 52.61 | 174,705 | -1.75(-3.23%) |
Jan 30, 2024 | 54.08 | 54.50 | 54.08 | 54.37 | 71,710 | +0.01(+0.02%) |
Jan 29, 2024 | 54.14 | 54.37 | 53.85 | 54.35 | 65,716 | +0.34(+0.63%) |
Jan 26, 2024 | 54.05 | 54.10 | 53.36 | 54.02 | 75,724 | +0.19(+0.35%) |
Jan 25, 2024 | 53.64 | 53.83 | 53.22 | 53.83 | 99,529 | +0.98(+1.86%) |
Jan 24, 2024 | 53.79 | 53.79 | 52.73 | 52.85 | 78,283 | -0.35(-0.65%) |
Jan 23, 2024 | 54.54 | 54.95 | 53.15 | 53.19 | 252,710 | -0.97(-1.79%) |
Jan 22, 2024 | 53.56 | 54.37 | 53.56 | 54.16 | 114,779 | +1.11(+2.09%) |
Jan 19, 2024 | 53.19 | 53.19 | 52.26 | 53.05 | 86,004 | +0.13(+0.24%) |
Jan 18, 2024 | 53.03 | 53.24 | 52.28 | 52.93 | 123,594 | +0.28(+0.53%) |
Jan 17, 2024 | 52.30 | 53.01 | 52.11 | 52.65 | 111,780 | -0.06(-0.11%) |
Jan 16, 2024 | 52.04 | 52.83 | 51.95 | 52.71 | 193,641 | +0.14(+0.26%) |
Jan 12, 2024 | 53.22 | 53.55 | 52.10 | 52.57 | 82,708 | -0.17(-0.32%) |
Jan 11, 2024 | 52.52 | 52.83 | 51.41 | 52.74 | 177,127 | +0.32(+0.61%) |
Jan 10, 2024 | 51.82 | 52.54 | 51.82 | 52.42 | 98,231 | +0.43(+0.82%) |
Jan 09, 2024 | 50.91 | 52.04 | 50.72 | 51.99 | 117,993 | +0.42(+0.81%) |
Jan 08, 2024 | 51.79 | 52.34 | 50.95 | 51.58 | 68,505 | +0.01(+0.02%) |
Jan 05, 2024 | 51.37 | 52.31 | 51.37 | 51.57 | 109,632 | -0.18(-0.34%) |
Jan 04, 2024 | 51.78 | 52.13 | 50.72 | 51.75 | 108,634 | +0.11(+0.21%) |
Jan 03, 2024 | 52.26 | 52.46 | 51.52 | 51.64 | 152,481 | -0.99(-1.88%) |
Jan 02, 2024 | 52.42 | 53.27 | 51.93 | 52.63 | 121,100 | -0.34(-0.64%) |
Dec 29, 2023 | 53.06 | 53.25 | 52.33 | 52.97 | 121,156 | -0.25(-0.47%) |
Dec 28, 2023 | 53.17 | 53.45 | 52.91 | 53.21 | 69,992 | -0.20(-0.37%) |
Dec 27, 2023 | 53.66 | 54.00 | 53.19 | 53.41 | 112,945 | -0.27(-0.50%) |
Dec 26, 2023 | 53.59 | 54.18 | 53.21 | 53.68 | 129,111 | +0.04(+0.07%) |
Dec 22, 2023 | 53.15 | 53.84 | 52.82 | 53.64 | 201,979 | +0.70(+1.33%) |
Dec 21, 2023 | 54.58 | 54.67 | 50.36 | 52.94 | 343,063 | +1.58(+3.07%) |
Dec 20, 2023 | 52.34 | 53.23 | 51.27 | 51.36 | 252,455 | -0.85(-1.63%) |
Dec 19, 2023 | 50.89 | 52.44 | 50.89 | 52.21 | 206,551 | +1.80(+3.58%) |
Dec 18, 2023 | 51.27 | 51.37 | 50.33 | 50.41 | 139,309 | -0.80(-1.57%) |
Dec 15, 2023 | 51.34 | 51.87 | 50.65 | 51.21 | 395,006 | +0.27(+0.53%) |
Dec 14, 2023 | 49.61 | 51.34 | 49.61 | 50.94 | 182,467 | +1.63(+3.30%) |
Dec 13, 2023 | 48.50 | 49.56 | 47.62 | 49.32 | 135,687 | +0.70(+1.45%) |
Dec 12, 2023 | 48.64 | 48.83 | 48.28 | 48.61 | 119,735 | +0.07(+0.14%) |
Dec 11, 2023 | 48.29 | 48.84 | 48.29 | 48.54 | 115,422 | +0.15(+0.31%) |
Dec 08, 2023 | 47.65 | 48.74 | 47.65 | 48.39 | 71,733 | +0.74(+1.56%) |
Dec 07, 2023 | 47.81 | 47.91 | 47.43 | 47.65 | 96,983 | -0.30(-0.62%) |
Dec 06, 2023 | 48.47 | 49.21 | 47.94 | 47.95 | 192,863 | +0.03(+0.06%) |
Dec 05, 2023 | 47.19 | 47.94 | 46.89 | 47.92 | 198,091 | +0.75(+1.60%) |
Dec 04, 2023 | 45.86 | 47.28 | 45.86 | 47.16 | 168,974 | +1.17(+2.54%) |
Dec 01, 2023 | 44.79 | 46.24 | 44.19 | 45.99 | 143,616 | +1.27(+2.84%) |
Nov 30, 2023 | 44.48 | 44.92 | 44.29 | 44.72 | 79,749 | +0.49(+1.10%) |
Nov 29, 2023 | 44.70 | 44.96 | 44.09 | 44.24 | 123,931 | +0.03(+0.07%) |
Nov 28, 2023 | 45.30 | 45.30 | 44.21 | 44.21 | 63,263 | -1.11(-2.45%) |
Nov 27, 2023 | 45.51 | 45.54 | 45.20 | 45.32 | 153,359 | -0.41(-0.89%) |
Nov 24, 2023 | 45.38 | 45.85 | 45.38 | 45.73 | 25,157 | +0.27(+0.59%) |
Nov 22, 2023 | 45.91 | 46.24 | 45.43 | 45.46 | 66,777 | -0.24(-0.52%) |
Nov 21, 2023 | 46.00 | 46.62 | 45.64 | 45.70 | 90,634 | -0.31(-0.67%) |
Nov 20, 2023 | 46.25 | 46.25 | 45.46 | 46.00 | 136,973 | -0.19(-0.41%) |
Nov 17, 2023 | 46.13 | 46.22 | 45.72 | 46.19 | 140,174 | +0.59(+1.28%) |
Nov 16, 2023 | 46.09 | 46.18 | 45.39 | 45.61 | 118,991 | -0.55(-1.18%) |
Nov 15, 2023 | 46.12 | 46.95 | 45.95 | 46.15 | 161,619 | -0.23(-0.49%) |
Nov 14, 2023 | 45.12 | 46.67 | 44.99 | 46.38 | 131,169 | +2.42(+5.50%) |
Nov 13, 2023 | 44.08 | 44.10 | 43.67 | 43.96 | 86,123 | -0.32(-0.72%) |
Nov 10, 2023 | 43.73 | 44.46 | 43.34 | 44.28 | 94,351 | +0.89(+2.06%) |
Nov 09, 2023 | 43.98 | 44.22 | 43.20 | 43.39 | 85,791 | -0.43(-0.97%) |
Nov 08, 2023 | 44.32 | 44.53 | 43.77 | 43.81 | 110,208 | -0.49(-1.10%) |
Nov 07, 2023 | 44.09 | 44.46 | 43.80 | 44.30 | 90,605 | -0.06(-0.13%) |
Nov 06, 2023 | 44.03 | 44.47 | 43.85 | 44.36 | 104,651 | +0.11(+0.25%) |
Nov 03, 2023 | 43.87 | 44.57 | 43.53 | 44.25 | 89,102 | +1.04(+2.41%) |
Nov 02, 2023 | 43.79 | 45.11 | 42.67 | 43.21 | 106,666 | -0.21(-0.48%) |
Nov 01, 2023 | 42.38 | 43.45 | 42.13 | 43.42 | 127,558 | +0.85(+2.00%) |
Oct 31, 2023 | 41.48 | 42.61 | 41.05 | 42.56 | 427,208 | +1.35(+3.27%) |
Oct 30, 2023 | 41.37 | 41.47 | 41.05 | 41.21 | 691,110 | +0.19(+0.46%) |
Oct 27, 2023 | 41.41 | 41.58 | 40.67 | 41.03 | 524,263 | -0.46(-1.10%) |
Oct 26, 2023 | 41.49 | 41.91 | 41.37 | 41.48 | 151,159 | +0.13(+0.31%) |
Oct 25, 2023 | 41.34 | 41.59 | 41.13 | 41.35 | 229,066 | -0.29(-0.69%) |
Oct 24, 2023 | 42.12 | 42.13 | 41.26 | 41.64 | 126,486 | -0.01(-0.02%) |
Oct 23, 2023 | 41.48 | 41.85 | 41.36 | 41.65 | 180,037 | +0.08(+0.19%) |
Oct 20, 2023 | 42.02 | 42.18 | 41.43 | 41.57 | 214,260 | -0.38(-0.92%) |
Oct 19, 2023 | 42.58 | 42.77 | 41.90 | 41.96 | 177,702 | -0.87(-2.03%) |
Oct 18, 2023 | 44.03 | 44.12 | 42.78 | 42.82 | 103,721 | -1.64(-3.68%) |
Oct 17, 2023 | 44.33 | 44.87 | 44.12 | 44.46 | 155,559 | +0.04(+0.09%) |
Oct 16, 2023 | 44.46 | 44.87 | 43.91 | 44.42 | 204,751 | +0.27(+0.60%) |
Oct 13, 2023 | 44.92 | 44.92 | 43.82 | 44.15 | 96,255 | -0.75(-1.67%) |
Oct 12, 2023 | 46.00 | 46.02 | 44.30 | 44.90 | 341,761 | -1.15(-2.50%) |
Oct 11, 2023 | 45.58 | 46.27 | 45.52 | 46.06 | 169,860 | +0.54(+1.19%) |
Oct 10, 2023 | 45.40 | 46.28 | 45.40 | 45.51 | 134,201 | +0.21(+0.46%) |
Oct 09, 2023 | 45.08 | 45.73 | 44.98 | 45.31 | 128,786 | +0.05(+0.11%) |
Oct 06, 2023 | 45.39 | 46.66 | 44.96 | 45.26 | 320,296 | +0.73(+1.64%) |
Oct 05, 2023 | 45.04 | 45.87 | 44.21 | 44.53 | 187,863 | -0.36(-0.81%) |
Oct 04, 2023 | 44.67 | 45.38 | 44.62 | 44.89 | 219,225 | +0.13(+0.29%) |
Oct 03, 2023 | 45.31 | 45.42 | 44.62 | 44.77 | 133,611 | -0.73(-1.60%) |
Oct 02, 2023 | 46.28 | 46.36 | 45.31 | 45.50 | 152,621 | -0.93(-2.00%) |
Sep 29, 2023 | 47.85 | 47.88 | 46.24 | 46.42 | 129,868 | -1.26(-2.65%) |
Sep 28, 2023 | 46.25 | 48.07 | 46.25 | 47.68 | 257,465 | +1.31(+2.83%) |
Sep 27, 2023 | 45.91 | 46.50 | 45.90 | 46.37 | 75,016 | +0.66(+1.45%) |
Sep 26, 2023 | 46.22 | 46.59 | 45.50 | 45.71 | 126,121 | -0.67(-1.45%) |
Sep 25, 2023 | 46.53 | 46.64 | 46.23 | 46.38 | 146,388 | -0.49(-1.05%) |
Sep 22, 2023 | 47.38 | 47.78 | 46.83 | 46.88 | 128,810 | -0.56(-1.18%) |
Sep 21, 2023 | 47.61 | 48.21 | 46.33 | 47.44 | 152,291 | -0.29(-0.60%) |
Sep 20, 2023 | 48.81 | 48.86 | 47.67 | 47.72 | 174,113 | -0.95(-1.94%) |
Sep 19, 2023 | 48.95 | 50.92 | 48.15 | 48.67 | 285,983 | +0.05(+0.10%) |
Sep 18, 2023 | 47.81 | 48.78 | 47.65 | 48.62 | 235,590 | +0.97(+2.03%) |
Sep 15, 2023 | 47.94 | 48.33 | 47.18 | 47.65 | 865,352 | -0.06(-0.12%) |
Sep 14, 2023 | 47.39 | 47.97 | 46.99 | 47.71 | 119,200 | +0.57(+1.21%) |
Sep 13, 2023 | 47.95 | 48.56 | 46.75 | 47.14 | 116,315 | -0.68(-1.42%) |
Sep 12, 2023 | 48.11 | 48.64 | 47.79 | 47.82 | 93,555 | -0.23(-0.47%) |
Sep 11, 2023 | 48.51 | 48.68 | 47.96 | 48.05 | 106,901 | -0.31(-0.63%) |
Sep 08, 2023 | 47.97 | 48.68 | 47.97 | 48.35 | 103,461 | +0.30(+0.62%) |
Sep 07, 2023 | 48.06 | 48.34 | 47.62 | 48.06 | 147,829 | +0.02(+0.04%) |
Sep 06, 2023 | 48.83 | 49.27 | 47.69 | 48.04 | 69,392 | -0.68(-1.40%) |
Sep 05, 2023 | 50.09 | 50.09 | 47.57 | 48.72 | 100,793 | -1.74(-3.44%) |