Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 59.12 | 59.12 | 57.83 | 58.22 | 757,106 | -0.77(-1.31%) |
May 09, 2024 | 59.33 | 59.87 | 58.47 | 58.99 | 831,029 | -0.52(-0.87%) |
May 08, 2024 | 59.25 | 63.30 | 59.16 | 59.51 | 1,235,106 | -0.92(-1.52%) |
May 07, 2024 | 60.83 | 60.95 | 59.88 | 60.43 | 677,005 | -0.28(-0.46%) |
May 06, 2024 | 61.21 | 61.41 | 60.07 | 60.71 | 734,601 | -0.20(-0.33%) |
May 03, 2024 | 60.81 | 61.90 | 59.69 | 60.91 | 675,236 | +1.22(+2.04%) |
May 02, 2024 | 59.00 | 59.78 | 57.80 | 59.69 | 766,254 | +1.75(+3.02%) |
May 01, 2024 | 58.00 | 59.48 | 56.81 | 57.94 | 809,390 | -0.11(-0.19%) |
Apr 30, 2024 | 59.51 | 59.90 | 58.00 | 58.05 | 914,596 | -2.23(-3.70%) |
Apr 29, 2024 | 61.26 | 61.95 | 60.20 | 60.28 | 583,327 | -0.55(-0.90%) |
Apr 26, 2024 | 59.21 | 60.92 | 59.01 | 60.83 | 592,743 | +1.94(+3.29%) |
Apr 25, 2024 | 58.51 | 59.31 | 57.97 | 58.89 | 540,408 | -1.04(-1.74%) |
Apr 24, 2024 | 61.01 | 61.65 | 59.22 | 59.93 | 554,934 | -1.53(-2.49%) |
Apr 23, 2024 | 60.22 | 61.59 | 59.58 | 61.46 | 641,462 | +3.07(+5.26%) |
Apr 22, 2024 | 57.58 | 58.71 | 57.20 | 58.39 | 467,384 | +1.02(+1.78%) |
Apr 19, 2024 | 57.59 | 58.48 | 56.49 | 57.37 | 672,499 | -0.48(-0.83%) |
Apr 18, 2024 | 58.67 | 59.22 | 57.70 | 57.85 | 1,063,467 | -0.82(-1.40%) |
Apr 17, 2024 | 60.02 | 60.93 | 58.61 | 58.67 | 955,866 | -1.01(-1.69%) |
Apr 16, 2024 | 60.62 | 61.27 | 59.50 | 59.68 | 616,694 | -1.16(-1.91%) |
Apr 15, 2024 | 63.57 | 63.66 | 60.74 | 60.84 | 802,461 | -2.70(-4.25%) |
Apr 12, 2024 | 64.02 | 64.25 | 63.22 | 63.54 | 516,970 | -1.17(-1.81%) |
Apr 11, 2024 | 64.63 | 65.03 | 63.64 | 64.71 | 330,919 | +0.50(+0.78%) |
Apr 10, 2024 | 66.08 | 66.48 | 63.91 | 64.21 | 901,189 | -4.40(-6.41%) |
Apr 09, 2024 | 65.35 | 69.09 | 65.10 | 68.61 | 1,175,027 | +3.63(+5.59%) |
Apr 08, 2024 | 62.86 | 65.02 | 62.51 | 64.98 | 644,403 | +2.78(+4.47%) |
Apr 05, 2024 | 62.36 | 63.21 | 61.74 | 62.20 | 535,425 | -0.36(-0.58%) |
Apr 04, 2024 | 64.95 | 66.17 | 62.49 | 62.56 | 794,324 | -1.36(-2.13%) |
Apr 03, 2024 | 61.94 | 64.02 | 61.80 | 63.92 | 651,149 | +1.40(+2.24%) |
Apr 02, 2024 | 62.59 | 62.99 | 61.84 | 62.52 | 1,062,316 | -1.48(-2.31%) |
Apr 01, 2024 | 64.90 | 64.90 | 63.18 | 64.00 | 968,098 | -0.58(-0.90%) |
Mar 28, 2024 | 63.64 | 64.62 | 64.59 | 64.58 | 710,688 | +0.95(+1.49%) |
Mar 27, 2024 | 63.08 | 63.87 | 62.66 | 63.63 | 653,626 | +1.30(+2.09%) |
Mar 26, 2024 | 63.74 | 63.74 | 62.16 | 62.33 | 532,256 | -0.98(-1.55%) |
Mar 25, 2024 | 62.99 | 63.80 | 62.83 | 63.31 | 363,798 | +0.02(+0.03%) |
Mar 22, 2024 | 63.18 | 64.46 | 63.06 | 63.29 | 844,941 | -0.04(-0.06%) |
Mar 21, 2024 | 63.11 | 64.83 | 63.11 | 63.33 | 869,993 | +0.25(+0.40%) |
Mar 20, 2024 | 63.63 | 64.67 | 62.86 | 63.08 | 1,264,187 | -1.20(-1.87%) |
Mar 19, 2024 | 63.28 | 65.61 | 62.90 | 64.28 | 740,643 | +0.29(+0.45%) |
Mar 18, 2024 | 64.61 | 65.50 | 63.89 | 63.99 | 1,321,768 | -1.64(-2.50%) |
Mar 15, 2024 | 65.92 | 67.32 | 64.99 | 65.63 | 11,261,484 | -0.88(-1.32%) |
Mar 14, 2024 | 67.80 | 68.54 | 66.12 | 66.51 | 1,427,388 | -1.52(-2.23%) |
Mar 13, 2024 | 68.50 | 69.31 | 67.85 | 68.03 | 1,523,173 | -0.62(-0.90%) |
Mar 12, 2024 | 67.13 | 68.75 | 66.61 | 68.65 | 1,761,693 | +1.51(+2.25%) |
Mar 11, 2024 | 66.67 | 67.42 | 65.73 | 67.14 | 1,370,912 | +0.13(+0.19%) |
Mar 08, 2024 | 66.87 | 67.81 | 66.24 | 67.01 | 1,297,101 | +0.87(+1.32%) |
Mar 07, 2024 | 66.11 | 67.21 | 65.85 | 66.14 | 1,511,727 | +0.36(+0.55%) |
Mar 06, 2024 | 64.45 | 66.11 | 64.06 | 65.78 | 1,611,666 | +3.20(+5.11%) |
Mar 05, 2024 | 66.45 | 66.45 | 61.76 | 62.58 | 1,613,023 | -2.77(-4.24%) |
Mar 04, 2024 | 61.52 | 65.64 | 61.01 | 65.35 | 3,329,345 | +6.64(+11.31%) |
Mar 01, 2024 | 57.01 | 58.81 | 56.63 | 58.71 | 526,822 | +1.98(+3.49%) |
Feb 29, 2024 | 57.50 | 57.68 | 56.17 | 56.73 | 611,245 | +0.04(+0.07%) |
Feb 28, 2024 | 56.56 | 57.00 | 56.36 | 56.69 | 276,898 | -0.37(-0.65%) |
Feb 27, 2024 | 57.31 | 57.50 | 56.46 | 57.06 | 464,074 | +0.22(+0.39%) |
Feb 26, 2024 | 56.40 | 57.38 | 56.12 | 56.84 | 385,133 | +0.15(+0.26%) |
Feb 23, 2024 | 56.74 | 57.09 | 56.32 | 56.69 | 322,589 | -0.03(-0.05%) |
Feb 22, 2024 | 56.75 | 57.20 | 56.06 | 56.72 | 463,595 | +0.45(+0.80%) |
Feb 21, 2024 | 56.15 | 56.82 | 55.49 | 56.27 | 864,662 | -1.18(-2.05%) |
Feb 20, 2024 | 56.65 | 57.69 | 56.64 | 57.45 | 604,686 | -0.16(-0.28%) |
Feb 16, 2024 | 59.74 | 59.74 | 57.55 | 57.61 | 519,120 | -2.51(-4.17%) |
Feb 15, 2024 | 59.55 | 60.15 | 57.72 | 60.12 | 683,926 | +1.55(+2.65%) |
Feb 14, 2024 | 53.25 | 61.14 | 53.25 | 58.57 | 2,358,157 | +0.27(+0.46%) |
Feb 13, 2024 | 57.96 | 59.52 | 57.41 | 58.30 | 1,613,544 | -2.54(-4.17%) |
Feb 12, 2024 | 62.07 | 62.56 | 60.64 | 60.84 | 823,313 | -1.10(-1.78%) |
Feb 09, 2024 | 62.43 | 62.71 | 61.25 | 61.94 | 468,093 | +0.19(+0.31%) |
Feb 08, 2024 | 60.20 | 61.77 | 59.41 | 61.75 | 682,876 | +1.51(+2.51%) |
Feb 07, 2024 | 60.12 | 60.62 | 59.35 | 60.24 | 599,415 | +0.33(+0.55%) |
Feb 06, 2024 | 58.52 | 60.32 | 58.11 | 59.91 | 531,274 | +1.50(+2.57%) |
Feb 05, 2024 | 59.71 | 60.00 | 57.94 | 58.41 | 428,366 | -1.89(-3.13%) |
Feb 02, 2024 | 59.44 | 60.55 | 59.23 | 60.30 | 336,282 | -0.23(-0.38%) |
Feb 01, 2024 | 58.95 | 60.66 | 58.89 | 60.53 | 842,015 | +1.85(+3.15%) |
Jan 31, 2024 | 60.21 | 61.19 | 58.39 | 58.68 | 508,930 | -1.29(-2.15%) |
Jan 30, 2024 | 62.07 | 62.28 | 59.97 | 59.97 | 314,892 | -2.32(-3.72%) |
Jan 29, 2024 | 59.86 | 62.38 | 59.86 | 62.29 | 299,585 | +2.34(+3.90%) |
Jan 26, 2024 | 60.63 | 60.95 | 59.81 | 59.95 | 518,087 | -0.15(-0.25%) |
Jan 25, 2024 | 61.55 | 61.94 | 59.93 | 60.10 | 528,127 | -0.45(-0.74%) |
Jan 24, 2024 | 62.37 | 62.37 | 60.49 | 60.55 | 369,182 | -0.78(-1.27%) |
Jan 23, 2024 | 61.58 | 62.13 | 60.10 | 61.33 | 304,592 | +0.53(+0.87%) |
Jan 22, 2024 | 60.78 | 61.17 | 59.72 | 60.80 | 250,223 | +0.99(+1.66%) |
Jan 19, 2024 | 59.07 | 60.09 | 57.76 | 59.81 | 358,071 | +1.26(+2.15%) |
Jan 18, 2024 | 60.89 | 61.04 | 58.27 | 58.55 | 660,042 | -1.88(-3.11%) |
Jan 17, 2024 | 56.52 | 60.72 | 56.52 | 60.43 | 1,068,522 | +2.81(+4.88%) |
Jan 16, 2024 | 56.82 | 57.98 | 56.43 | 57.62 | 366,496 | +0.05(+0.09%) |
Jan 12, 2024 | 58.58 | 58.87 | 57.46 | 57.57 | 304,653 | -0.28(-0.48%) |
Jan 11, 2024 | 58.10 | 58.61 | 56.59 | 57.85 | 407,954 | -0.32(-0.55%) |
Jan 10, 2024 | 57.16 | 58.24 | 56.62 | 58.17 | 311,694 | +0.92(+1.61%) |
Jan 09, 2024 | 56.69 | 57.79 | 56.52 | 57.25 | 435,563 | -0.53(-0.92%) |
Jan 08, 2024 | 55.82 | 57.97 | 55.58 | 57.78 | 463,377 | +2.07(+3.72%) |
Jan 05, 2024 | 55.24 | 56.60 | 55.24 | 55.71 | 617,130 | -0.27(-0.48%) |
Jan 04, 2024 | 56.30 | 57.13 | 55.78 | 55.98 | 614,769 | -0.37(-0.66%) |
Jan 03, 2024 | 58.39 | 58.53 | 56.26 | 56.35 | 849,622 | -2.62(-4.44%) |
Jan 02, 2024 | 60.58 | 61.55 | 58.78 | 58.97 | 757,765 | -3.47(-5.56%) |
Dec 29, 2023 | 64.50 | 64.98 | 62.31 | 62.44 | 362,179 | -2.34(-3.61%) |
Dec 28, 2023 | 64.37 | 64.91 | 63.62 | 64.78 | 262,991 | +0.29(+0.45%) |
Dec 27, 2023 | 64.64 | 64.64 | 63.88 | 64.49 | 240,355 | -0.03(-0.05%) |
Dec 26, 2023 | 64.07 | 64.53 | 63.34 | 64.52 | 228,382 | +0.61(+0.95%) |
Dec 22, 2023 | 63.19 | 63.97 | 62.67 | 63.91 | 364,444 | +0.90(+1.43%) |
Dec 21, 2023 | 62.94 | 63.18 | 62.10 | 63.01 | 320,792 | +1.01(+1.63%) |
Dec 20, 2023 | 64.33 | 64.47 | 61.95 | 62.00 | 828,252 | -2.52(-3.91%) |
Dec 19, 2023 | 62.56 | 64.69 | 62.20 | 64.52 | 934,920 | +2.58(+4.17%) |
Dec 18, 2023 | 62.45 | 62.61 | 61.41 | 61.94 | 480,367 | -0.17(-0.27%) |
Dec 15, 2023 | 62.67 | 62.74 | 61.09 | 62.11 | 719,207 | -0.11(-0.18%) |
Dec 14, 2023 | 62.97 | 63.66 | 61.83 | 62.22 | 772,038 | +0.32(+0.52%) |
Dec 13, 2023 | 60.40 | 61.99 | 59.02 | 61.90 | 767,326 | +1.72(+2.86%) |
Dec 12, 2023 | 60.39 | 60.74 | 59.42 | 60.18 | 451,344 | -0.23(-0.38%) |
Dec 11, 2023 | 60.82 | 61.66 | 60.21 | 60.41 | 398,609 | -0.66(-1.08%) |
Dec 08, 2023 | 59.99 | 61.13 | 59.81 | 61.07 | 287,051 | +0.88(+1.46%) |
Dec 07, 2023 | 61.37 | 61.73 | 60.16 | 60.19 | 467,933 | -1.18(-1.92%) |
Dec 06, 2023 | 59.25 | 61.51 | 58.74 | 61.37 | 595,708 | +2.56(+4.35%) |
Dec 05, 2023 | 59.27 | 59.37 | 58.46 | 58.81 | 522,762 | -0.91(-1.52%) |
Dec 04, 2023 | 59.61 | 60.39 | 59.18 | 59.72 | 540,473 | -0.28(-0.47%) |
Dec 01, 2023 | 57.83 | 60.01 | 57.60 | 60.00 | 564,007 | +2.15(+3.72%) |
Nov 30, 2023 | 58.35 | 58.82 | 57.52 | 57.85 | 615,357 | -0.54(-0.92%) |
Nov 29, 2023 | 59.04 | 59.56 | 58.06 | 58.39 | 395,362 | +0.47(+0.81%) |
Nov 28, 2023 | 57.45 | 58.67 | 57.18 | 57.92 | 434,501 | +0.26(+0.45%) |
Nov 27, 2023 | 57.00 | 57.98 | 56.33 | 57.66 | 403,967 | +0.36(+0.63%) |
Nov 24, 2023 | 56.61 | 57.50 | 56.51 | 57.30 | 229,525 | +0.33(+0.58%) |
Nov 22, 2023 | 56.52 | 57.20 | 56.16 | 56.97 | 227,909 | +0.96(+1.71%) |
Nov 21, 2023 | 56.76 | 57.69 | 55.99 | 56.01 | 605,022 | -1.68(-2.91%) |
Nov 20, 2023 | 56.40 | 58.35 | 56.40 | 57.69 | 764,692 | +1.29(+2.29%) |
Nov 17, 2023 | 56.25 | 56.77 | 55.25 | 56.40 | 596,779 | +0.34(+0.61%) |
Nov 16, 2023 | 55.84 | 56.19 | 55.08 | 56.06 | 449,064 | -0.02(-0.04%) |
Nov 15, 2023 | 55.97 | 56.70 | 55.28 | 56.08 | 625,141 | +0.28(+0.50%) |
Nov 14, 2023 | 54.00 | 56.16 | 53.54 | 55.80 | 987,942 | +3.66(+7.02%) |
Nov 13, 2023 | 51.75 | 52.44 | 50.98 | 52.14 | 406,217 | -0.15(-0.29%) |
Nov 10, 2023 | 51.98 | 52.74 | 51.50 | 52.29 | 561,130 | +0.29(+0.56%) |
Nov 09, 2023 | 53.53 | 54.05 | 51.77 | 52.00 | 524,797 | -1.21(-2.27%) |
Nov 08, 2023 | 53.77 | 53.86 | 53.08 | 53.21 | 677,828 | -0.95(-1.75%) |
Nov 07, 2023 | 54.13 | 55.20 | 53.48 | 54.16 | 434,157 | +0.37(+0.69%) |
Nov 06, 2023 | 55.07 | 55.20 | 52.31 | 53.79 | 532,721 | -1.40(-2.54%) |
Nov 03, 2023 | 52.78 | 55.39 | 52.78 | 55.19 | 1,433,584 | +4.31(+8.47%) |
Nov 02, 2023 | 50.17 | 51.05 | 49.30 | 50.88 | 872,312 | +2.81(+5.85%) |