Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 61.81 | 62.33 | 61.37 | 62.15 | 4,913,583 | -0.21(-0.34%) |
Jun 13, 2024 | 65.08 | 65.85 | 62.21 | 62.36 | 7,073,380 | -2.27(-3.51%) |
Jun 12, 2024 | 66.00 | 67.20 | 64.30 | 64.63 | 7,047,070 | +0.47(+0.73%) |
Jun 11, 2024 | 64.00 | 64.50 | 62.95 | 64.16 | 5,248,382 | -0.18(-0.28%) |
Jun 10, 2024 | 64.27 | 64.94 | 63.52 | 64.34 | 9,064,780 | -0.76(-1.17%) |
Jun 07, 2024 | 65.90 | 66.57 | 65.08 | 65.10 | 6,602,302 | -1.30(-1.96%) |
Jun 06, 2024 | 64.80 | 66.96 | 64.64 | 66.40 | 9,204,176 | +1.60(+2.47%) |
Jun 05, 2024 | 65.22 | 65.62 | 63.89 | 64.80 | 7,808,922 | +0.55(+0.86%) |
Jun 04, 2024 | 64.08 | 65.32 | 63.88 | 64.25 | 8,253,796 | -0.05(-0.08%) |
Jun 03, 2024 | 64.10 | 64.78 | 63.70 | 64.30 | 6,470,906 | +0.22(+0.34%) |
May 31, 2024 | 64.87 | 65.20 | 62.46 | 64.08 | 10,928,696 | -0.94(-1.45%) |
May 30, 2024 | 65.51 | 66.23 | 64.60 | 65.02 | 6,192,562 | -0.54(-0.82%) |
May 29, 2024 | 64.98 | 66.19 | 64.25 | 65.56 | 7,603,843 | -0.52(-0.79%) |
May 28, 2024 | 66.47 | 66.76 | 64.83 | 66.08 | 7,733,933 | -0.26(-0.39%) |
May 24, 2024 | 66.73 | 67.13 | 65.82 | 66.34 | 6,857,130 | -0.28(-0.42%) |
May 23, 2024 | 67.80 | 68.12 | 65.77 | 66.62 | 6,717,455 | -0.72(-1.07%) |
May 22, 2024 | 70.86 | 71.00 | 67.02 | 67.34 | 12,725,069 | -4.17(-5.83%) |
May 21, 2024 | 73.00 | 73.30 | 70.50 | 71.51 | 9,185,728 | -2.03(-2.76%) |
May 20, 2024 | 72.41 | 73.65 | 71.61 | 73.54 | 6,154,973 | +1.28(+1.77%) |
May 17, 2024 | 71.82 | 73.43 | 71.27 | 72.26 | 5,967,062 | +0.51(+0.71%) |
May 16, 2024 | 71.24 | 72.18 | 70.87 | 71.75 | 6,910,851 | +0.23(+0.32%) |
May 15, 2024 | 72.42 | 73.70 | 71.36 | 71.52 | 5,363,473 | +0.32(+0.45%) |
May 14, 2024 | 70.20 | 71.98 | 70.20 | 71.20 | 5,987,481 | +1.46(+2.09%) |
May 13, 2024 | 71.84 | 72.25 | 69.57 | 69.74 | 7,292,778 | -1.57(-2.20%) |
May 10, 2024 | 73.66 | 74.00 | 70.72 | 71.31 | 5,714,222 | -1.89(-2.58%) |
May 09, 2024 | 71.44 | 73.31 | 70.72 | 73.20 | 4,859,899 | +2.06(+2.90%) |
May 08, 2024 | 70.59 | 72.05 | 70.53 | 71.14 | 5,926,858 | -0.46(-0.64%) |
May 07, 2024 | 73.11 | 73.60 | 71.40 | 71.60 | 6,607,308 | -1.93(-2.62%) |
May 06, 2024 | 70.24 | 73.55 | 70.11 | 73.53 | 11,664,875 | +4.06(+5.84%) |
May 03, 2024 | 76.49 | 76.50 | 68.98 | 69.47 | 28,948,414 | -0.83(-1.18%) |
May 02, 2024 | 68.40 | 70.55 | 67.17 | 70.30 | 17,666,324 | +3.46(+5.18%) |
May 01, 2024 | 67.91 | 69.50 | 65.69 | 66.84 | 22,234,192 | -6.16(-8.44%) |
Apr 30, 2024 | 75.01 | 75.23 | 72.61 | 73.00 | 6,864,229 | -2.31(-3.07%) |
Apr 29, 2024 | 74.58 | 76.30 | 74.28 | 75.31 | 6,129,874 | +0.83(+1.11%) |
Apr 26, 2024 | 74.00 | 75.89 | 73.56 | 74.48 | 4,649,172 | +1.69(+2.32%) |
Apr 25, 2024 | 71.50 | 73.30 | 71.03 | 72.79 | 5,293,097 | -1.24(-1.67%) |
Apr 24, 2024 | 75.57 | 76.15 | 73.52 | 74.03 | 5,828,048 | -1.18(-1.57%) |
Apr 23, 2024 | 71.87 | 75.28 | 71.66 | 75.21 | 9,926,266 | +3.61(+5.04%) |
Apr 22, 2024 | 71.19 | 72.36 | 69.81 | 71.60 | 6,087,738 | +1.18(+1.68%) |
Apr 19, 2024 | 70.91 | 72.54 | 69.81 | 70.42 | 7,071,574 | -1.64(-2.28%) |
Apr 18, 2024 | 73.50 | 74.09 | 71.65 | 72.06 | 6,553,519 | -1.45(-1.97%) |
Apr 17, 2024 | 73.57 | 74.53 | 71.89 | 73.51 | 5,921,382 | +0.37(+0.51%) |
Apr 16, 2024 | 72.37 | 74.19 | 72.12 | 73.14 | 5,639,796 | -0.36(-0.49%) |
Apr 15, 2024 | 77.54 | 78.00 | 73.40 | 73.50 | 7,968,689 | -3.49(-4.53%) |
Apr 12, 2024 | 78.85 | 79.00 | 76.01 | 76.99 | 6,190,617 | -3.07(-3.83%) |
Apr 11, 2024 | 79.40 | 80.09 | 77.63 | 80.06 | 4,240,597 | +1.55(+1.97%) |
Apr 10, 2024 | 77.70 | 79.10 | 77.36 | 78.51 | 4,956,728 | -1.47(-1.84%) |
Apr 09, 2024 | 78.30 | 80.00 | 77.99 | 79.98 | 5,474,706 | +1.63(+2.08%) |
Apr 08, 2024 | 77.94 | 78.74 | 77.50 | 78.35 | 4,703,816 | +1.18(+1.53%) |
Apr 05, 2024 | 72.90 | 77.33 | 72.77 | 77.17 | 8,942,172 | +2.44(+3.27%) |
Apr 04, 2024 | 79.00 | 80.56 | 74.67 | 74.73 | 14,128,220 | -4.92(-6.18%) |
Apr 03, 2024 | 78.41 | 80.31 | 77.81 | 79.65 | 5,136,876 | +0.44(+0.56%) |
Apr 02, 2024 | 79.57 | 79.69 | 77.18 | 79.21 | 7,570,200 | -2.25(-2.76%) |
Apr 01, 2024 | 84.92 | 84.92 | 81.05 | 81.46 | 7,391,529 | -3.12(-3.69%) |
Mar 28, 2024 | 83.79 | 84.35 | 84.33 | 84.58 | 5,816,838 | +1.40(+1.68%) |
Mar 27, 2024 | 84.94 | 85.67 | 84.21 | 83.18 | 5,736,146 | -0.62(-0.74%) |
Mar 26, 2024 | 83.65 | 85.80 | 83.50 | 83.80 | 8,172,244 | +1.18(+1.43%) |
Mar 25, 2024 | 80.61 | 83.53 | 80.58 | 82.62 | 6,625,151 | +1.85(+2.29%) |
Mar 22, 2024 | 83.02 | 84.05 | 80.75 | 80.77 | 6,375,644 | -3.28(-3.90%) |
Mar 21, 2024 | 82.41 | 85.00 | 82.34 | 84.05 | 10,381,089 | +2.59(+3.18%) |
Mar 20, 2024 | 78.71 | 81.82 | 78.21 | 81.46 | 6,645,831 | +2.14(+2.70%) |
Mar 19, 2024 | 79.74 | 80.46 | 78.00 | 79.32 | 6,110,249 | -1.54(-1.90%) |
Mar 18, 2024 | 80.31 | 81.53 | 79.31 | 80.86 | 6,163,753 | +0.69(+0.86%) |
Mar 15, 2024 | 80.56 | 82.09 | 79.94 | 80.17 | 8,467,083 | -1.07(-1.32%) |
Mar 14, 2024 | 85.74 | 86.17 | 80.16 | 81.24 | 11,998,792 | -4.48(-5.23%) |
Mar 13, 2024 | 81.34 | 87.52 | 81.20 | 85.72 | 15,109,780 | +4.01(+4.91%) |
Mar 12, 2024 | 82.96 | 83.02 | 79.29 | 81.71 | 8,469,291 | +0.18(+0.22%) |
Mar 11, 2024 | 81.50 | 83.83 | 80.84 | 81.53 | 10,342,300 | +0.79(+0.98%) |
Mar 08, 2024 | 77.95 | 81.85 | 77.50 | 80.74 | 12,875,658 | +3.52(+4.56%) |
Mar 07, 2024 | 76.82 | 77.79 | 75.67 | 77.22 | 6,901,149 | +1.69(+2.24%) |
Mar 06, 2024 | 75.67 | 77.14 | 75.19 | 75.53 | 7,364,265 | +1.10(+1.48%) |
Mar 05, 2024 | 76.10 | 76.55 | 73.77 | 74.43 | 7,194,245 | -2.57(-3.34%) |
Mar 04, 2024 | 79.42 | 79.67 | 76.89 | 77.00 | 8,597,479 | -2.25(-2.84%) |
Mar 01, 2024 | 79.79 | 80.63 | 78.11 | 79.25 | 9,376,888 | -0.22(-0.28%) |
Feb 29, 2024 | 79.50 | 80.96 | 78.54 | 79.47 | 12,223,973 | +1.05(+1.34%) |
Feb 28, 2024 | 77.01 | 79.93 | 76.74 | 78.42 | 12,724,899 | +0.71(+0.91%) |
Feb 27, 2024 | 75.95 | 77.96 | 75.34 | 77.71 | 14,700,538 | +3.05(+4.09%) |
Feb 26, 2024 | 77.52 | 77.78 | 74.56 | 74.66 | 22,958,980 | -4.26(-5.40%) |
Feb 23, 2024 | 79.81 | 83.29 | 78.47 | 78.92 | 53,427,832 | +10.96(+16.13%) |
Feb 22, 2024 | 65.78 | 68.44 | 65.65 | 67.96 | 23,407,204 | +3.49(+5.41%) |
Feb 21, 2024 | 64.43 | 65.00 | 63.63 | 64.47 | 8,798,637 | -1.26(-1.92%) |
Feb 20, 2024 | 65.58 | 66.58 | 64.83 | 65.73 | 10,166,066 | +0.09(+0.14%) |
Feb 16, 2024 | 67.20 | 67.98 | 65.56 | 65.64 | 12,642,891 | -3.84(-5.53%) |
Feb 15, 2024 | 68.28 | 70.10 | 68.06 | 69.48 | 9,381,098 | +2.07(+3.07%) |
Feb 14, 2024 | 66.08 | 67.75 | 65.88 | 67.41 | 8,333,841 | +2.43(+3.74%) |
Feb 13, 2024 | 65.82 | 66.66 | 64.38 | 64.98 | 11,766,312 | -3.86(-5.61%) |
Feb 12, 2024 | 67.02 | 69.59 | 67.02 | 68.84 | 9,099,608 | +1.96(+2.93%) |
Feb 09, 2024 | 69.23 | 69.90 | 66.67 | 66.88 | 11,405,009 | -1.95(-2.83%) |
Feb 08, 2024 | 67.91 | 69.42 | 66.86 | 68.83 | 8,503,213 | +0.52(+0.76%) |
Feb 07, 2024 | 67.09 | 68.84 | 65.58 | 68.31 | 7,871,277 | +1.31(+1.96%) |
Feb 06, 2024 | 66.25 | 68.86 | 66.20 | 67.00 | 10,734,658 | +1.15(+1.75%) |
Feb 05, 2024 | 67.00 | 67.23 | 65.45 | 65.85 | 6,630,658 | -2.03(-2.99%) |
Feb 02, 2024 | 66.42 | 68.43 | 65.29 | 67.88 | 9,373,547 | +1.21(+1.81%) |
Feb 01, 2024 | 66.05 | 67.34 | 64.97 | 66.67 | 9,030,834 | +1.66(+2.55%) |
Jan 31, 2024 | 67.68 | 68.37 | 64.83 | 65.01 | 10,892,819 | -3.21(-4.71%) |
Jan 30, 2024 | 70.35 | 71.41 | 67.80 | 68.22 | 13,251,443 | -0.76(-1.10%) |
Jan 29, 2024 | 65.12 | 69.07 | 64.95 | 68.98 | 13,208,162 | +4.01(+6.17%) |
Jan 26, 2024 | 62.00 | 65.57 | 61.94 | 64.97 | 11,500,928 | +2.26(+3.60%) |
Jan 25, 2024 | 63.17 | 63.30 | 61.83 | 62.71 | 10,929,429 | +0.14(+0.22%) |
Jan 24, 2024 | 67.09 | 67.30 | 62.55 | 62.57 | 12,051,324 | -3.63(-5.48%) |
Jan 23, 2024 | 67.25 | 67.69 | 65.69 | 66.20 | 7,208,217 | -0.49(-0.73%) |
Jan 22, 2024 | 67.13 | 69.36 | 66.26 | 66.69 | 10,415,223 | +0.84(+1.28%) |
Jan 19, 2024 | 64.76 | 66.06 | 63.75 | 65.85 | 8,642,495 | +1.38(+2.14%) |
Jan 18, 2024 | 64.51 | 65.23 | 63.43 | 64.47 | 8,215,771 | +0.57(+0.89%) |
Jan 17, 2024 | 63.72 | 63.97 | 62.07 | 63.90 | 9,573,603 | -1.26(-1.93%) |
Jan 16, 2024 | 65.48 | 65.98 | 64.20 | 65.16 | 9,974,348 | -1.32(-1.99%) |
Jan 12, 2024 | 68.00 | 68.67 | 66.43 | 66.48 | 6,612,387 | -1.39(-2.05%) |
Jan 11, 2024 | 68.61 | 68.80 | 66.11 | 67.87 | 7,609,389 | -0.03(-0.04%) |
Jan 10, 2024 | 69.95 | 69.95 | 67.48 | 67.90 | 8,663,350 | -1.63(-2.34%) |
Jan 09, 2024 | 68.76 | 70.64 | 68.76 | 69.53 | 8,070,675 | +0.22(+0.32%) |
Jan 08, 2024 | 67.68 | 69.34 | 67.36 | 69.31 | 9,198,296 | +2.35(+3.51%) |
Jan 05, 2024 | 67.53 | 68.57 | 66.59 | 66.96 | 11,150,664 | -1.19(-1.75%) |
Jan 04, 2024 | 68.00 | 69.06 | 66.86 | 68.15 | 10,007,264 | -0.48(-0.70%) |
Jan 03, 2024 | 69.00 | 70.60 | 68.14 | 68.63 | 15,353,439 | -3.59(-4.97%) |
Jan 02, 2024 | 75.50 | 75.90 | 71.47 | 72.22 | 15,232,630 | -5.13(-6.63%) |
Dec 29, 2023 | 79.32 | 79.77 | 76.86 | 77.35 | 8,244,878 | -2.16(-2.72%) |
Dec 28, 2023 | 79.77 | 80.29 | 79.21 | 79.51 | 6,814,029 | -0.09(-0.11%) |
Dec 27, 2023 | 78.00 | 79.73 | 77.96 | 79.60 | 7,411,360 | +1.42(+1.82%) |
Dec 26, 2023 | 77.30 | 78.64 | 77.30 | 78.18 | 6,133,002 | +1.04(+1.35%) |
Dec 22, 2023 | 77.08 | 77.55 | 76.25 | 77.14 | 7,045,434 | +0.24(+0.31%) |
Dec 21, 2023 | 77.17 | 77.85 | 75.83 | 76.90 | 8,815,854 | +0.79(+1.04%) |
Dec 20, 2023 | 77.03 | 79.10 | 76.00 | 76.11 | 12,359,766 | -1.20(-1.55%) |
Dec 19, 2023 | 74.60 | 77.76 | 74.60 | 77.31 | 11,934,830 | +3.43(+4.64%) |
Dec 18, 2023 | 74.00 | 74.87 | 73.40 | 73.88 | 7,529,704 | -0.33(-0.44%) |
Dec 15, 2023 | 74.83 | 75.49 | 73.66 | 74.21 | 11,130,111 | -0.55(-0.74%) |
Dec 14, 2023 | 71.80 | 75.44 | 71.78 | 74.76 | 20,545,784 | +4.70(+6.71%) |
Dec 13, 2023 | 69.73 | 70.54 | 66.73 | 70.06 | 16,532,587 | +0.49(+0.70%) |
Dec 12, 2023 | 69.21 | 69.57 | 68.33 | 69.57 | 6,405,929 | +1.01(+1.47%) |
Dec 11, 2023 | 68.92 | 70.26 | 68.24 | 68.56 | 8,096,636 | -0.61(-0.88%) |
Dec 08, 2023 | 67.85 | 70.67 | 67.60 | 69.17 | 11,485,280 | +0.70(+1.02%) |
Dec 07, 2023 | 67.03 | 68.88 | 66.88 | 68.47 | 12,659,733 | +0.47(+0.69%) |
Dec 06, 2023 | 65.79 | 69.95 | 65.79 | 68.00 | 20,138,102 | +3.11(+4.79%) |
Dec 05, 2023 | 64.32 | 64.94 | 63.38 | 64.89 | 8,586,502 | -0.11(-0.17%) |
Dec 04, 2023 | 65.00 | 65.33 | 64.19 | 65.00 | 8,860,101 | -0.04(-0.06%) |
Dec 01, 2023 | 63.50 | 65.17 | 63.39 | 65.04 | 11,954,241 | +1.61(+2.54%) |
Nov 30, 2023 | 64.09 | 64.20 | 62.68 | 63.43 | 9,008,140 | -0.30(-0.47%) |
Nov 29, 2023 | 63.58 | 65.11 | 63.58 | 63.73 | 13,927,297 | +0.39(+0.62%) |
Nov 28, 2023 | 60.50 | 64.00 | 60.39 | 63.34 | 15,831,915 | +3.03(+5.02%) |
Nov 27, 2023 | 59.11 | 60.78 | 59.00 | 60.31 | 10,432,808 | +0.66(+1.11%) |
Nov 24, 2023 | 58.97 | 60.04 | 58.68 | 59.65 | 5,162,626 | +0.63(+1.07%) |
Nov 22, 2023 | 59.13 | 59.73 | 58.34 | 59.02 | 7,709,246 | +0.35(+0.60%) |
Nov 21, 2023 | 58.67 | 59.34 | 58.06 | 58.67 | 8,110,920 | -0.60(-1.01%) |
Nov 20, 2023 | 57.92 | 59.53 | 57.48 | 59.27 | 10,463,394 | +1.08(+1.86%) |
Nov 17, 2023 | 56.44 | 58.40 | 56.40 | 58.19 | 12,038,206 | +1.91(+3.39%) |
Nov 16, 2023 | 56.02 | 56.45 | 55.49 | 56.28 | 9,474,334 | -0.02(-0.04%) |
Nov 15, 2023 | 55.52 | 57.27 | 55.45 | 56.30 | 14,600,142 | +1.20(+2.18%) |
Nov 14, 2023 | 53.96 | 55.33 | 53.82 | 55.10 | 15,453,170 | +3.08(+5.92%) |
Nov 13, 2023 | 50.95 | 52.21 | 50.86 | 52.02 | 9,705,014 | +0.52(+1.01%) |
Nov 10, 2023 | 50.99 | 51.70 | 50.87 | 51.50 | 9,520,258 | +0.45(+0.88%) |
Nov 09, 2023 | 52.79 | 53.35 | 50.98 | 51.05 | 16,362,448 | -1.22(-2.33%) |
Nov 08, 2023 | 50.96 | 53.05 | 50.63 | 52.27 | 19,456,220 | +1.22(+2.39%) |
Nov 07, 2023 | 49.71 | 51.63 | 49.70 | 51.05 | 22,077,054 | +1.53(+3.09%) |
Nov 06, 2023 | 49.19 | 49.92 | 48.15 | 49.52 | 22,069,424 | +0.84(+1.73%) |
Nov 03, 2023 | 50.80 | 52.13 | 48.40 | 48.68 | 49,424,224 | +4.70(+10.69%) |
Nov 02, 2023 | 43.71 | 44.10 | 42.78 | 43.98 | 30,282,940 | +3.02(+7.37%) |
Nov 01, 2023 | 39.95 | 41.09 | 39.34 | 40.96 | 11,926,358 | +0.71(+1.76%) |
Oct 31, 2023 | 39.48 | 40.38 | 38.88 | 40.25 | 9,727,707 | +1.03(+2.63%) |
Oct 30, 2023 | 40.37 | 40.86 | 38.85 | 39.22 | 15,516,519 | -0.80(-2.00%) |
Oct 27, 2023 | 40.36 | 40.52 | 38.91 | 40.02 | 19,872,612 | -1.66(-3.98%) |
Oct 26, 2023 | 41.66 | 42.89 | 41.54 | 41.68 | 11,849,131 | -0.04(-0.10%) |
Oct 25, 2023 | 43.56 | 43.65 | 41.30 | 41.72 | 20,795,376 | -3.63(-8.00%) |
Oct 24, 2023 | 44.78 | 46.15 | 44.71 | 45.35 | 11,477,240 | +1.45(+3.30%) |
Oct 23, 2023 | 43.58 | 44.56 | 42.81 | 43.90 | 9,629,478 | -0.08(-0.18%) |
Oct 20, 2023 | 44.51 | 44.56 | 43.70 | 43.98 | 9,986,148 | -0.19(-0.43%) |
Oct 19, 2023 | 44.38 | 45.57 | 43.96 | 44.17 | 10,875,469 | -0.41(-0.92%) |
Oct 18, 2023 | 45.28 | 45.88 | 44.55 | 44.58 | 8,196,991 | -1.32(-2.88%) |
Oct 17, 2023 | 44.18 | 46.38 | 44.09 | 45.90 | 11,620,063 | +1.14(+2.55%) |
Oct 16, 2023 | 43.84 | 44.95 | 43.59 | 44.76 | 9,184,619 | +1.59(+3.68%) |
Oct 13, 2023 | 44.63 | 44.87 | 43.14 | 43.17 | 13,516,799 | -2.28(-5.02%) |
Oct 12, 2023 | 47.05 | 47.23 | 45.12 | 45.45 | 13,820,761 | -1.24(-2.66%) |
Oct 11, 2023 | 46.34 | 47.53 | 46.02 | 46.69 | 15,553,208 | +0.69(+1.50%) |
Oct 10, 2023 | 44.30 | 46.54 | 44.30 | 46.00 | 15,775,900 | +2.29(+5.24%) |
Oct 09, 2023 | 43.12 | 43.81 | 42.89 | 43.71 | 7,776,813 | -0.12(-0.27%) |
Oct 06, 2023 | 42.15 | 44.05 | 42.15 | 43.83 | 13,257,824 | +1.19(+2.79%) |
Oct 05, 2023 | 41.51 | 42.81 | 40.77 | 42.64 | 15,910,346 | +0.74(+1.77%) |
Oct 04, 2023 | 42.00 | 42.22 | 41.24 | 41.90 | 11,036,964 | +0.00(+0.00%) |
Oct 03, 2023 | 42.57 | 43.29 | 41.49 | 41.90 | 11,392,183 | -1.29(-2.99%) |