Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 57.08 | 58.40 | 56.83 | 57.35 | 2,721,473 | -0.62(-1.07%) |
Jun 06, 2024 | 57.66 | 58.87 | 57.24 | 57.97 | 2,609,255 | -0.15(-0.26%) |
Jun 05, 2024 | 57.95 | 58.25 | 57.13 | 58.12 | 2,030,282 | +0.34(+0.59%) |
Jun 04, 2024 | 57.09 | 58.40 | 56.75 | 57.78 | 2,093,250 | -0.16(-0.28%) |
Jun 03, 2024 | 58.50 | 59.24 | 57.18 | 57.94 | 3,315,187 | +0.54(+0.94%) |
May 31, 2024 | 57.44 | 58.47 | 56.27 | 57.40 | 2,960,960 | +0.08(+0.14%) |
May 30, 2024 | 56.78 | 57.96 | 56.10 | 57.32 | 2,496,993 | +0.84(+1.49%) |
May 29, 2024 | 55.64 | 56.60 | 55.01 | 56.48 | 2,481,012 | +0.03(+0.05%) |
May 28, 2024 | 56.77 | 57.12 | 55.80 | 56.45 | 2,472,084 | -0.31(-0.55%) |
May 24, 2024 | 56.42 | 56.95 | 56.26 | 56.76 | 2,035,601 | +0.56(+1.00%) |
May 23, 2024 | 58.19 | 58.33 | 56.12 | 56.20 | 3,579,993 | -2.32(-3.96%) |
May 22, 2024 | 57.80 | 58.98 | 57.78 | 58.52 | 1,838,426 | +0.55(+0.95%) |
May 21, 2024 | 58.89 | 59.04 | 57.86 | 57.97 | 2,818,072 | -1.30(-2.19%) |
May 20, 2024 | 61.18 | 61.46 | 58.85 | 59.27 | 4,025,155 | -2.17(-3.53%) |
May 17, 2024 | 61.41 | 61.65 | 60.60 | 61.44 | 1,960,143 | +0.19(+0.31%) |
May 16, 2024 | 61.79 | 62.46 | 61.09 | 61.25 | 2,635,497 | -1.02(-1.64%) |
May 15, 2024 | 63.88 | 64.20 | 61.51 | 62.27 | 3,911,981 | +0.01(+0.02%) |
May 14, 2024 | 61.24 | 66.58 | 61.08 | 62.26 | 9,780,674 | +2.10(+3.49%) |
May 13, 2024 | 58.38 | 61.09 | 58.36 | 60.16 | 3,742,240 | +2.25(+3.89%) |
May 10, 2024 | 60.13 | 60.33 | 57.59 | 57.91 | 3,400,607 | -2.33(-3.87%) |
May 09, 2024 | 59.44 | 60.47 | 58.68 | 60.24 | 1,853,372 | +0.69(+1.16%) |
May 08, 2024 | 59.29 | 59.92 | 58.77 | 59.55 | 1,920,505 | -0.59(-0.98%) |
May 07, 2024 | 59.99 | 60.65 | 59.53 | 60.14 | 2,232,649 | -0.19(-0.31%) |
May 06, 2024 | 59.77 | 61.17 | 59.55 | 60.33 | 3,102,204 | +1.22(+2.06%) |
May 03, 2024 | 61.30 | 61.48 | 58.70 | 59.11 | 3,904,555 | -0.84(-1.39%) |
May 02, 2024 | 59.25 | 59.99 | 58.04 | 59.95 | 2,666,196 | +0.84(+1.41%) |
May 01, 2024 | 57.28 | 60.58 | 57.25 | 59.11 | 4,334,890 | +1.45(+2.51%) |
Apr 30, 2024 | 60.12 | 61.46 | 57.62 | 57.66 | 7,026,465 | -1.00(-1.70%) |
Apr 29, 2024 | 57.18 | 59.89 | 56.89 | 58.66 | 8,824,451 | +2.31(+4.10%) |
Apr 26, 2024 | 60.73 | 60.74 | 56.10 | 56.35 | 18,083,862 | -6.46(-10.28%) |
Apr 25, 2024 | 59.93 | 63.21 | 59.66 | 62.81 | 8,476,687 | +0.98(+1.58%) |
Apr 24, 2024 | 61.71 | 62.44 | 60.72 | 61.83 | 3,178,411 | +0.09(+0.15%) |
Apr 23, 2024 | 59.00 | 62.44 | 58.90 | 61.74 | 5,644,213 | +3.17(+5.41%) |
Apr 22, 2024 | 57.31 | 58.63 | 56.16 | 58.57 | 3,924,483 | +1.67(+2.93%) |
Apr 19, 2024 | 57.54 | 58.56 | 56.32 | 56.90 | 3,592,757 | -1.79(-3.05%) |
Apr 18, 2024 | 57.65 | 58.92 | 57.25 | 58.69 | 3,112,132 | +1.10(+1.91%) |
Apr 17, 2024 | 58.18 | 58.52 | 57.43 | 57.59 | 2,854,084 | -0.23(-0.40%) |
Apr 16, 2024 | 58.62 | 58.87 | 57.47 | 57.82 | 3,460,649 | -1.12(-1.90%) |
Apr 15, 2024 | 59.96 | 60.38 | 58.40 | 58.94 | 3,416,243 | -0.96(-1.60%) |
Apr 12, 2024 | 60.74 | 61.45 | 59.77 | 59.90 | 3,032,492 | -2.05(-3.31%) |
Apr 11, 2024 | 61.60 | 61.99 | 60.40 | 61.95 | 2,254,460 | +0.81(+1.32%) |
Apr 10, 2024 | 60.54 | 61.56 | 60.12 | 61.14 | 3,388,957 | -1.71(-2.72%) |
Apr 09, 2024 | 61.17 | 63.21 | 60.88 | 62.85 | 3,939,679 | +2.00(+3.29%) |
Apr 08, 2024 | 60.00 | 61.28 | 59.48 | 60.85 | 2,690,806 | +1.02(+1.70%) |
Apr 05, 2024 | 59.91 | 60.60 | 58.40 | 59.83 | 5,189,305 | -0.41(-0.68%) |
Apr 04, 2024 | 62.76 | 63.03 | 60.19 | 60.24 | 4,076,346 | -1.98(-3.18%) |
Apr 03, 2024 | 62.25 | 62.54 | 61.50 | 62.22 | 3,492,682 | -0.63(-1.00%) |
Apr 02, 2024 | 62.81 | 63.17 | 61.53 | 62.85 | 2,994,221 | -1.34(-2.09%) |
Apr 01, 2024 | 65.27 | 65.45 | 63.25 | 64.19 | 3,662,386 | -0.98(-1.50%) |
Mar 28, 2024 | 65.86 | 65.05 | 64.81 | 65.17 | 3,435,747 | -0.41(-0.63%) |
Mar 27, 2024 | 65.19 | 65.61 | 64.17 | 65.58 | 2,644,195 | +0.93(+1.44%) |
Mar 26, 2024 | 65.13 | 65.80 | 64.03 | 64.65 | 3,193,469 | +0.01(+0.02%) |
Mar 25, 2024 | 63.97 | 64.96 | 63.39 | 64.64 | 2,965,334 | +1.06(+1.67%) |
Mar 22, 2024 | 63.88 | 64.30 | 62.74 | 63.58 | 3,336,279 | -0.25(-0.39%) |
Mar 21, 2024 | 65.15 | 65.49 | 63.82 | 63.83 | 3,909,172 | -1.12(-1.72%) |
Mar 20, 2024 | 64.18 | 65.57 | 63.46 | 64.95 | 4,667,898 | +0.41(+0.64%) |
Mar 19, 2024 | 64.25 | 66.12 | 63.71 | 64.54 | 5,826,919 | +1.17(+1.85%) |
Mar 18, 2024 | 64.00 | 64.25 | 62.82 | 63.37 | 3,739,286 | -0.62(-0.97%) |
Mar 15, 2024 | 64.42 | 65.24 | 63.78 | 63.99 | 3,755,736 | -0.67(-1.04%) |
Mar 14, 2024 | 65.17 | 66.75 | 63.46 | 64.66 | 4,898,849 | +0.19(+0.29%) |
Mar 13, 2024 | 63.99 | 66.05 | 63.75 | 64.47 | 3,288,146 | +0.34(+0.53%) |
Mar 12, 2024 | 64.55 | 65.17 | 62.97 | 64.13 | 3,721,338 | -0.28(-0.43%) |
Mar 11, 2024 | 64.27 | 65.55 | 63.83 | 64.41 | 3,955,270 | -0.09(-0.14%) |
Mar 08, 2024 | 63.64 | 65.78 | 63.34 | 64.50 | 5,397,401 | +1.43(+2.27%) |
Mar 07, 2024 | 62.75 | 63.24 | 61.35 | 63.07 | 4,754,343 | +0.40(+0.64%) |
Mar 06, 2024 | 62.73 | 63.30 | 61.30 | 62.67 | 5,134,981 | -0.12(-0.19%) |
Mar 05, 2024 | 62.35 | 64.73 | 62.04 | 62.79 | 5,947,009 | -0.23(-0.36%) |
Mar 04, 2024 | 63.20 | 63.77 | 61.10 | 63.02 | 6,582,170 | -0.33(-0.52%) |
Mar 01, 2024 | 63.41 | 63.82 | 62.62 | 63.35 | 4,729,713 | +0.17(+0.27%) |
Feb 29, 2024 | 64.74 | 65.04 | 62.81 | 63.18 | 5,595,411 | -0.53(-0.83%) |
Feb 28, 2024 | 63.00 | 64.77 | 62.75 | 63.71 | 5,190,237 | -0.12(-0.19%) |
Feb 27, 2024 | 62.94 | 64.09 | 61.48 | 63.83 | 8,079,862 | -0.52(-0.81%) |
Feb 26, 2024 | 64.45 | 65.86 | 63.63 | 64.35 | 6,170,603 | -0.13(-0.20%) |
Feb 23, 2024 | 63.19 | 65.20 | 62.85 | 64.48 | 8,515,124 | +1.19(+1.88%) |
Feb 22, 2024 | 65.06 | 65.30 | 62.26 | 63.29 | 13,215,481 | -0.61(-0.95%) |
Feb 21, 2024 | 66.58 | 68.01 | 63.57 | 63.90 | 12,775,811 | -3.35(-4.98%) |
Feb 20, 2024 | 68.03 | 68.38 | 66.00 | 67.25 | 19,101,372 | -4.75(-6.60%) |
Feb 16, 2024 | 76.97 | 78.61 | 71.00 | 72.00 | 40,211,816 | -22.50(-23.81%) |
Feb 15, 2024 | 91.75 | 95.17 | 91.07 | 94.50 | 12,975,162 | +3.26(+3.57%) |
Feb 14, 2024 | 90.76 | 91.90 | 87.30 | 91.24 | 6,873,532 | +1.30(+1.45%) |
Feb 13, 2024 | 94.14 | 95.88 | 87.60 | 89.94 | 10,953,226 | -8.63(-8.76%) |
Feb 12, 2024 | 96.00 | 99.80 | 96.00 | 98.57 | 5,782,418 | +2.77(+2.89%) |
Feb 09, 2024 | 95.45 | 96.88 | 93.76 | 95.80 | 3,980,250 | +1.10(+1.16%) |
Feb 08, 2024 | 95.75 | 98.54 | 93.09 | 94.70 | 5,810,059 | +0.21(+0.22%) |
Feb 07, 2024 | 93.50 | 96.06 | 91.87 | 94.49 | 5,032,095 | +1.01(+1.08%) |
Feb 06, 2024 | 89.01 | 93.54 | 88.89 | 93.48 | 6,732,871 | +5.73(+6.53%) |
Feb 05, 2024 | 90.00 | 90.52 | 86.75 | 87.75 | 4,347,822 | -3.28(-3.60%) |
Feb 02, 2024 | 89.06 | 91.21 | 87.90 | 91.03 | 3,622,057 | +2.38(+2.68%) |
Feb 01, 2024 | 88.91 | 90.39 | 87.22 | 88.65 | 2,876,512 | +0.59(+0.67%) |
Jan 31, 2024 | 90.00 | 92.26 | 88.03 | 88.06 | 4,011,985 | -2.86(-3.15%) |
Jan 30, 2024 | 92.40 | 92.62 | 89.87 | 90.92 | 3,717,699 | -2.35(-2.52%) |
Jan 29, 2024 | 89.16 | 93.33 | 89.00 | 93.27 | 4,549,902 | +4.27(+4.80%) |
Jan 26, 2024 | 89.53 | 91.58 | 88.55 | 89.00 | 3,280,480 | +0.17(+0.19%) |
Jan 25, 2024 | 89.11 | 90.96 | 87.95 | 88.83 | 4,374,306 | +0.60(+0.68%) |
Jan 24, 2024 | 93.26 | 94.76 | 88.17 | 88.23 | 6,653,768 | -2.74(-3.01%) |
Jan 23, 2024 | 89.95 | 90.99 | 88.56 | 90.97 | 5,140,667 | +2.51(+2.84%) |
Jan 22, 2024 | 88.03 | 91.56 | 86.67 | 88.46 | 5,882,869 | +1.39(+1.60%) |
Jan 19, 2024 | 85.77 | 87.10 | 83.60 | 87.07 | 5,833,794 | +3.01(+3.58%) |
Jan 18, 2024 | 85.07 | 85.26 | 82.45 | 84.06 | 4,357,687 | +0.05(+0.06%) |
Jan 17, 2024 | 83.23 | 84.04 | 81.80 | 84.01 | 4,637,378 | -0.78(-0.92%) |
Jan 16, 2024 | 85.07 | 87.15 | 84.23 | 84.79 | 4,590,492 | -1.26(-1.46%) |
Jan 12, 2024 | 86.44 | 87.35 | 85.25 | 86.05 | 4,720,270 | -0.60(-0.69%) |
Jan 11, 2024 | 89.26 | 90.00 | 85.57 | 86.65 | 6,810,388 | -3.04(-3.39%) |
Jan 10, 2024 | 91.59 | 91.64 | 88.40 | 89.69 | 5,704,025 | -1.91(-2.09%) |
Jan 09, 2024 | 92.38 | 93.45 | 90.36 | 91.60 | 4,707,657 | -2.35(-2.50%) |
Jan 08, 2024 | 89.86 | 94.90 | 89.86 | 93.95 | 7,036,154 | +4.66(+5.22%) |
Jan 05, 2024 | 87.00 | 91.02 | 86.69 | 89.29 | 5,178,518 | +1.38(+1.57%) |
Jan 04, 2024 | 86.79 | 89.79 | 85.71 | 87.91 | 5,165,706 | +1.30(+1.50%) |
Jan 03, 2024 | 87.61 | 88.39 | 85.87 | 86.61 | 4,491,323 | -2.39(-2.69%) |
Jan 02, 2024 | 90.55 | 90.67 | 88.12 | 89.00 | 4,726,530 | -2.66(-2.90%) |
Dec 29, 2023 | 93.65 | 94.00 | 91.09 | 91.66 | 4,057,278 | -2.44(-2.59%) |
Dec 28, 2023 | 93.63 | 95.10 | 93.11 | 94.10 | 3,776,306 | -0.13(-0.14%) |
Dec 27, 2023 | 95.20 | 96.07 | 92.64 | 94.23 | 5,452,718 | -0.67(-0.71%) |
Dec 26, 2023 | 91.65 | 95.40 | 91.17 | 94.90 | 5,765,790 | +3.56(+3.90%) |
Dec 22, 2023 | 92.90 | 95.37 | 90.05 | 91.34 | 8,522,619 | -0.70(-0.76%) |
Dec 21, 2023 | 90.73 | 92.08 | 89.52 | 92.04 | 5,046,048 | +2.93(+3.29%) |
Dec 20, 2023 | 93.72 | 93.98 | 88.71 | 89.11 | 7,718,487 | -5.31(-5.62%) |
Dec 19, 2023 | 94.30 | 96.40 | 93.77 | 94.42 | 4,826,812 | +0.93(+0.99%) |
Dec 18, 2023 | 93.30 | 96.28 | 93.19 | 93.49 | 6,676,499 | -2.44(-2.54%) |
Dec 15, 2023 | 100.00 | 100.18 | 95.53 | 95.93 | 9,173,662 | -6.95(-6.76%) |
Dec 14, 2023 | 103.98 | 108.84 | 100.95 | 102.88 | 7,478,519 | +1.20(+1.18%) |
Dec 13, 2023 | 100.88 | 102.91 | 96.29 | 101.68 | 6,991,955 | +0.70(+0.69%) |
Dec 12, 2023 | 103.34 | 103.60 | 100.03 | 100.98 | 3,582,272 | -1.99(-1.93%) |
Dec 11, 2023 | 103.36 | 103.81 | 101.53 | 102.97 | 3,244,053 | -0.39(-0.38%) |
Dec 08, 2023 | 101.00 | 104.16 | 100.12 | 103.36 | 4,001,198 | +2.68(+2.66%) |
Dec 07, 2023 | 102.50 | 103.71 | 100.58 | 100.68 | 3,854,024 | -1.68(-1.64%) |
Dec 06, 2023 | 106.66 | 106.73 | 102.07 | 102.36 | 4,270,398 | -2.83(-2.69%) |
Dec 05, 2023 | 103.35 | 105.69 | 102.63 | 105.19 | 3,913,439 | +0.71(+0.68%) |
Dec 04, 2023 | 101.80 | 106.65 | 101.47 | 104.48 | 5,259,852 | +0.94(+0.91%) |
Dec 01, 2023 | 103.59 | 105.55 | 102.71 | 103.54 | 6,262,643 | -0.66(-0.63%) |
Nov 30, 2023 | 107.67 | 107.81 | 102.35 | 104.20 | 7,660,428 | -2.55(-2.39%) |
Nov 29, 2023 | 107.67 | 108.40 | 105.65 | 106.75 | 7,040,025 | -0.12(-0.11%) |
Nov 28, 2023 | 102.44 | 107.06 | 102.23 | 106.87 | 12,144,963 | +3.89(+3.78%) |
Nov 27, 2023 | 95.95 | 103.57 | 95.80 | 102.98 | 16,288,213 | +8.05(+8.48%) |
Nov 24, 2023 | 94.78 | 96.00 | 93.87 | 94.93 | 2,380,647 | +0.15(+0.16%) |
Nov 22, 2023 | 94.30 | 95.61 | 92.55 | 94.78 | 3,940,107 | +1.18(+1.26%) |
Nov 21, 2023 | 93.76 | 94.32 | 91.96 | 93.60 | 4,609,912 | -1.39(-1.46%) |
Nov 20, 2023 | 92.90 | 96.48 | 92.69 | 94.99 | 5,939,227 | +2.02(+2.17%) |
Nov 17, 2023 | 89.13 | 93.00 | 88.08 | 92.97 | 6,496,612 | +3.47(+3.88%) |
Nov 16, 2023 | 90.14 | 90.30 | 87.91 | 89.50 | 4,721,985 | -1.60(-1.76%) |
Nov 15, 2023 | 88.59 | 93.20 | 87.59 | 91.10 | 8,346,659 | +3.00(+3.41%) |
Nov 14, 2023 | 87.60 | 88.78 | 86.82 | 88.10 | 6,942,348 | +4.13(+4.92%) |
Nov 13, 2023 | 80.74 | 84.51 | 79.50 | 83.97 | 7,315,346 | +2.66(+3.27%) |
Nov 10, 2023 | 80.54 | 82.84 | 79.33 | 81.31 | 6,848,335 | -0.27(-0.33%) |
Nov 09, 2023 | 83.95 | 86.40 | 81.17 | 81.58 | 7,489,451 | -1.26(-1.52%) |
Nov 08, 2023 | 83.44 | 83.50 | 80.67 | 82.84 | 6,449,528 | -0.59(-0.71%) |
Nov 07, 2023 | 83.99 | 85.38 | 82.43 | 83.43 | 8,414,552 | +0.13(+0.16%) |
Nov 06, 2023 | 84.22 | 85.43 | 80.92 | 83.30 | 13,696,567 | -1.45(-1.71%) |
Nov 03, 2023 | 79.45 | 86.09 | 79.34 | 84.75 | 28,115,186 | +6.70(+8.58%) |
Nov 02, 2023 | 70.86 | 79.12 | 69.18 | 78.05 | 40,321,696 | +18.35(+30.74%) |
Nov 01, 2023 | 59.14 | 59.89 | 57.32 | 59.70 | 12,408,729 | +0.13(+0.22%) |
Oct 31, 2023 | 57.27 | 59.69 | 56.46 | 59.57 | 7,071,689 | +3.22(+5.71%) |
Oct 30, 2023 | 56.88 | 57.25 | 55.02 | 56.35 | 4,371,390 | +0.00(+0.00%) |
Oct 27, 2023 | 56.88 | 57.46 | 56.01 | 56.35 | 3,997,227 | -0.06(-0.11%) |
Oct 26, 2023 | 58.25 | 58.66 | 55.68 | 56.41 | 6,320,449 | -2.09(-3.57%) |
Oct 25, 2023 | 62.75 | 64.24 | 58.16 | 58.50 | 6,661,205 | -2.92(-4.75%) |
Oct 24, 2023 | 61.67 | 63.07 | 60.62 | 61.42 | 5,603,135 | +0.24(+0.39%) |
Oct 23, 2023 | 59.58 | 62.03 | 58.90 | 61.18 | 6,279,269 | +1.38(+2.31%) |
Oct 20, 2023 | 62.40 | 62.63 | 59.66 | 59.80 | 5,242,412 | -2.68(-4.29%) |
Oct 19, 2023 | 64.05 | 64.80 | 62.12 | 62.48 | 6,138,535 | +0.38(+0.61%) |
Oct 18, 2023 | 66.60 | 66.80 | 62.02 | 62.10 | 10,568,835 | -6.33(-9.25%) |
Oct 17, 2023 | 66.09 | 68.89 | 66.05 | 68.43 | 4,103,995 | +1.28(+1.91%) |
Oct 16, 2023 | 66.34 | 67.92 | 65.25 | 67.15 | 4,419,243 | +1.08(+1.63%) |
Oct 13, 2023 | 67.33 | 67.99 | 65.33 | 66.07 | 4,777,881 | -1.70(-2.51%) |
Oct 12, 2023 | 71.38 | 71.46 | 67.61 | 67.77 | 5,517,005 | -3.59(-5.03%) |
Oct 11, 2023 | 72.98 | 73.89 | 71.21 | 71.36 | 4,155,866 | -1.57(-2.15%) |
Oct 10, 2023 | 72.00 | 75.45 | 72.00 | 72.93 | 4,815,765 | +1.21(+1.69%) |
Oct 09, 2023 | 70.69 | 72.04 | 69.34 | 71.72 | 3,385,244 | -0.11(-0.15%) |
Oct 06, 2023 | 68.26 | 72.14 | 68.22 | 71.83 | 4,698,646 | +1.79(+2.56%) |
Oct 05, 2023 | 69.51 | 70.54 | 67.78 | 70.04 | 4,835,246 | -0.13(-0.19%) |
Oct 04, 2023 | 68.84 | 70.45 | 67.70 | 70.17 | 4,608,481 | +1.52(+2.21%) |
Oct 03, 2023 | 69.50 | 71.27 | 68.20 | 68.65 | 4,567,541 | -1.85(-2.62%) |