Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 64.98 | 65.00 | 64.97 | 64.97 | 4,288,333 | +0.01(+0.02%) |
May 16, 2024 | 64.97 | 64.98 | 64.95 | 64.96 | 735,193 | -0.01(-0.02%) |
May 15, 2024 | 64.95 | 64.97 | 64.94 | 64.97 | 1,260,501 | +0.02(+0.03%) |
May 14, 2024 | 64.94 | 64.96 | 64.94 | 64.95 | 1,045,362 | +0.00(+0.00%) |
May 13, 2024 | 64.94 | 64.96 | 64.92 | 64.95 | 2,966,655 | +0.01(+0.02%) |
May 10, 2024 | 64.94 | 64.94 | 64.91 | 64.94 | 3,047,934 | +0.12(+0.19%) |
May 09, 2024 | 64.67 | 64.85 | 64.65 | 64.82 | 1,141,451 | +0.12(+0.19%) |
May 08, 2024 | 64.63 | 64.72 | 64.59 | 64.70 | 748,953 | +0.06(+0.09%) |
May 07, 2024 | 64.60 | 64.67 | 64.56 | 64.64 | 1,332,282 | +0.04(+0.06%) |
May 06, 2024 | 64.63 | 64.64 | 64.50 | 64.60 | 1,373,769 | +0.00(+0.00%) |
May 03, 2024 | 64.65 | 64.65 | 64.58 | 64.60 | 1,924,182 | +0.00(+0.00%) |
May 02, 2024 | 64.62 | 64.68 | 64.58 | 64.60 | 2,816,786 | +0.00(+0.00%) |
May 01, 2024 | 64.63 | 64.69 | 64.56 | 64.60 | 2,763,296 | +0.01(+0.02%) |
Apr 30, 2024 | 64.63 | 64.72 | 64.56 | 64.59 | 1,574,998 | -0.11(-0.17%) |
Apr 29, 2024 | 64.61 | 64.70 | 64.57 | 64.70 | 1,631,286 | +0.14(+0.22%) |
Apr 26, 2024 | 64.58 | 64.63 | 64.51 | 64.56 | 1,328,666 | -0.06(-0.09%) |
Apr 25, 2024 | 64.57 | 64.65 | 64.54 | 64.62 | 1,768,714 | +0.05(+0.08%) |
Apr 24, 2024 | 64.57 | 64.63 | 64.56 | 64.57 | 1,180,176 | +0.02(+0.03%) |
Apr 23, 2024 | 64.58 | 64.70 | 64.50 | 64.55 | 3,104,156 | -0.03(-0.05%) |
Apr 22, 2024 | 64.52 | 64.58 | 64.44 | 64.58 | 1,793,788 | +0.03(+0.05%) |
Apr 19, 2024 | 64.43 | 64.55 | 64.40 | 64.55 | 3,979,039 | +0.12(+0.19%) |
Apr 18, 2024 | 64.42 | 64.48 | 64.42 | 64.43 | 2,485,689 | -0.03(-0.05%) |
Apr 17, 2024 | 64.42 | 64.50 | 64.42 | 64.46 | 2,633,303 | -0.04(-0.06%) |
Apr 16, 2024 | 64.40 | 64.50 | 64.40 | 64.50 | 2,972,555 | +0.08(+0.12%) |
Apr 15, 2024 | 64.39 | 64.50 | 64.37 | 64.42 | 3,550,121 | +0.05(+0.08%) |
Apr 12, 2024 | 64.36 | 64.57 | 64.34 | 64.37 | 4,100,063 | -0.03(-0.05%) |
Apr 11, 2024 | 64.18 | 64.45 | 64.15 | 64.40 | 34,588,000 | +17.36(+36.90%) |
Apr 10, 2024 | 37.89 | 47.84 | 37.43 | 47.04 | 12,239,387 | +8.10(+20.80%) |
Apr 09, 2024 | 39.16 | 39.63 | 37.57 | 38.94 | 1,174,762 | +0.41(+1.06%) |
Apr 08, 2024 | 34.83 | 39.50 | 34.25 | 38.53 | 2,587,464 | +3.62(+10.37%) |
Apr 05, 2024 | 35.14 | 36.13 | 34.51 | 34.91 | 1,099,932 | -0.42(-1.19%) |
Apr 04, 2024 | 38.35 | 38.42 | 34.31 | 35.33 | 1,578,510 | -2.78(-7.29%) |
Apr 03, 2024 | 39.00 | 40.14 | 36.66 | 38.11 | 1,647,247 | -1.10(-2.81%) |
Apr 02, 2024 | 39.72 | 41.16 | 39.01 | 39.21 | 1,014,598 | -1.01(-2.51%) |
Apr 01, 2024 | 39.31 | 40.32 | 37.93 | 40.22 | 1,354,970 | +0.58(+1.46%) |
Mar 28, 2024 | 38.65 | 41.04 | 40.21 | 39.64 | 1,462,111 | +0.99(+2.56%) |
Mar 27, 2024 | 37.70 | 39.04 | 36.68 | 38.65 | 787,120 | +1.20(+3.20%) |
Mar 26, 2024 | 37.86 | 39.15 | 37.42 | 37.45 | 776,940 | -0.10(-0.27%) |
Mar 25, 2024 | 39.30 | 40.14 | 37.47 | 37.55 | 642,198 | -1.79(-4.55%) |
Mar 22, 2024 | 41.32 | 41.47 | 38.89 | 39.34 | 853,617 | -2.26(-5.43%) |
Mar 21, 2024 | 40.51 | 42.88 | 40.23 | 41.60 | 1,213,336 | +1.37(+3.41%) |
Mar 20, 2024 | 40.26 | 41.79 | 39.73 | 40.23 | 1,257,821 | +0.28(+0.70%) |
Mar 19, 2024 | 37.40 | 42.24 | 37.15 | 39.95 | 3,076,056 | +4.48(+12.63%) |
Mar 18, 2024 | 36.46 | 36.80 | 35.00 | 35.47 | 978,097 | -0.91(-2.50%) |
Mar 15, 2024 | 35.92 | 37.37 | 35.56 | 36.38 | 4,021,379 | +0.49(+1.37%) |
Mar 14, 2024 | 36.21 | 37.00 | 34.86 | 35.89 | 1,415,170 | -0.72(-1.97%) |
Mar 13, 2024 | 36.44 | 37.52 | 36.05 | 36.61 | 868,671 | +0.16(+0.44%) |
Mar 12, 2024 | 36.34 | 37.51 | 35.61 | 36.45 | 1,013,724 | +1.07(+3.02%) |
Mar 11, 2024 | 35.72 | 37.20 | 35.29 | 35.38 | 1,185,404 | -0.55(-1.53%) |
Mar 08, 2024 | 37.52 | 38.12 | 35.52 | 35.93 | 1,382,609 | -1.07(-2.89%) |
Mar 07, 2024 | 38.91 | 39.27 | 36.71 | 37.00 | 1,042,750 | -1.55(-4.02%) |
Mar 06, 2024 | 38.30 | 38.74 | 37.78 | 38.55 | 719,712 | +1.08(+2.88%) |
Mar 05, 2024 | 36.40 | 38.02 | 36.26 | 37.47 | 1,747,784 | +0.81(+2.21%) |
Mar 04, 2024 | 36.60 | 37.03 | 35.01 | 36.66 | 1,248,732 | +0.66(+1.83%) |
Mar 01, 2024 | 35.45 | 36.57 | 35.27 | 36.00 | 995,440 | +0.78(+2.21%) |
Feb 29, 2024 | 35.63 | 35.63 | 34.62 | 35.22 | 748,836 | +0.30(+0.86%) |
Feb 28, 2024 | 35.67 | 36.16 | 34.62 | 34.92 | 605,615 | -1.04(-2.89%) |
Feb 27, 2024 | 35.01 | 36.70 | 34.99 | 35.96 | 1,191,081 | +1.21(+3.48%) |
Feb 26, 2024 | 33.92 | 34.92 | 33.72 | 34.75 | 786,429 | +0.83(+2.45%) |
Feb 23, 2024 | 33.19 | 33.99 | 32.38 | 33.92 | 785,687 | +0.81(+2.45%) |
Feb 22, 2024 | 30.89 | 33.48 | 30.59 | 33.11 | 1,078,952 | +2.72(+8.95%) |
Feb 21, 2024 | 30.38 | 30.76 | 29.56 | 30.39 | 529,444 | -0.12(-0.39%) |
Feb 20, 2024 | 31.14 | 31.48 | 29.80 | 30.51 | 1,399,390 | -0.75(-2.40%) |
Feb 16, 2024 | 29.74 | 32.13 | 29.48 | 31.26 | 1,479,906 | +1.38(+4.62%) |
Feb 15, 2024 | 30.25 | 30.77 | 29.31 | 29.88 | 640,073 | +0.75(+2.57%) |
Feb 14, 2024 | 29.33 | 29.95 | 28.69 | 29.13 | 862,563 | +0.36(+1.25%) |
Feb 13, 2024 | 28.90 | 29.98 | 28.41 | 28.77 | 966,357 | -1.61(-5.30%) |
Feb 12, 2024 | 29.25 | 30.65 | 29.17 | 30.38 | 1,922,537 | +1.34(+4.61%) |
Feb 09, 2024 | 28.70 | 29.66 | 28.04 | 29.04 | 1,812,622 | +0.63(+2.22%) |
Feb 08, 2024 | 27.17 | 28.60 | 27.10 | 28.41 | 1,641,915 | +1.31(+4.83%) |
Feb 07, 2024 | 26.62 | 27.42 | 26.09 | 27.10 | 911,962 | +0.58(+2.19%) |
Feb 06, 2024 | 27.32 | 27.52 | 26.16 | 26.52 | 756,276 | -0.93(-3.39%) |
Feb 05, 2024 | 27.52 | 27.78 | 26.34 | 27.45 | 703,751 | -0.24(-0.87%) |
Feb 02, 2024 | 27.96 | 28.36 | 27.44 | 27.69 | 584,738 | -0.29(-1.04%) |
Feb 01, 2024 | 26.84 | 28.44 | 26.50 | 27.98 | 1,377,264 | +1.37(+5.15%) |
Jan 31, 2024 | 25.67 | 27.12 | 25.37 | 26.61 | 1,412,819 | +0.88(+3.42%) |
Jan 30, 2024 | 25.73 | 26.14 | 24.68 | 25.73 | 1,778,088 | -0.37(-1.42%) |
Jan 29, 2024 | 25.12 | 26.23 | 24.56 | 26.10 | 2,277,389 | +0.98(+3.90%) |
Jan 26, 2024 | 22.44 | 25.34 | 21.92 | 25.12 | 4,404,145 | +3.38(+15.55%) |
Jan 25, 2024 | 18.86 | 22.00 | 18.86 | 21.74 | 2,943,553 | +3.18(+17.13%) |
Jan 24, 2024 | 19.78 | 19.79 | 18.56 | 18.56 | 430,604 | -0.92(-4.72%) |
Jan 23, 2024 | 20.00 | 20.27 | 19.29 | 19.48 | 365,729 | -0.42(-2.11%) |
Jan 22, 2024 | 20.02 | 20.32 | 19.81 | 19.90 | 411,712 | +0.06(+0.30%) |
Jan 19, 2024 | 19.52 | 19.90 | 19.26 | 19.84 | 483,841 | +0.49(+2.53%) |
Jan 18, 2024 | 20.54 | 20.80 | 19.11 | 19.35 | 350,713 | -0.98(-4.82%) |
Jan 17, 2024 | 20.24 | 20.42 | 19.70 | 20.33 | 556,644 | -0.30(-1.45%) |
Jan 16, 2024 | 20.34 | 20.74 | 19.47 | 20.63 | 953,778 | +0.18(+0.88%) |
Jan 12, 2024 | 19.89 | 20.57 | 19.75 | 20.45 | 866,718 | +0.79(+4.02%) |
Jan 11, 2024 | 19.91 | 20.24 | 19.45 | 19.66 | 986,290 | -0.31(-1.55%) |
Jan 10, 2024 | 19.85 | 20.31 | 19.65 | 19.97 | 829,790 | +0.47(+2.41%) |
Jan 09, 2024 | 18.77 | 19.65 | 18.62 | 19.50 | 433,142 | +0.69(+3.67%) |
Jan 08, 2024 | 17.80 | 18.90 | 17.59 | 18.81 | 376,703 | +1.06(+5.97%) |
Jan 05, 2024 | 18.03 | 18.33 | 17.32 | 17.75 | 564,710 | -0.58(-3.16%) |
Jan 04, 2024 | 18.58 | 18.78 | 18.26 | 18.33 | 390,609 | -0.17(-0.92%) |
Jan 03, 2024 | 18.83 | 19.07 | 18.45 | 18.50 | 380,700 | -0.50(-2.63%) |
Jan 02, 2024 | 18.81 | 19.48 | 18.63 | 19.00 | 599,423 | -0.06(-0.31%) |
Dec 29, 2023 | 19.65 | 19.65 | 18.93 | 19.06 | 1,129,479 | -0.50(-2.56%) |
Dec 28, 2023 | 19.97 | 20.24 | 19.27 | 19.56 | 912,294 | -0.36(-1.81%) |
Dec 27, 2023 | 20.30 | 20.48 | 19.74 | 19.92 | 707,599 | -0.30(-1.48%) |
Dec 26, 2023 | 19.88 | 20.52 | 19.57 | 20.22 | 405,504 | +0.80(+4.12%) |
Dec 22, 2023 | 20.18 | 20.94 | 19.14 | 19.42 | 813,468 | -0.31(-1.57%) |
Dec 21, 2023 | 19.42 | 19.91 | 18.84 | 19.73 | 255,935 | +0.77(+4.06%) |
Dec 20, 2023 | 19.82 | 19.94 | 18.93 | 18.96 | 679,897 | -0.98(-4.91%) |
Dec 19, 2023 | 19.10 | 20.05 | 18.93 | 19.94 | 704,296 | +1.02(+5.39%) |
Dec 18, 2023 | 18.90 | 19.03 | 17.58 | 18.92 | 661,284 | +0.02(+0.11%) |
Dec 15, 2023 | 19.22 | 19.27 | 18.50 | 18.90 | 2,970,735 | +0.02(+0.11%) |
Dec 14, 2023 | 18.96 | 19.17 | 18.07 | 18.88 | 1,422,134 | +0.07(+0.37%) |
Dec 13, 2023 | 17.29 | 18.98 | 17.15 | 18.81 | 1,115,440 | +1.49(+8.60%) |
Dec 12, 2023 | 17.40 | 17.64 | 16.77 | 17.32 | 832,436 | +0.04(+0.23%) |
Dec 11, 2023 | 17.03 | 17.75 | 16.84 | 17.28 | 841,299 | +0.44(+2.61%) |
Dec 08, 2023 | 16.44 | 17.25 | 16.15 | 16.84 | 520,370 | +0.32(+1.94%) |
Dec 07, 2023 | 16.70 | 16.88 | 15.91 | 16.52 | 319,380 | +0.28(+1.72%) |
Dec 06, 2023 | 15.56 | 16.28 | 15.38 | 16.24 | 606,672 | +0.88(+5.73%) |
Dec 05, 2023 | 15.95 | 16.13 | 15.21 | 15.36 | 320,210 | -0.66(-4.12%) |
Dec 04, 2023 | 15.25 | 16.33 | 15.19 | 16.02 | 748,004 | +0.39(+2.50%) |