Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 63.10 | 63.17 | 62.19 | 62.66 | 5,744,751 | -0.69(-1.09%) |
May 21, 2024 | 63.42 | 64.07 | 63.18 | 63.35 | 4,087,194 | -0.22(-0.35%) |
May 20, 2024 | 63.66 | 63.75 | 63.00 | 63.57 | 4,838,793 | +0.16(+0.25%) |
May 17, 2024 | 62.98 | 63.55 | 62.66 | 63.41 | 6,602,604 | +0.55(+0.87%) |
May 16, 2024 | 63.37 | 63.57 | 62.72 | 62.86 | 5,312,639 | -0.52(-0.82%) |
May 15, 2024 | 62.90 | 63.55 | 62.02 | 63.38 | 6,409,308 | +0.32(+0.51%) |
May 14, 2024 | 62.89 | 63.29 | 62.67 | 63.06 | 4,709,325 | +0.15(+0.24%) |
May 13, 2024 | 63.77 | 63.92 | 62.51 | 62.91 | 6,418,117 | -0.66(-1.04%) |
May 10, 2024 | 64.48 | 64.70 | 63.44 | 63.57 | 6,540,371 | -0.67(-1.04%) |
May 09, 2024 | 63.78 | 64.56 | 63.60 | 64.24 | 4,979,824 | +0.56(+0.88%) |
May 08, 2024 | 63.94 | 64.67 | 63.44 | 63.68 | 9,077,430 | -1.39(-2.14%) |
May 07, 2024 | 64.93 | 65.45 | 64.87 | 65.07 | 6,258,703 | +0.05(+0.08%) |
May 06, 2024 | 64.81 | 65.78 | 64.80 | 65.02 | 8,380,188 | +0.63(+0.98%) |
May 03, 2024 | 64.80 | 64.91 | 63.66 | 64.39 | 6,771,538 | -0.27(-0.42%) |
May 02, 2024 | 64.77 | 65.38 | 64.12 | 64.66 | 5,502,426 | +0.21(+0.33%) |
May 01, 2024 | 65.68 | 65.99 | 63.69 | 64.45 | 8,661,603 | -1.69(-2.56%) |
Apr 30, 2024 | 68.17 | 68.17 | 66.11 | 66.14 | 7,385,661 | -2.09(-3.06%) |
Apr 29, 2024 | 67.36 | 68.43 | 67.35 | 68.23 | 5,435,450 | +0.45(+0.66%) |
Apr 26, 2024 | 67.94 | 68.02 | 66.93 | 67.78 | 5,426,877 | -0.10(-0.15%) |
Apr 25, 2024 | 67.24 | 68.02 | 66.99 | 67.88 | 5,314,580 | +0.55(+0.82%) |
Apr 24, 2024 | 67.10 | 67.52 | 66.75 | 67.33 | 5,284,528 | -0.06(-0.09%) |
Apr 23, 2024 | 66.63 | 67.50 | 66.41 | 67.39 | 5,384,799 | +0.39(+0.58%) |
Apr 22, 2024 | 66.11 | 67.58 | 65.88 | 67.00 | 6,273,485 | +0.37(+0.56%) |
Apr 19, 2024 | 66.17 | 67.62 | 66.12 | 66.63 | 9,794,555 | +0.59(+0.89%) |
Apr 18, 2024 | 66.08 | 66.38 | 65.64 | 66.04 | 7,014,977 | +0.06(+0.09%) |
Apr 17, 2024 | 66.69 | 67.06 | 65.51 | 65.98 | 7,052,552 | -0.84(-1.26%) |
Apr 16, 2024 | 67.85 | 68.05 | 65.64 | 66.82 | 12,444,028 | -1.52(-2.22%) |
Apr 15, 2024 | 69.24 | 69.44 | 68.25 | 68.34 | 9,246,811 | -0.67(-0.97%) |
Apr 12, 2024 | 69.94 | 71.19 | 68.72 | 69.01 | 14,699,532 | -0.25(-0.36%) |
Apr 11, 2024 | 69.45 | 69.50 | 68.33 | 69.26 | 7,075,987 | +0.32(+0.46%) |
Apr 10, 2024 | 68.26 | 69.50 | 68.16 | 68.94 | 8,131,572 | +0.39(+0.57%) |
Apr 09, 2024 | 69.00 | 69.18 | 68.07 | 68.55 | 4,831,916 | -0.18(-0.26%) |
Apr 08, 2024 | 69.00 | 69.20 | 67.95 | 68.73 | 7,827,751 | -0.52(-0.75%) |
Apr 05, 2024 | 68.00 | 69.58 | 67.56 | 69.25 | 12,365,364 | +1.62(+2.40%) |
Apr 04, 2024 | 67.71 | 68.14 | 67.22 | 67.63 | 7,470,449 | -0.08(-0.12%) |
Apr 03, 2024 | 67.59 | 67.88 | 67.05 | 67.71 | 8,502,130 | +0.45(+0.67%) |
Apr 02, 2024 | 66.73 | 68.18 | 66.48 | 67.26 | 11,703,016 | +0.88(+1.33%) |
Apr 01, 2024 | 65.29 | 66.53 | 64.57 | 66.38 | 8,028,679 | +1.39(+2.14%) |
Mar 28, 2024 | 64.67 | 65.01 | 64.36 | 64.99 | 7,159,631 | +0.79(+1.23%) |
Mar 27, 2024 | 63.09 | 64.21 | 62.93 | 64.20 | 5,720,494 | +0.88(+1.39%) |
Mar 26, 2024 | 64.63 | 64.70 | 63.29 | 63.32 | 6,178,233 | -1.23(-1.91%) |
Mar 25, 2024 | 64.09 | 64.88 | 64.07 | 64.55 | 6,918,462 | +0.74(+1.16%) |
Mar 22, 2024 | 64.00 | 64.28 | 63.53 | 63.81 | 4,927,704 | -0.12(-0.19%) |
Mar 21, 2024 | 63.86 | 64.30 | 63.74 | 63.93 | 5,399,793 | +0.14(+0.22%) |
Mar 20, 2024 | 63.95 | 64.09 | 63.62 | 63.79 | 6,311,371 | -0.27(-0.42%) |
Mar 19, 2024 | 63.07 | 64.09 | 62.88 | 64.06 | 6,950,498 | +0.86(+1.36%) |
Mar 18, 2024 | 62.91 | 63.43 | 62.30 | 63.20 | 6,797,437 | +0.55(+0.88%) |
Mar 15, 2024 | 62.36 | 63.01 | 62.21 | 62.65 | 9,783,506 | +0.07(+0.11%) |
Mar 14, 2024 | 62.20 | 62.82 | 62.12 | 62.58 | 7,431,415 | +0.52(+0.84%) |
Mar 13, 2024 | 61.64 | 62.45 | 61.54 | 62.06 | 8,667,647 | +0.92(+1.50%) |
Mar 12, 2024 | 61.43 | 61.48 | 60.85 | 61.14 | 7,122,826 | -0.38(-0.62%) |
Mar 11, 2024 | 60.69 | 61.56 | 60.27 | 61.52 | 6,755,611 | +0.72(+1.18%) |
Mar 08, 2024 | 60.92 | 61.25 | 60.65 | 60.80 | 5,288,318 | -0.25(-0.41%) |
Mar 07, 2024 | 60.71 | 61.39 | 60.66 | 61.05 | 7,384,216 | +0.18(+0.30%) |
Mar 06, 2024 | 61.08 | 61.45 | 60.53 | 60.87 | 7,946,845 | +0.51(+0.84%) |
Mar 05, 2024 | 60.21 | 60.91 | 59.79 | 60.36 | 6,564,906 | -0.10(-0.16%) |
Mar 04, 2024 | 61.33 | 61.42 | 60.32 | 60.46 | 6,375,593 | -0.68(-1.11%) |
Mar 01, 2024 | 60.75 | 61.37 | 60.61 | 61.14 | 7,689,698 | +0.75(+1.24%) |
Feb 29, 2024 | 60.22 | 60.66 | 59.84 | 60.39 | 7,599,099 | +0.35(+0.58%) |
Feb 28, 2024 | 60.28 | 61.07 | 60.01 | 60.04 | 7,853,697 | -0.34(-0.56%) |
Feb 27, 2024 | 60.71 | 60.77 | 59.95 | 60.38 | 7,078,390 | +0.13(+0.22%) |
Feb 26, 2024 | 59.48 | 60.54 | 59.36 | 60.25 | 8,536,073 | +0.45(+0.75%) |
Feb 23, 2024 | 59.78 | 60.01 | 59.24 | 59.80 | 7,818,098 | -0.51(-0.84%) |
Feb 22, 2024 | 59.97 | 60.65 | 59.60 | 60.31 | 9,400,142 | +0.06(+0.10%) |
Feb 21, 2024 | 59.36 | 60.31 | 59.12 | 60.25 | 10,345,405 | +0.91(+1.53%) |
Feb 20, 2024 | 60.31 | 60.31 | 58.94 | 59.35 | 16,949,566 | -0.96(-1.59%) |
Feb 16, 2024 | 60.16 | 60.66 | 59.86 | 60.30 | 13,520,691 | +0.41(+0.68%) |
Feb 15, 2024 | 57.24 | 59.92 | 57.17 | 59.89 | 22,031,436 | +2.80(+4.90%) |
Feb 14, 2024 | 57.59 | 58.12 | 56.85 | 57.09 | 12,514,417 | -0.31(-0.54%) |
Feb 13, 2024 | 57.76 | 57.95 | 56.82 | 57.40 | 10,353,745 | -0.42(-0.72%) |
Feb 12, 2024 | 57.32 | 58.28 | 57.29 | 57.82 | 8,902,256 | +0.56(+0.97%) |
Feb 09, 2024 | 58.00 | 58.14 | 57.03 | 57.26 | 8,144,218 | -0.58(-1.00%) |
Feb 08, 2024 | 57.56 | 58.09 | 57.35 | 57.84 | 7,726,490 | +0.43(+0.75%) |
Feb 07, 2024 | 57.40 | 57.81 | 56.86 | 57.41 | 8,056,909 | +0.05(+0.09%) |
Feb 06, 2024 | 57.18 | 58.19 | 56.94 | 57.36 | 9,114,084 | +0.59(+1.04%) |
Feb 05, 2024 | 56.62 | 57.13 | 55.87 | 56.77 | 10,227,303 | -0.06(-0.11%) |
Feb 02, 2024 | 57.05 | 57.34 | 56.53 | 56.83 | 8,442,833 | -0.28(-0.49%) |
Feb 01, 2024 | 57.70 | 57.90 | 56.71 | 57.11 | 11,313,825 | -0.25(-0.43%) |
Jan 31, 2024 | 58.58 | 58.65 | 57.35 | 57.36 | 8,962,103 | -1.33(-2.26%) |
Jan 30, 2024 | 57.54 | 58.78 | 57.54 | 58.69 | 8,340,798 | +0.68(+1.17%) |
Jan 29, 2024 | 58.14 | 58.21 | 57.40 | 58.01 | 7,196,064 | -0.18(-0.31%) |
Jan 26, 2024 | 58.02 | 58.22 | 57.33 | 58.19 | 7,128,504 | +0.39(+0.67%) |
Jan 25, 2024 | 57.54 | 57.85 | 56.74 | 57.80 | 9,634,385 | +0.70(+1.22%) |
Jan 24, 2024 | 56.88 | 57.23 | 56.58 | 57.10 | 7,614,842 | +0.58(+1.02%) |
Jan 23, 2024 | 56.31 | 56.95 | 56.31 | 56.53 | 6,371,360 | -0.01(-0.02%) |
Jan 22, 2024 | 56.22 | 56.76 | 55.74 | 56.54 | 8,072,015 | +0.32(+0.57%) |
Jan 19, 2024 | 56.03 | 56.22 | 55.62 | 56.22 | 9,631,961 | -0.05(-0.09%) |
Jan 18, 2024 | 55.99 | 56.45 | 55.33 | 56.27 | 12,317,364 | +0.25(+0.44%) |
Jan 17, 2024 | 55.84 | 56.47 | 55.77 | 56.02 | 9,682,869 | -0.40(-0.71%) |
Jan 16, 2024 | 57.64 | 57.77 | 56.42 | 56.42 | 13,359,877 | -1.43(-2.48%) |
Jan 12, 2024 | 58.04 | 58.43 | 57.29 | 57.85 | 11,286,626 | +0.93(+1.63%) |
Jan 11, 2024 | 57.12 | 57.47 | 56.82 | 56.92 | 9,394,281 | +0.33(+0.58%) |
Jan 10, 2024 | 57.20 | 57.23 | 56.47 | 56.60 | 10,883,671 | -0.66(-1.15%) |
Jan 09, 2024 | 58.04 | 58.07 | 57.11 | 57.25 | 8,546,525 | -0.81(-1.39%) |
Jan 08, 2024 | 57.76 | 58.07 | 57.11 | 58.06 | 10,369,896 | -0.67(-1.14%) |
Jan 05, 2024 | 59.29 | 59.35 | 58.37 | 58.73 | 8,045,780 | -0.18(-0.30%) |
Jan 04, 2024 | 60.62 | 60.83 | 58.78 | 58.91 | 9,439,839 | -1.48(-2.46%) |
Jan 03, 2024 | 59.42 | 60.57 | 59.22 | 60.39 | 7,280,448 | +0.56(+0.93%) |
Jan 02, 2024 | 59.96 | 60.72 | 59.68 | 59.83 | 7,473,436 | +0.34(+0.57%) |
Dec 29, 2023 | 59.78 | 60.08 | 59.33 | 59.49 | 5,947,614 | -0.26(-0.43%) |
Dec 28, 2023 | 60.59 | 60.76 | 59.73 | 59.75 | 7,943,020 | -1.07(-1.75%) |
Dec 27, 2023 | 61.29 | 61.45 | 60.71 | 60.82 | 5,464,304 | -0.40(-0.65%) |
Dec 26, 2023 | 61.08 | 61.58 | 61.03 | 61.22 | 7,144,734 | +0.63(+1.04%) |
Dec 22, 2023 | 61.12 | 61.72 | 60.48 | 60.59 | 11,033,937 | +0.37(+0.61%) |
Dec 21, 2023 | 59.78 | 60.32 | 59.78 | 60.22 | 9,877,013 | +0.27(+0.45%) |
Dec 20, 2023 | 60.29 | 60.84 | 59.86 | 59.95 | 11,448,780 | -0.13(-0.22%) |
Dec 19, 2023 | 58.91 | 60.11 | 58.63 | 60.08 | 11,412,529 | +1.33(+2.26%) |
Dec 18, 2023 | 59.48 | 59.62 | 58.76 | 58.76 | 9,301,692 | +0.41(+0.70%) |
Dec 15, 2023 | 58.42 | 58.72 | 57.84 | 58.35 | 17,764,916 | -0.20(-0.34%) |
Dec 14, 2023 | 58.59 | 59.46 | 58.47 | 58.55 | 19,948,536 | +1.53(+2.69%) |
Dec 13, 2023 | 55.47 | 57.06 | 55.41 | 57.01 | 15,887,695 | +1.66(+3.01%) |
Dec 12, 2023 | 56.32 | 56.52 | 54.92 | 55.35 | 23,382,482 | -1.50(-2.65%) |
Dec 11, 2023 | 56.17 | 57.00 | 56.11 | 56.85 | 15,319,777 | +0.59(+1.04%) |
Dec 08, 2023 | 56.74 | 56.74 | 56.13 | 56.27 | 8,238,686 | +0.07(+0.12%) |
Dec 07, 2023 | 56.47 | 56.93 | 55.64 | 56.20 | 11,661,072 | +0.10(+0.18%) |
Dec 06, 2023 | 56.51 | 56.92 | 55.95 | 56.10 | 12,984,948 | -0.79(-1.40%) |
Dec 05, 2023 | 57.59 | 57.69 | 56.84 | 56.89 | 8,291,864 | -0.58(-1.00%) |
Dec 04, 2023 | 58.03 | 58.30 | 57.36 | 57.47 | 11,536,223 | -0.96(-1.65%) |