Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 56.80 | 56.80 | 55.01 | 55.21 | 2,107,965 | -1.26(-2.23%) |
May 17, 2024 | 57.58 | 57.58 | 56.31 | 56.47 | 1,484,790 | -0.98(-1.71%) |
May 16, 2024 | 56.95 | 57.64 | 56.88 | 57.45 | 2,117,841 | +0.53(+0.93%) |
May 15, 2024 | 58.33 | 58.39 | 56.85 | 56.92 | 2,105,249 | -1.22(-2.10%) |
May 14, 2024 | 58.82 | 58.95 | 57.81 | 58.14 | 2,258,663 | -0.62(-1.06%) |
May 13, 2024 | 59.09 | 59.38 | 58.71 | 58.76 | 1,872,264 | -0.29(-0.49%) |
May 10, 2024 | 58.82 | 59.42 | 58.76 | 59.05 | 1,615,382 | +0.24(+0.41%) |
May 09, 2024 | 58.28 | 58.87 | 58.27 | 58.81 | 1,457,805 | +0.60(+1.03%) |
May 08, 2024 | 58.45 | 58.97 | 57.96 | 58.21 | 1,815,993 | -0.06(-0.10%) |
May 07, 2024 | 57.67 | 58.43 | 57.47 | 58.27 | 2,855,228 | +1.00(+1.75%) |
May 06, 2024 | 58.16 | 58.29 | 57.01 | 57.27 | 2,342,322 | -0.58(-1.00%) |
May 03, 2024 | 57.96 | 58.71 | 57.72 | 57.85 | 2,054,717 | +0.05(+0.09%) |
May 02, 2024 | 57.14 | 58.79 | 57.12 | 57.80 | 2,792,413 | +0.72(+1.26%) |
May 01, 2024 | 56.85 | 58.56 | 56.76 | 57.08 | 2,840,668 | -0.18(-0.31%) |
Apr 30, 2024 | 62.50 | 62.94 | 57.26 | 57.26 | 5,970,451 | -6.30(-9.91%) |
Apr 29, 2024 | 62.74 | 64.19 | 62.73 | 63.56 | 2,557,423 | +1.02(+1.63%) |
Apr 26, 2024 | 63.06 | 63.27 | 62.51 | 62.54 | 1,404,619 | -0.28(-0.45%) |
Apr 25, 2024 | 63.41 | 63.41 | 62.32 | 62.82 | 1,791,628 | -0.88(-1.38%) |
Apr 24, 2024 | 62.43 | 64.18 | 61.70 | 63.70 | 2,444,491 | -0.48(-0.75%) |
Apr 23, 2024 | 63.93 | 64.82 | 63.65 | 64.18 | 2,034,247 | -0.34(-0.53%) |
Apr 22, 2024 | 64.44 | 65.23 | 64.03 | 64.52 | 1,659,474 | +0.29(+0.45%) |
Apr 19, 2024 | 64.01 | 64.73 | 63.71 | 64.23 | 1,353,692 | +0.35(+0.55%) |
Apr 18, 2024 | 63.93 | 64.33 | 63.48 | 63.88 | 1,507,560 | +0.34(+0.54%) |
Apr 17, 2024 | 63.64 | 64.35 | 63.36 | 63.54 | 1,817,093 | +0.28(+0.44%) |
Apr 16, 2024 | 64.63 | 64.80 | 63.17 | 63.26 | 2,190,414 | -1.51(-2.33%) |
Apr 15, 2024 | 66.87 | 66.87 | 64.69 | 64.77 | 1,926,964 | -1.57(-2.37%) |
Apr 12, 2024 | 67.54 | 67.67 | 66.09 | 66.34 | 1,338,029 | -1.47(-2.17%) |
Apr 11, 2024 | 67.73 | 68.15 | 67.07 | 67.81 | 1,439,624 | +0.35(+0.52%) |
Apr 10, 2024 | 66.76 | 67.82 | 66.60 | 67.46 | 1,792,509 | +0.13(+0.19%) |
Apr 09, 2024 | 69.18 | 69.18 | 66.90 | 67.33 | 2,344,828 | +0.70(+1.05%) |
Apr 08, 2024 | 67.23 | 67.34 | 66.58 | 66.63 | 1,502,292 | -0.72(-1.07%) |
Apr 05, 2024 | 67.42 | 67.59 | 67.01 | 67.35 | 1,222,170 | -0.03(-0.04%) |
Apr 04, 2024 | 68.43 | 68.43 | 66.97 | 67.38 | 1,370,805 | -0.76(-1.12%) |
Apr 03, 2024 | 68.15 | 68.33 | 67.86 | 68.14 | 1,429,650 | -0.05(-0.07%) |
Apr 02, 2024 | 67.35 | 68.25 | 67.35 | 68.19 | 1,940,608 | +0.86(+1.28%) |
Apr 01, 2024 | 66.97 | 67.51 | 66.86 | 67.33 | 1,185,183 | +0.08(+0.12%) |
Mar 28, 2024 | 67.57 | 67.15 | 66.94 | 67.25 | 1,189,986 | -0.09(-0.13%) |
Mar 27, 2024 | 67.20 | 67.60 | 67.01 | 67.34 | 1,255,892 | +0.44(+0.66%) |
Mar 26, 2024 | 67.92 | 68.24 | 66.90 | 66.90 | 1,576,537 | -0.77(-1.14%) |
Mar 25, 2024 | 67.40 | 67.79 | 67.14 | 67.67 | 1,393,743 | +0.51(+0.76%) |
Mar 22, 2024 | 67.24 | 67.64 | 66.94 | 67.16 | 1,007,168 | +0.09(+0.13%) |
Mar 21, 2024 | 66.66 | 67.44 | 66.22 | 67.07 | 1,163,590 | +0.23(+0.34%) |
Mar 20, 2024 | 67.99 | 68.10 | 66.63 | 66.84 | 1,543,623 | -1.16(-1.71%) |
Mar 19, 2024 | 67.58 | 68.01 | 67.30 | 68.00 | 1,697,866 | +0.55(+0.82%) |
Mar 18, 2024 | 67.18 | 67.81 | 66.98 | 67.45 | 1,647,197 | -0.02(-0.03%) |
Mar 15, 2024 | 65.52 | 67.57 | 65.52 | 67.47 | 4,432,986 | +1.54(+2.34%) |
Mar 14, 2024 | 65.90 | 66.55 | 65.34 | 65.93 | 2,533,643 | -0.28(-0.42%) |
Mar 13, 2024 | 66.00 | 66.51 | 65.83 | 66.21 | 1,763,997 | +0.64(+0.98%) |
Mar 12, 2024 | 65.83 | 66.37 | 65.16 | 65.57 | 1,286,793 | -0.38(-0.58%) |
Mar 11, 2024 | 64.73 | 66.62 | 64.62 | 65.95 | 2,085,747 | +1.39(+2.15%) |
Mar 08, 2024 | 64.07 | 64.73 | 63.71 | 64.56 | 1,642,378 | +0.54(+0.84%) |
Mar 07, 2024 | 63.00 | 64.10 | 62.77 | 64.02 | 1,709,949 | +1.25(+1.99%) |
Mar 06, 2024 | 63.47 | 63.71 | 62.26 | 62.77 | 1,659,372 | -0.24(-0.38%) |
Mar 05, 2024 | 62.58 | 63.67 | 62.53 | 63.01 | 1,495,797 | +0.67(+1.07%) |
Mar 04, 2024 | 61.76 | 62.52 | 61.76 | 62.34 | 1,253,781 | +0.21(+0.34%) |
Mar 01, 2024 | 62.38 | 62.59 | 61.52 | 62.13 | 1,192,881 | -0.29(-0.46%) |
Feb 29, 2024 | 62.56 | 62.98 | 62.18 | 62.42 | 2,331,862 | -0.03(-0.05%) |
Feb 28, 2024 | 62.42 | 62.56 | 62.00 | 62.45 | 1,298,280 | +0.13(+0.21%) |
Feb 27, 2024 | 62.25 | 62.82 | 61.89 | 62.32 | 1,084,425 | +0.02(+0.03%) |
Feb 26, 2024 | 61.90 | 62.76 | 61.89 | 62.30 | 1,036,547 | +0.25(+0.40%) |
Feb 23, 2024 | 62.07 | 62.59 | 61.76 | 62.05 | 1,399,331 | -0.17(-0.27%) |
Feb 22, 2024 | 61.57 | 62.41 | 61.16 | 62.22 | 1,625,513 | +0.19(+0.30%) |
Feb 21, 2024 | 62.53 | 62.89 | 61.73 | 62.03 | 1,369,242 | -0.25(-0.40%) |
Feb 20, 2024 | 61.85 | 62.97 | 61.72 | 62.28 | 2,022,882 | +0.57(+0.92%) |
Feb 16, 2024 | 61.43 | 61.84 | 61.02 | 61.72 | 1,469,102 | +0.08(+0.13%) |
Feb 15, 2024 | 61.25 | 61.99 | 61.16 | 61.64 | 1,549,369 | +0.63(+1.03%) |
Feb 14, 2024 | 61.54 | 61.72 | 60.27 | 61.01 | 2,124,239 | +0.15(+0.24%) |
Feb 13, 2024 | 62.06 | 62.30 | 59.36 | 60.86 | 4,589,486 | -0.81(-1.32%) |
Feb 12, 2024 | 59.83 | 61.70 | 59.79 | 61.68 | 4,120,057 | +1.87(+3.12%) |
Feb 09, 2024 | 59.59 | 59.82 | 58.95 | 59.81 | 2,149,080 | -0.03(-0.05%) |
Feb 08, 2024 | 59.31 | 59.89 | 58.79 | 59.84 | 2,431,624 | +0.53(+0.89%) |
Feb 07, 2024 | 59.68 | 60.06 | 58.49 | 59.31 | 4,216,253 | -1.55(-2.55%) |
Feb 06, 2024 | 60.83 | 61.61 | 60.74 | 60.86 | 2,330,549 | +0.01(+0.02%) |
Feb 05, 2024 | 60.99 | 61.28 | 60.67 | 60.85 | 1,359,163 | -0.78(-1.27%) |
Feb 02, 2024 | 62.57 | 62.68 | 61.37 | 61.64 | 1,369,111 | -1.03(-1.65%) |
Feb 01, 2024 | 61.39 | 62.75 | 61.31 | 62.67 | 1,351,417 | +1.31(+2.14%) |
Jan 31, 2024 | 62.70 | 62.93 | 61.04 | 61.36 | 1,193,625 | -1.07(-1.72%) |
Jan 30, 2024 | 62.94 | 63.13 | 62.27 | 62.43 | 1,220,151 | -0.52(-0.82%) |
Jan 29, 2024 | 62.40 | 63.03 | 61.88 | 62.95 | 1,198,775 | +0.65(+1.04%) |
Jan 26, 2024 | 62.71 | 63.06 | 62.05 | 62.30 | 1,026,712 | -0.14(-0.22%) |
Jan 25, 2024 | 61.08 | 62.46 | 60.94 | 62.44 | 1,576,545 | +1.76(+2.90%) |
Jan 24, 2024 | 62.15 | 62.20 | 60.56 | 60.68 | 1,662,645 | -1.43(-2.30%) |
Jan 23, 2024 | 62.15 | 62.45 | 61.84 | 62.11 | 1,133,546 | -0.18(-0.29%) |
Jan 22, 2024 | 61.85 | 62.63 | 61.82 | 62.29 | 1,197,171 | +0.24(+0.38%) |
Jan 19, 2024 | 62.63 | 62.63 | 61.62 | 62.05 | 1,229,333 | -0.34(-0.54%) |
Jan 18, 2024 | 62.79 | 62.92 | 61.99 | 62.39 | 1,000,172 | -0.43(-0.68%) |
Jan 17, 2024 | 62.61 | 62.96 | 62.37 | 62.82 | 1,138,571 | +0.08(+0.13%) |
Jan 16, 2024 | 63.07 | 63.26 | 62.26 | 62.74 | 1,091,475 | -0.02(-0.03%) |
Jan 12, 2024 | 63.35 | 63.56 | 62.68 | 62.76 | 1,049,252 | -0.50(-0.78%) |
Jan 11, 2024 | 62.87 | 63.32 | 62.61 | 63.25 | 1,290,421 | +0.14(+0.22%) |
Jan 10, 2024 | 62.28 | 63.22 | 62.19 | 63.12 | 1,750,614 | +0.75(+1.21%) |
Jan 09, 2024 | 61.76 | 62.38 | 61.42 | 62.36 | 1,921,492 | +0.50(+0.80%) |
Jan 08, 2024 | 61.08 | 61.86 | 60.88 | 61.86 | 1,328,909 | +0.78(+1.28%) |
Jan 05, 2024 | 60.91 | 61.51 | 60.57 | 61.08 | 1,681,246 | +0.20(+0.33%) |
Jan 04, 2024 | 61.54 | 61.72 | 60.84 | 60.88 | 1,206,100 | -0.72(-1.18%) |
Jan 03, 2024 | 61.71 | 61.97 | 61.14 | 61.61 | 1,351,024 | -0.03(-0.05%) |
Jan 02, 2024 | 60.65 | 61.97 | 60.61 | 61.64 | 1,284,262 | +0.85(+1.40%) |
Dec 29, 2023 | 60.63 | 60.96 | 60.50 | 60.78 | 781,736 | -0.04(-0.07%) |
Dec 28, 2023 | 60.52 | 60.92 | 60.47 | 60.82 | 746,415 | +0.13(+0.21%) |
Dec 27, 2023 | 60.44 | 60.97 | 60.44 | 60.69 | 761,345 | -0.04(-0.07%) |
Dec 26, 2023 | 60.78 | 61.06 | 60.69 | 60.73 | 1,055,204 | -0.20(-0.33%) |
Dec 22, 2023 | 60.92 | 61.65 | 60.69 | 60.93 | 762,776 | +0.32(+0.52%) |
Dec 21, 2023 | 61.14 | 61.44 | 60.20 | 60.61 | 1,054,038 | -0.22(-0.36%) |
Dec 20, 2023 | 61.65 | 61.65 | 60.77 | 60.83 | 1,195,164 | -1.06(-1.72%) |
Dec 19, 2023 | 61.61 | 62.16 | 61.47 | 61.89 | 1,343,827 | +0.40(+0.65%) |
Dec 18, 2023 | 61.70 | 62.09 | 61.35 | 61.50 | 1,842,061 | +0.13(+0.21%) |
Dec 15, 2023 | 62.19 | 62.19 | 60.92 | 61.37 | 5,098,428 | -1.24(-1.98%) |
Dec 14, 2023 | 63.65 | 63.83 | 62.43 | 62.61 | 2,193,402 | -1.18(-1.85%) |
Dec 13, 2023 | 63.07 | 63.85 | 62.55 | 63.79 | 1,388,057 | +0.78(+1.25%) |
Dec 12, 2023 | 62.64 | 63.15 | 62.46 | 63.01 | 2,111,245 | +0.58(+0.92%) |
Dec 11, 2023 | 61.93 | 62.45 | 61.56 | 62.43 | 1,111,019 | +0.56(+0.90%) |
Dec 08, 2023 | 61.66 | 62.20 | 61.66 | 61.87 | 1,174,520 | +0.18(+0.29%) |
Dec 07, 2023 | 61.59 | 61.73 | 61.07 | 61.70 | 1,134,234 | +0.23(+0.37%) |
Dec 06, 2023 | 61.36 | 61.81 | 61.17 | 61.47 | 1,582,464 | -0.14(-0.23%) |
Dec 05, 2023 | 61.91 | 61.97 | 61.40 | 61.61 | 1,612,796 | -0.24(-0.39%) |
Dec 04, 2023 | 61.11 | 62.78 | 61.00 | 61.84 | 2,139,145 | +0.35(+0.57%) |