Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 60.53 | 61.83 | 60.19 | 61.46 | 3,011,347 | +0.93(+1.54%) |
May 15, 2024 | 60.85 | 61.01 | 60.32 | 60.53 | 2,109,134 | +0.34(+0.57%) |
May 14, 2024 | 61.15 | 61.26 | 60.15 | 60.19 | 1,788,525 | -0.38(-0.62%) |
May 13, 2024 | 61.07 | 61.17 | 60.35 | 60.56 | 2,172,680 | -0.63(-1.03%) |
May 10, 2024 | 61.37 | 61.52 | 60.69 | 61.19 | 1,655,268 | +0.16(+0.26%) |
May 09, 2024 | 60.22 | 61.13 | 59.95 | 61.03 | 1,392,956 | +0.71(+1.18%) |
May 08, 2024 | 60.17 | 60.61 | 59.80 | 60.32 | 1,586,561 | -0.13(-0.21%) |
May 07, 2024 | 59.42 | 60.54 | 59.33 | 60.45 | 2,100,842 | +1.44(+2.45%) |
May 06, 2024 | 59.51 | 59.72 | 58.86 | 59.01 | 1,771,969 | -0.30(-0.50%) |
May 03, 2024 | 60.47 | 60.77 | 58.21 | 59.31 | 3,488,830 | -0.73(-1.22%) |
May 02, 2024 | 61.88 | 62.50 | 59.61 | 60.04 | 3,202,376 | -0.86(-1.41%) |
May 01, 2024 | 59.95 | 61.76 | 59.73 | 60.90 | 2,112,196 | +0.99(+1.65%) |
Apr 30, 2024 | 59.15 | 60.17 | 58.41 | 59.91 | 3,557,729 | +0.16(+0.26%) |
Apr 29, 2024 | 59.12 | 60.06 | 58.97 | 59.75 | 1,811,115 | +0.99(+1.68%) |
Apr 26, 2024 | 59.86 | 60.04 | 58.73 | 58.76 | 1,609,592 | -1.05(-1.75%) |
Apr 25, 2024 | 60.18 | 60.46 | 58.97 | 59.81 | 1,449,046 | -0.32(-0.53%) |
Apr 24, 2024 | 58.93 | 60.33 | 58.74 | 60.13 | 2,112,079 | +0.48(+0.81%) |
Apr 23, 2024 | 59.33 | 60.27 | 59.12 | 59.64 | 1,853,638 | +0.05(+0.08%) |
Apr 22, 2024 | 58.98 | 60.14 | 58.76 | 59.59 | 1,577,893 | +0.60(+1.02%) |
Apr 19, 2024 | 58.43 | 59.21 | 58.29 | 58.99 | 2,351,072 | +0.69(+1.19%) |
Apr 18, 2024 | 58.08 | 58.50 | 57.40 | 58.30 | 1,645,514 | +0.47(+0.82%) |
Apr 17, 2024 | 56.86 | 57.88 | 56.41 | 57.82 | 2,017,687 | +1.29(+2.29%) |
Apr 16, 2024 | 57.22 | 57.22 | 56.00 | 56.53 | 2,420,050 | -1.03(-1.79%) |
Apr 15, 2024 | 58.33 | 58.55 | 56.99 | 57.56 | 2,156,680 | -0.54(-0.94%) |
Apr 12, 2024 | 58.65 | 58.80 | 57.74 | 58.10 | 2,230,810 | -0.36(-0.61%) |
Apr 11, 2024 | 58.79 | 58.96 | 57.85 | 58.46 | 1,325,661 | +0.08(+0.14%) |
Apr 10, 2024 | 58.54 | 58.69 | 57.60 | 58.38 | 2,372,658 | -0.88(-1.48%) |
Apr 09, 2024 | 58.87 | 59.73 | 58.73 | 59.26 | 1,884,143 | +0.48(+0.82%) |
Apr 08, 2024 | 57.89 | 58.91 | 57.89 | 58.77 | 1,673,986 | +0.95(+1.64%) |
Apr 05, 2024 | 57.86 | 58.16 | 57.38 | 57.82 | 1,443,269 | -0.41(-0.70%) |
Apr 04, 2024 | 58.73 | 58.90 | 57.62 | 58.23 | 1,754,166 | +0.48(+0.84%) |
Apr 03, 2024 | 58.49 | 58.57 | 57.36 | 57.74 | 1,680,539 | -0.83(-1.42%) |
Apr 02, 2024 | 57.87 | 58.95 | 57.82 | 58.57 | 1,861,331 | +0.39(+0.66%) |
Apr 01, 2024 | 59.01 | 59.01 | 57.84 | 58.19 | 1,551,274 | -0.88(-1.49%) |
Mar 28, 2024 | 58.57 | 59.28 | 59.20 | 59.07 | 1,943,858 | +0.78(+1.34%) |
Mar 27, 2024 | 56.24 | 58.30 | 56.24 | 58.29 | 2,874,655 | +2.66(+4.78%) |
Mar 26, 2024 | 56.81 | 57.14 | 55.50 | 55.63 | 2,191,374 | -1.22(-2.14%) |
Mar 25, 2024 | 57.21 | 57.57 | 56.52 | 56.84 | 1,946,696 | -0.37(-0.64%) |
Mar 22, 2024 | 57.71 | 57.91 | 57.10 | 57.21 | 2,182,685 | +0.00(+0.00%) |
Mar 21, 2024 | 58.70 | 58.80 | 57.19 | 57.21 | 3,780,465 | -1.30(-2.23%) |
Mar 20, 2024 | 58.00 | 58.96 | 57.75 | 58.51 | 1,978,378 | +0.41(+0.70%) |
Mar 19, 2024 | 58.37 | 58.69 | 57.78 | 58.11 | 2,817,491 | -0.16(-0.27%) |
Mar 18, 2024 | 58.23 | 58.67 | 57.73 | 58.27 | 2,273,197 | +0.04(+0.07%) |
Mar 15, 2024 | 58.02 | 58.82 | 57.81 | 58.23 | 6,134,334 | -0.14(-0.24%) |
Mar 14, 2024 | 58.26 | 58.44 | 57.08 | 58.37 | 2,985,355 | -0.08(-0.14%) |
Mar 13, 2024 | 59.16 | 59.76 | 57.97 | 58.45 | 3,290,667 | -0.66(-1.12%) |
Mar 12, 2024 | 59.70 | 59.97 | 58.56 | 59.11 | 2,052,763 | -0.83(-1.38%) |
Mar 11, 2024 | 59.37 | 60.07 | 59.37 | 59.94 | 2,905,123 | +0.56(+0.95%) |
Mar 08, 2024 | 58.92 | 59.67 | 58.46 | 59.37 | 1,896,952 | +0.65(+1.11%) |
Mar 07, 2024 | 58.29 | 59.00 | 58.01 | 58.72 | 2,325,188 | +0.91(+1.57%) |
Mar 06, 2024 | 58.01 | 58.27 | 57.25 | 57.81 | 2,103,560 | +0.36(+0.62%) |
Mar 05, 2024 | 58.41 | 59.03 | 57.43 | 57.46 | 2,546,584 | -0.76(-1.31%) |
Mar 04, 2024 | 56.61 | 58.55 | 56.09 | 58.22 | 2,822,121 | +1.20(+2.11%) |
Mar 01, 2024 | 57.30 | 57.62 | 56.16 | 57.02 | 3,164,935 | -0.28(-0.49%) |
Feb 29, 2024 | 57.60 | 57.78 | 56.85 | 57.30 | 4,844,251 | +0.09(+0.15%) |
Feb 28, 2024 | 57.63 | 57.82 | 56.82 | 57.21 | 1,784,312 | -0.64(-1.11%) |
Feb 27, 2024 | 56.73 | 58.06 | 56.51 | 57.86 | 2,742,740 | +1.59(+2.83%) |
Feb 26, 2024 | 56.97 | 57.43 | 56.06 | 56.27 | 2,095,311 | -1.20(-2.09%) |
Feb 23, 2024 | 56.65 | 57.92 | 56.49 | 57.47 | 2,237,612 | +0.74(+1.31%) |
Feb 22, 2024 | 56.39 | 57.20 | 55.99 | 56.72 | 3,655,306 | -0.30(-0.53%) |
Feb 21, 2024 | 56.43 | 57.95 | 56.16 | 57.03 | 3,366,618 | +0.88(+1.56%) |
Feb 20, 2024 | 57.31 | 58.13 | 56.14 | 56.15 | 3,642,104 | -1.32(-2.29%) |
Feb 16, 2024 | 57.02 | 57.56 | 56.23 | 57.47 | 5,369,826 | +0.24(+0.43%) |
Feb 15, 2024 | 56.88 | 58.01 | 56.14 | 57.22 | 5,886,100 | +1.52(+2.73%) |
Feb 14, 2024 | 56.63 | 57.45 | 54.67 | 55.70 | 8,632,320 | +2.50(+4.70%) |
Feb 13, 2024 | 53.79 | 54.51 | 52.48 | 53.20 | 3,474,628 | -0.95(-1.75%) |
Feb 12, 2024 | 53.67 | 54.61 | 53.54 | 54.15 | 2,433,637 | +0.48(+0.89%) |
Feb 09, 2024 | 52.60 | 53.95 | 52.47 | 53.67 | 3,583,510 | +0.89(+1.68%) |
Feb 08, 2024 | 52.18 | 52.82 | 51.45 | 52.78 | 3,225,386 | +0.27(+0.52%) |
Feb 07, 2024 | 52.63 | 52.68 | 51.75 | 52.51 | 2,437,682 | +0.05(+0.09%) |
Feb 06, 2024 | 52.44 | 52.72 | 52.20 | 52.46 | 3,014,745 | +0.05(+0.09%) |
Feb 05, 2024 | 53.15 | 53.38 | 52.37 | 52.41 | 2,279,280 | -1.47(-2.74%) |
Feb 02, 2024 | 53.76 | 54.55 | 53.02 | 53.88 | 2,502,980 | -0.74(-1.36%) |
Feb 01, 2024 | 52.92 | 54.64 | 52.63 | 54.63 | 2,481,693 | +1.70(+3.21%) |
Jan 31, 2024 | 53.64 | 54.16 | 52.77 | 52.93 | 6,218,421 | -0.58(-1.08%) |
Jan 30, 2024 | 53.63 | 54.09 | 53.36 | 53.50 | 3,693,289 | -0.34(-0.63%) |
Jan 29, 2024 | 53.67 | 54.24 | 53.21 | 53.85 | 2,823,713 | +0.04(+0.07%) |
Jan 26, 2024 | 53.90 | 54.80 | 53.46 | 53.81 | 4,523,667 | +0.25(+0.47%) |
Jan 25, 2024 | 53.17 | 53.75 | 52.59 | 53.55 | 4,613,209 | +1.66(+3.20%) |
Jan 24, 2024 | 52.11 | 52.28 | 51.60 | 51.89 | 6,519,225 | +0.27(+0.53%) |
Jan 23, 2024 | 51.75 | 52.17 | 50.85 | 51.62 | 4,308,225 | +0.10(+0.19%) |
Jan 22, 2024 | 52.32 | 52.72 | 51.38 | 51.52 | 3,809,541 | -0.62(-1.18%) |
Jan 19, 2024 | 52.71 | 52.78 | 51.75 | 52.14 | 5,283,981 | -0.58(-1.09%) |
Jan 18, 2024 | 53.21 | 53.52 | 52.27 | 52.71 | 3,066,847 | -0.74(-1.39%) |
Jan 17, 2024 | 54.20 | 55.02 | 53.25 | 53.45 | 2,951,170 | -1.44(-2.63%) |
Jan 16, 2024 | 55.33 | 55.55 | 54.64 | 54.90 | 2,681,698 | -0.62(-1.13%) |
Jan 12, 2024 | 56.12 | 56.29 | 55.28 | 55.52 | 2,248,988 | -0.23(-0.42%) |
Jan 11, 2024 | 56.73 | 56.84 | 54.96 | 55.76 | 2,783,906 | -1.21(-2.12%) |
Jan 10, 2024 | 55.98 | 57.10 | 55.77 | 56.97 | 3,498,339 | +0.35(+0.62%) |
Jan 09, 2024 | 58.35 | 58.35 | 56.58 | 56.62 | 7,607,535 | -4.75(-7.75%) |
Jan 08, 2024 | 60.44 | 61.38 | 60.36 | 61.37 | 1,849,559 | +0.78(+1.29%) |
Jan 05, 2024 | 61.21 | 61.35 | 60.19 | 60.59 | 3,422,169 | -0.80(-1.30%) |
Jan 04, 2024 | 62.80 | 63.09 | 61.32 | 61.39 | 2,408,499 | -1.37(-2.18%) |
Jan 03, 2024 | 61.96 | 63.10 | 61.40 | 62.76 | 2,573,130 | +0.54(+0.86%) |
Jan 02, 2024 | 60.04 | 62.32 | 59.93 | 62.22 | 2,241,394 | +1.97(+3.27%) |
Dec 29, 2023 | 60.07 | 60.39 | 59.68 | 60.25 | 1,522,276 | -0.23(-0.39%) |
Dec 28, 2023 | 59.58 | 60.58 | 59.58 | 60.48 | 960,592 | +0.59(+0.98%) |
Dec 27, 2023 | 59.97 | 60.16 | 59.57 | 59.90 | 1,350,783 | -0.08(-0.13%) |
Dec 26, 2023 | 59.52 | 60.18 | 59.43 | 59.98 | 975,123 | +0.35(+0.59%) |
Dec 22, 2023 | 59.56 | 60.54 | 59.34 | 59.62 | 1,088,141 | +0.17(+0.28%) |
Dec 21, 2023 | 59.39 | 59.92 | 58.97 | 59.46 | 1,133,672 | +0.37(+0.63%) |
Dec 20, 2023 | 60.23 | 60.53 | 59.03 | 59.09 | 2,320,117 | -1.04(-1.74%) |
Dec 19, 2023 | 60.92 | 60.92 | 59.92 | 60.13 | 2,396,688 | -0.37(-0.61%) |
Dec 18, 2023 | 60.23 | 61.11 | 60.13 | 60.50 | 4,370,748 | +0.16(+0.26%) |
Dec 15, 2023 | 60.81 | 61.34 | 59.45 | 60.35 | 6,882,672 | -1.01(-1.65%) |
Dec 14, 2023 | 61.40 | 62.35 | 61.07 | 61.36 | 3,342,006 | +0.42(+0.70%) |
Dec 13, 2023 | 58.11 | 61.05 | 57.68 | 60.93 | 2,441,439 | +2.78(+4.78%) |
Dec 12, 2023 | 58.72 | 58.72 | 57.75 | 58.15 | 1,836,120 | -0.56(-0.95%) |
Dec 11, 2023 | 57.25 | 58.83 | 57.14 | 58.71 | 2,987,510 | +1.10(+1.91%) |
Dec 08, 2023 | 58.38 | 58.60 | 57.44 | 57.61 | 1,991,613 | -0.70(-1.19%) |
Dec 07, 2023 | 58.67 | 58.67 | 57.46 | 58.30 | 2,808,587 | -0.22(-0.38%) |
Dec 06, 2023 | 58.58 | 58.86 | 58.04 | 58.53 | 2,747,026 | +0.40(+0.68%) |
Dec 05, 2023 | 58.53 | 58.79 | 57.58 | 58.13 | 2,101,557 | -0.48(-0.82%) |
Dec 04, 2023 | 58.05 | 59.09 | 57.44 | 58.61 | 2,302,272 | -0.09(-0.15%) |
Dec 01, 2023 | 57.47 | 58.71 | 57.17 | 58.70 | 2,177,822 | +1.32(+2.31%) |
Nov 30, 2023 | 57.93 | 58.01 | 56.89 | 57.38 | 6,575,082 | -0.29(-0.50%) |
Nov 29, 2023 | 58.11 | 58.74 | 57.42 | 57.67 | 2,652,712 | -0.21(-0.37%) |
Nov 28, 2023 | 57.08 | 58.17 | 56.80 | 57.88 | 2,678,466 | +0.86(+1.51%) |
Nov 27, 2023 | 57.30 | 57.42 | 56.60 | 57.02 | 2,436,488 | -0.21(-0.37%) |
Nov 24, 2023 | 57.38 | 57.57 | 56.93 | 57.23 | 980,079 | -0.26(-0.45%) |
Nov 22, 2023 | 57.07 | 57.56 | 56.48 | 57.49 | 3,943,907 | +0.69(+1.21%) |
Nov 21, 2023 | 56.41 | 57.01 | 56.01 | 56.81 | 2,755,071 | +0.50(+0.89%) |
Nov 20, 2023 | 56.07 | 56.59 | 55.17 | 56.31 | 2,752,926 | -0.20(-0.36%) |
Nov 17, 2023 | 55.66 | 56.89 | 55.34 | 56.51 | 5,730,330 | +0.99(+1.79%) |
Nov 16, 2023 | 55.75 | 56.29 | 54.92 | 55.51 | 2,921,571 | +0.22(+0.40%) |
Nov 15, 2023 | 54.29 | 55.65 | 54.12 | 55.29 | 3,282,857 | +0.99(+1.81%) |
Nov 14, 2023 | 52.72 | 54.45 | 52.38 | 54.31 | 3,078,214 | +3.09(+6.03%) |
Nov 13, 2023 | 51.90 | 51.90 | 50.69 | 51.22 | 3,087,178 | -0.74(-1.43%) |
Nov 10, 2023 | 52.70 | 52.88 | 51.79 | 51.96 | 2,483,227 | -0.43(-0.81%) |
Nov 09, 2023 | 54.06 | 54.21 | 52.36 | 52.38 | 2,513,074 | -1.40(-2.60%) |
Nov 08, 2023 | 54.25 | 54.41 | 53.02 | 53.78 | 2,328,834 | -0.64(-1.17%) |
Nov 07, 2023 | 54.44 | 55.67 | 53.73 | 54.42 | 3,249,047 | -0.20(-0.37%) |
Nov 06, 2023 | 52.95 | 54.67 | 52.82 | 54.63 | 5,457,348 | +1.09(+2.04%) |
Nov 03, 2023 | 53.50 | 54.38 | 53.05 | 53.53 | 4,192,814 | +1.11(+2.12%) |
Nov 02, 2023 | 51.68 | 52.77 | 51.62 | 52.42 | 2,896,522 | +1.15(+2.24%) |
Nov 01, 2023 | 51.25 | 51.96 | 50.25 | 51.27 | 3,621,357 | -0.68(-1.30%) |
Oct 31, 2023 | 51.82 | 52.24 | 51.23 | 51.95 | 3,023,132 | +0.39(+0.75%) |
Oct 30, 2023 | 51.61 | 52.12 | 50.65 | 51.56 | 2,745,587 | +0.22(+0.43%) |
Oct 27, 2023 | 52.15 | 52.72 | 51.17 | 51.34 | 2,378,183 | -0.97(-1.85%) |
Oct 26, 2023 | 52.62 | 53.50 | 52.28 | 52.31 | 2,737,821 | -0.06(-0.11%) |
Oct 25, 2023 | 51.40 | 52.50 | 51.34 | 52.37 | 2,456,265 | +0.18(+0.35%) |
Oct 24, 2023 | 51.40 | 52.53 | 51.11 | 52.18 | 2,636,691 | +1.52(+2.99%) |
Oct 23, 2023 | 51.05 | 51.56 | 50.42 | 50.67 | 3,302,638 | -1.00(-1.94%) |
Oct 20, 2023 | 52.09 | 52.94 | 51.54 | 51.67 | 3,008,888 | -0.39(-0.74%) |
Oct 19, 2023 | 52.42 | 53.05 | 51.97 | 52.06 | 2,460,867 | -0.57(-1.08%) |
Oct 18, 2023 | 53.47 | 53.80 | 52.43 | 52.63 | 3,199,443 | -0.94(-1.75%) |
Oct 17, 2023 | 53.66 | 54.61 | 53.35 | 53.56 | 2,178,013 | -0.71(-1.32%) |
Oct 16, 2023 | 53.36 | 54.50 | 52.01 | 54.28 | 3,534,629 | +1.13(+2.13%) |
Oct 13, 2023 | 52.56 | 53.21 | 51.88 | 53.15 | 5,126,346 | +0.45(+0.86%) |
Oct 12, 2023 | 56.78 | 57.23 | 52.29 | 52.69 | 6,520,064 | -4.26(-7.48%) |
Oct 11, 2023 | 56.64 | 57.01 | 55.94 | 56.95 | 2,349,618 | +0.67(+1.18%) |
Oct 10, 2023 | 55.54 | 56.55 | 55.50 | 56.29 | 3,255,809 | +1.00(+1.82%) |
Oct 09, 2023 | 53.90 | 55.31 | 53.70 | 55.28 | 2,869,219 | +1.38(+2.56%) |
Oct 06, 2023 | 52.59 | 54.06 | 51.28 | 53.90 | 3,189,943 | +0.58(+1.09%) |
Oct 05, 2023 | 53.88 | 54.11 | 52.99 | 53.32 | 2,450,795 | -0.87(-1.60%) |
Oct 04, 2023 | 54.19 | 54.38 | 53.19 | 54.19 | 2,865,762 | +0.06(+0.11%) |
Oct 03, 2023 | 53.30 | 54.34 | 52.36 | 54.13 | 3,234,479 | +0.31(+0.57%) |