Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 69.37 | 70.36 | 68.77 | 69.95 | 3,976,894 | +0.37(+0.53%) |
Jun 06, 2024 | 71.82 | 71.84 | 69.47 | 69.58 | 4,226,732 | -2.37(-3.29%) |
Jun 05, 2024 | 71.11 | 72.14 | 71.00 | 71.95 | 2,577,311 | +0.87(+1.22%) |
Jun 04, 2024 | 71.40 | 72.09 | 70.81 | 71.08 | 3,825,800 | -0.58(-0.81%) |
Jun 03, 2024 | 72.21 | 72.30 | 70.71 | 71.66 | 4,976,252 | -0.25(-0.35%) |
May 31, 2024 | 71.61 | 72.05 | 70.87 | 71.91 | 6,092,349 | +0.35(+0.49%) |
May 30, 2024 | 71.16 | 71.76 | 70.82 | 71.56 | 3,705,213 | +0.46(+0.65%) |
May 29, 2024 | 72.90 | 73.41 | 71.01 | 71.10 | 6,001,579 | -1.58(-2.17%) |
May 28, 2024 | 73.80 | 73.92 | 72.33 | 72.68 | 5,684,356 | -1.22(-1.65%) |
May 24, 2024 | 73.73 | 74.23 | 73.13 | 73.90 | 4,473,217 | +0.64(+0.87%) |
May 23, 2024 | 73.66 | 73.68 | 72.25 | 73.26 | 6,172,366 | +0.07(+0.10%) |
May 22, 2024 | 72.09 | 73.28 | 72.05 | 73.19 | 7,180,973 | +0.33(+0.45%) |
May 21, 2024 | 70.62 | 73.08 | 70.62 | 72.86 | 11,636,210 | +2.24(+3.17%) |
May 20, 2024 | 71.80 | 72.99 | 70.26 | 70.62 | 13,185,800 | +1.60(+2.32%) |
May 17, 2024 | 68.20 | 69.22 | 67.97 | 69.02 | 5,002,951 | +0.75(+1.10%) |
May 16, 2024 | 68.33 | 69.49 | 68.17 | 68.27 | 5,773,993 | +0.09(+0.13%) |
May 15, 2024 | 67.04 | 68.31 | 66.97 | 68.18 | 5,961,255 | +1.30(+1.94%) |
May 14, 2024 | 66.53 | 67.24 | 66.42 | 66.88 | 3,895,003 | +0.82(+1.24%) |
May 13, 2024 | 65.92 | 66.40 | 65.87 | 66.06 | 5,026,260 | +0.47(+0.72%) |
May 10, 2024 | 65.91 | 66.15 | 65.23 | 65.59 | 3,957,415 | -0.15(-0.23%) |
May 09, 2024 | 65.50 | 65.97 | 65.00 | 65.74 | 4,620,392 | +0.50(+0.77%) |
May 08, 2024 | 64.58 | 65.45 | 64.19 | 65.24 | 4,819,593 | +0.78(+1.21%) |
May 07, 2024 | 63.57 | 64.59 | 63.39 | 64.46 | 5,413,447 | +1.08(+1.70%) |
May 06, 2024 | 62.28 | 63.44 | 62.10 | 63.38 | 7,291,828 | +1.00(+1.60%) |
May 03, 2024 | 61.25 | 62.47 | 60.84 | 62.38 | 7,096,178 | +1.63(+2.68%) |
May 02, 2024 | 60.72 | 61.14 | 60.04 | 60.75 | 7,559,393 | +0.28(+0.46%) |
May 01, 2024 | 62.07 | 62.88 | 59.83 | 60.47 | 14,984,507 | -4.60(-7.07%) |
Apr 30, 2024 | 65.32 | 65.99 | 64.98 | 65.07 | 5,314,718 | -0.24(-0.37%) |
Apr 29, 2024 | 65.12 | 65.61 | 64.98 | 65.31 | 5,015,571 | +0.20(+0.31%) |
Apr 26, 2024 | 64.69 | 65.42 | 64.46 | 65.11 | 6,408,010 | +0.66(+1.02%) |
Apr 25, 2024 | 64.51 | 64.78 | 63.78 | 64.45 | 5,145,292 | -0.16(-0.25%) |
Apr 24, 2024 | 65.01 | 65.56 | 63.99 | 64.61 | 7,309,752 | -0.56(-0.86%) |
Apr 23, 2024 | 64.85 | 65.45 | 64.78 | 65.17 | 2,654,684 | +0.53(+0.82%) |
Apr 22, 2024 | 63.70 | 65.15 | 63.70 | 64.64 | 3,195,647 | +0.98(+1.54%) |
Apr 19, 2024 | 63.97 | 64.50 | 63.56 | 63.66 | 5,916,741 | -0.11(-0.17%) |
Apr 18, 2024 | 64.13 | 64.60 | 63.71 | 63.77 | 3,263,181 | +0.08(+0.13%) |
Apr 17, 2024 | 64.78 | 64.78 | 63.16 | 63.69 | 3,920,429 | -0.54(-0.84%) |
Apr 16, 2024 | 64.11 | 64.41 | 63.51 | 64.23 | 3,655,062 | -0.17(-0.26%) |
Apr 15, 2024 | 66.21 | 66.30 | 64.18 | 64.40 | 3,384,450 | -0.89(-1.36%) |
Apr 12, 2024 | 64.57 | 65.48 | 64.50 | 65.29 | 4,673,208 | +0.12(+0.18%) |
Apr 11, 2024 | 65.78 | 65.86 | 64.35 | 65.17 | 3,438,347 | -0.24(-0.37%) |
Apr 10, 2024 | 64.85 | 65.51 | 64.62 | 65.41 | 4,016,177 | -0.25(-0.38%) |
Apr 09, 2024 | 64.87 | 65.72 | 64.46 | 65.66 | 3,605,156 | +0.81(+1.25%) |
Apr 08, 2024 | 65.45 | 65.55 | 64.81 | 64.85 | 3,761,570 | -0.34(-0.52%) |
Apr 05, 2024 | 64.61 | 65.44 | 64.56 | 65.19 | 3,043,053 | +0.80(+1.24%) |
Apr 04, 2024 | 66.30 | 66.49 | 64.14 | 64.39 | 5,979,245 | -1.13(-1.72%) |
Apr 03, 2024 | 65.50 | 66.16 | 65.27 | 65.52 | 4,702,623 | +0.02(+0.03%) |
Apr 02, 2024 | 65.21 | 65.58 | 64.89 | 65.50 | 5,658,508 | +0.37(+0.57%) |
Apr 01, 2024 | 65.37 | 65.45 | 64.67 | 65.13 | 4,797,060 | -0.19(-0.29%) |
Mar 28, 2024 | 64.98 | 65.39 | 65.34 | 65.32 | 9,387,861 | +0.45(+0.69%) |
Mar 27, 2024 | 64.37 | 64.88 | 64.09 | 64.87 | 4,126,074 | +0.77(+1.20%) |
Mar 26, 2024 | 63.79 | 64.45 | 63.62 | 64.10 | 6,032,844 | +0.47(+0.74%) |
Mar 25, 2024 | 63.83 | 63.98 | 63.50 | 63.63 | 5,132,960 | -0.12(-0.19%) |
Mar 22, 2024 | 64.48 | 64.59 | 63.71 | 63.75 | 3,631,884 | -0.66(-1.02%) |
Mar 21, 2024 | 63.93 | 64.48 | 63.73 | 64.41 | 4,717,568 | +0.65(+1.01%) |
Mar 20, 2024 | 63.51 | 64.00 | 63.08 | 63.76 | 3,095,493 | +0.37(+0.58%) |
Mar 19, 2024 | 62.82 | 63.46 | 62.60 | 63.40 | 3,622,410 | +0.60(+0.95%) |
Mar 18, 2024 | 63.11 | 63.33 | 62.65 | 62.80 | 5,167,764 | -0.03(-0.05%) |
Mar 15, 2024 | 62.59 | 63.19 | 62.46 | 62.83 | 10,522,722 | +0.10(+0.16%) |
Mar 14, 2024 | 62.09 | 62.86 | 61.95 | 62.73 | 10,062,787 | +0.79(+1.27%) |
Mar 13, 2024 | 61.58 | 61.98 | 61.50 | 61.94 | 4,463,150 | +0.31(+0.50%) |
Mar 12, 2024 | 61.04 | 61.74 | 60.67 | 61.64 | 4,108,826 | +0.78(+1.27%) |
Mar 11, 2024 | 61.24 | 61.41 | 60.42 | 60.86 | 4,278,535 | -0.52(-0.84%) |
Mar 08, 2024 | 61.34 | 61.62 | 61.02 | 61.38 | 4,734,507 | +0.41(+0.67%) |
Mar 07, 2024 | 60.66 | 61.03 | 60.50 | 60.97 | 4,042,595 | +0.81(+1.34%) |
Mar 06, 2024 | 60.55 | 60.82 | 60.10 | 60.16 | 4,275,388 | +0.16(+0.27%) |
Mar 05, 2024 | 59.80 | 60.36 | 59.51 | 60.01 | 10,515,672 | -0.01(-0.02%) |
Mar 04, 2024 | 59.90 | 60.48 | 59.50 | 60.02 | 5,189,692 | +0.24(+0.40%) |
Mar 01, 2024 | 58.83 | 60.02 | 58.77 | 59.78 | 3,783,368 | +0.85(+1.43%) |
Feb 29, 2024 | 59.61 | 59.72 | 58.85 | 58.93 | 6,206,266 | -0.24(-0.40%) |
Feb 28, 2024 | 59.03 | 59.25 | 58.71 | 59.17 | 3,622,136 | +0.09(+0.15%) |
Feb 27, 2024 | 58.93 | 59.21 | 58.56 | 59.08 | 4,066,748 | +0.84(+1.43%) |
Feb 26, 2024 | 57.93 | 58.36 | 57.81 | 58.25 | 3,913,323 | +0.14(+0.24%) |
Feb 23, 2024 | 57.89 | 58.58 | 57.77 | 58.11 | 5,447,964 | +0.17(+0.29%) |
Feb 22, 2024 | 57.67 | 58.17 | 57.45 | 57.94 | 5,345,146 | +0.47(+0.81%) |
Feb 21, 2024 | 56.16 | 57.49 | 56.11 | 57.47 | 4,769,590 | +1.16(+2.07%) |
Feb 20, 2024 | 55.99 | 56.59 | 55.96 | 56.31 | 5,840,983 | -0.23(-0.40%) |
Feb 16, 2024 | 56.95 | 57.57 | 56.37 | 56.54 | 4,555,359 | -0.54(-0.94%) |
Feb 15, 2024 | 56.59 | 57.80 | 56.51 | 57.07 | 6,445,600 | +0.33(+0.58%) |
Feb 14, 2024 | 54.76 | 56.98 | 54.76 | 56.74 | 9,597,289 | +2.32(+4.26%) |
Feb 13, 2024 | 54.44 | 54.88 | 53.76 | 54.43 | 7,113,663 | -0.72(-1.30%) |
Feb 12, 2024 | 55.20 | 55.72 | 55.08 | 55.14 | 3,540,468 | -0.04(-0.07%) |
Feb 09, 2024 | 54.90 | 55.41 | 54.78 | 55.18 | 4,501,637 | +0.39(+0.71%) |
Feb 08, 2024 | 54.21 | 55.02 | 53.88 | 54.80 | 5,653,056 | +0.71(+1.31%) |
Feb 07, 2024 | 53.63 | 54.11 | 53.04 | 54.09 | 4,835,444 | +1.13(+2.14%) |
Feb 06, 2024 | 52.80 | 53.26 | 52.49 | 52.96 | 8,372,927 | -0.08(-0.15%) |
Feb 05, 2024 | 53.48 | 53.51 | 53.01 | 53.04 | 5,855,929 | -1.10(-2.04%) |
Feb 02, 2024 | 53.32 | 54.18 | 52.99 | 54.14 | 5,444,180 | +0.42(+0.78%) |
Feb 01, 2024 | 52.96 | 54.20 | 52.68 | 53.72 | 5,848,362 | +1.33(+2.54%) |
Jan 31, 2024 | 53.64 | 53.96 | 51.72 | 52.39 | 11,784,840 | -1.79(-3.30%) |
Jan 30, 2024 | 54.99 | 55.57 | 52.91 | 54.18 | 10,930,724 | -2.15(-3.81%) |
Jan 29, 2024 | 56.07 | 56.35 | 55.48 | 56.33 | 9,054,717 | +0.06(+0.11%) |
Jan 26, 2024 | 55.52 | 57.67 | 55.19 | 56.27 | 10,405,602 | +0.88(+1.60%) |
Jan 25, 2024 | 55.33 | 55.42 | 54.38 | 55.38 | 6,485,928 | +0.68(+1.24%) |
Jan 24, 2024 | 55.64 | 55.64 | 54.68 | 54.71 | 5,073,880 | -0.62(-1.11%) |
Jan 23, 2024 | 54.82 | 55.35 | 54.56 | 55.32 | 5,339,865 | +0.74(+1.35%) |
Jan 22, 2024 | 54.02 | 54.72 | 54.02 | 54.59 | 4,553,681 | +0.71(+1.31%) |
Jan 19, 2024 | 53.35 | 54.01 | 52.58 | 53.88 | 4,118,851 | +0.52(+0.97%) |
Jan 18, 2024 | 54.18 | 54.27 | 53.08 | 53.36 | 5,786,144 | -0.56(-1.03%) |
Jan 17, 2024 | 51.90 | 54.06 | 51.41 | 53.92 | 8,804,010 | +1.82(+3.49%) |
Jan 16, 2024 | 55.29 | 55.26 | 52.08 | 52.10 | 12,260,901 | -3.92(-6.99%) |
Jan 12, 2024 | 57.53 | 57.70 | 55.99 | 56.02 | 5,270,349 | -1.44(-2.51%) |
Jan 11, 2024 | 57.29 | 57.63 | 56.83 | 57.46 | 4,739,586 | +0.35(+0.61%) |
Jan 10, 2024 | 57.33 | 57.47 | 56.90 | 57.11 | 5,952,818 | -0.22(-0.38%) |
Jan 09, 2024 | 56.67 | 57.45 | 56.49 | 57.33 | 4,482,789 | +0.46(+0.80%) |
Jan 08, 2024 | 56.87 | 57.28 | 56.62 | 56.87 | 4,953,094 | +0.02(+0.04%) |
Jan 05, 2024 | 56.29 | 57.19 | 55.91 | 56.85 | 4,623,539 | +0.46(+0.81%) |
Jan 04, 2024 | 55.52 | 56.72 | 55.46 | 56.40 | 5,437,224 | +0.68(+1.21%) |
Jan 03, 2024 | 56.23 | 56.26 | 55.07 | 55.72 | 4,749,718 | -1.03(-1.82%) |