Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 63.14 | 64.13 | 63.03 | 63.33 | 9,041,241 | -0.13(-0.20%) |
Jun 03, 2024 | 63.04 | 63.52 | 62.58 | 63.46 | 9,038,546 | +0.47(+0.75%) |
May 31, 2024 | 62.73 | 63.56 | 61.77 | 62.99 | 14,286,027 | +0.48(+0.77%) |
May 30, 2024 | 62.77 | 63.34 | 62.13 | 62.51 | 11,872,431 | +1.46(+2.39%) |
May 29, 2024 | 61.23 | 61.59 | 60.85 | 61.05 | 8,136,306 | -1.12(-1.80%) |
May 28, 2024 | 62.30 | 62.87 | 61.75 | 62.17 | 11,155,972 | +0.53(+0.86%) |
May 24, 2024 | 61.95 | 62.06 | 61.27 | 61.64 | 8,176,795 | +0.06(+0.10%) |
May 23, 2024 | 62.54 | 62.69 | 61.22 | 61.58 | 10,530,452 | -0.61(-0.98%) |
May 22, 2024 | 63.79 | 63.91 | 61.84 | 62.19 | 14,523,049 | -1.91(-2.98%) |
May 21, 2024 | 64.39 | 64.69 | 63.70 | 64.10 | 6,570,975 | -0.67(-1.03%) |
May 20, 2024 | 64.53 | 65.03 | 63.77 | 64.77 | 6,426,508 | +0.29(+0.45%) |
May 17, 2024 | 64.08 | 64.71 | 63.84 | 64.48 | 8,204,830 | +0.38(+0.59%) |
May 16, 2024 | 63.59 | 64.43 | 63.42 | 64.10 | 8,109,885 | +0.20(+0.31%) |
May 15, 2024 | 65.11 | 65.53 | 63.48 | 63.90 | 10,969,161 | -0.68(-1.05%) |
May 14, 2024 | 64.39 | 64.86 | 64.27 | 64.58 | 7,554,663 | +0.63(+0.99%) |
May 13, 2024 | 63.44 | 64.43 | 63.19 | 63.95 | 7,309,837 | +1.02(+1.62%) |
May 10, 2024 | 64.59 | 64.94 | 62.88 | 62.93 | 8,745,821 | -1.52(-2.36%) |
May 09, 2024 | 63.87 | 64.47 | 63.41 | 64.45 | 8,366,213 | +0.64(+1.00%) |
May 08, 2024 | 65.46 | 65.70 | 63.77 | 63.81 | 11,179,802 | -2.11(-3.20%) |
May 07, 2024 | 66.08 | 66.77 | 65.77 | 65.92 | 9,229,361 | +0.31(+0.47%) |
May 06, 2024 | 66.00 | 66.10 | 64.95 | 65.61 | 11,254,964 | -0.09(-0.14%) |
May 03, 2024 | 67.64 | 67.89 | 64.72 | 65.70 | 15,435,213 | -1.28(-1.91%) |
May 02, 2024 | 66.70 | 67.44 | 65.83 | 66.98 | 14,477,402 | +0.84(+1.27%) |
May 01, 2024 | 67.00 | 67.80 | 65.49 | 66.14 | 18,130,352 | -1.78(-2.62%) |
Apr 30, 2024 | 70.00 | 70.66 | 67.22 | 67.92 | 43,894,896 | +0.93(+1.39%) |
Apr 29, 2024 | 66.00 | 67.55 | 66.00 | 66.99 | 19,090,284 | +1.03(+1.56%) |
Apr 26, 2024 | 64.13 | 66.30 | 63.75 | 65.96 | 14,203,916 | +1.86(+2.90%) |
Apr 25, 2024 | 63.47 | 64.40 | 62.95 | 64.10 | 11,708,739 | -0.74(-1.14%) |
Apr 24, 2024 | 64.11 | 65.09 | 64.02 | 64.84 | 8,185,522 | +0.41(+0.64%) |
Apr 23, 2024 | 63.38 | 64.70 | 63.20 | 64.43 | 9,905,759 | +1.24(+1.96%) |
Apr 22, 2024 | 63.04 | 63.63 | 62.48 | 63.19 | 9,954,044 | +0.88(+1.41%) |
Apr 19, 2024 | 62.00 | 62.46 | 61.73 | 62.31 | 13,177,895 | +0.21(+0.34%) |
Apr 18, 2024 | 63.85 | 64.03 | 61.95 | 62.10 | 9,227,972 | -1.16(-1.83%) |
Apr 17, 2024 | 63.78 | 63.97 | 62.58 | 63.26 | 7,998,746 | -0.17(-0.27%) |
Apr 16, 2024 | 62.99 | 64.21 | 62.92 | 63.43 | 9,963,776 | -0.08(-0.13%) |
Apr 15, 2024 | 65.06 | 65.47 | 63.25 | 63.51 | 11,000,271 | -1.08(-1.67%) |
Apr 12, 2024 | 65.38 | 65.97 | 64.16 | 64.59 | 9,933,992 | -1.21(-1.84%) |
Apr 11, 2024 | 65.84 | 66.38 | 64.68 | 65.80 | 8,783,634 | -0.08(-0.12%) |
Apr 10, 2024 | 65.12 | 66.19 | 65.05 | 65.88 | 8,564,663 | -1.12(-1.67%) |
Apr 09, 2024 | 66.95 | 67.26 | 66.39 | 67.00 | 8,455,246 | +0.66(+0.99%) |
Apr 08, 2024 | 65.53 | 66.70 | 65.33 | 66.34 | 8,416,479 | +1.19(+1.83%) |
Apr 05, 2024 | 64.70 | 65.47 | 64.06 | 65.15 | 8,062,302 | +0.61(+0.95%) |
Apr 04, 2024 | 65.99 | 66.36 | 64.34 | 64.54 | 9,913,835 | -0.80(-1.22%) |
Apr 03, 2024 | 64.48 | 65.45 | 64.41 | 65.34 | 7,172,595 | +0.68(+1.05%) |
Apr 02, 2024 | 63.95 | 64.84 | 63.55 | 64.66 | 10,331,851 | -0.37(-0.57%) |
Apr 01, 2024 | 67.00 | 67.36 | 65.00 | 65.03 | 9,834,336 | -1.96(-2.93%) |
Mar 28, 2024 | 66.87 | 67.18 | 66.43 | 66.99 | 10,783,623 | +0.42(+0.63%) |
Mar 27, 2024 | 67.72 | 68.21 | 66.15 | 66.57 | 10,588,782 | -0.10(-0.15%) |
Mar 26, 2024 | 66.74 | 67.97 | 66.50 | 66.67 | 14,813,496 | +0.67(+1.02%) |
Mar 25, 2024 | 64.80 | 66.39 | 64.80 | 66.00 | 10,222,229 | +1.23(+1.90%) |
Mar 22, 2024 | 66.44 | 67.25 | 64.75 | 64.77 | 10,241,849 | -1.37(-2.07%) |
Mar 21, 2024 | 65.30 | 66.99 | 65.05 | 66.14 | 14,017,201 | +1.09(+1.68%) |
Mar 20, 2024 | 63.58 | 65.36 | 63.12 | 65.05 | 12,631,997 | +2.04(+3.24%) |
Mar 19, 2024 | 63.77 | 64.05 | 62.80 | 63.01 | 9,086,765 | -1.22(-1.90%) |
Mar 18, 2024 | 63.12 | 64.76 | 63.10 | 64.23 | 14,212,589 | +1.38(+2.20%) |
Mar 15, 2024 | 62.60 | 63.83 | 62.43 | 62.85 | 20,039,996 | -0.15(-0.24%) |
Mar 14, 2024 | 62.51 | 64.20 | 62.21 | 63.00 | 19,333,364 | +0.55(+0.88%) |
Mar 13, 2024 | 59.98 | 63.30 | 59.81 | 62.45 | 19,976,828 | +2.42(+4.03%) |
Mar 12, 2024 | 59.80 | 60.48 | 59.30 | 60.03 | 13,483,166 | -0.05(-0.08%) |
Mar 11, 2024 | 59.00 | 60.22 | 58.95 | 60.08 | 11,171,580 | +1.07(+1.81%) |
Mar 08, 2024 | 58.72 | 59.56 | 58.24 | 59.01 | 18,283,528 | +0.51(+0.87%) |
Mar 07, 2024 | 58.46 | 59.05 | 57.95 | 58.50 | 19,437,168 | +0.38(+0.65%) |
Mar 06, 2024 | 58.75 | 58.92 | 57.91 | 58.12 | 17,168,460 | -0.15(-0.26%) |
Mar 05, 2024 | 59.51 | 60.83 | 57.87 | 58.27 | 18,430,156 | -1.71(-2.85%) |
Mar 04, 2024 | 60.41 | 60.60 | 58.86 | 59.98 | 17,107,496 | -0.56(-0.93%) |
Mar 01, 2024 | 60.53 | 61.64 | 60.21 | 60.54 | 17,590,478 | +0.20(+0.33%) |
Feb 29, 2024 | 60.60 | 61.87 | 60.02 | 60.34 | 17,110,358 | +0.09(+0.15%) |
Feb 28, 2024 | 59.70 | 60.90 | 59.44 | 60.25 | 9,837,646 | +0.09(+0.15%) |
Feb 27, 2024 | 59.57 | 60.24 | 59.44 | 60.16 | 11,462,155 | +0.83(+1.40%) |
Feb 26, 2024 | 58.93 | 60.17 | 58.71 | 59.33 | 11,053,452 | +0.17(+0.29%) |
Feb 23, 2024 | 58.85 | 59.43 | 58.23 | 59.16 | 13,357,025 | +0.81(+1.39%) |
Feb 22, 2024 | 57.77 | 58.64 | 57.37 | 58.35 | 17,263,962 | +0.87(+1.51%) |
Feb 21, 2024 | 58.08 | 58.45 | 57.15 | 57.48 | 13,380,114 | -1.15(-1.96%) |
Feb 20, 2024 | 58.23 | 59.03 | 58.19 | 58.63 | 12,858,958 | -0.51(-0.86%) |
Feb 16, 2024 | 58.86 | 59.75 | 58.45 | 59.14 | 12,195,813 | -0.56(-0.94%) |
Feb 15, 2024 | 58.86 | 60.24 | 58.06 | 59.70 | 13,300,575 | +0.83(+1.41%) |
Feb 14, 2024 | 58.60 | 59.02 | 57.63 | 58.87 | 16,495,176 | +0.61(+1.05%) |
Feb 13, 2024 | 57.88 | 58.73 | 57.86 | 58.26 | 19,517,764 | -1.83(-3.05%) |
Feb 12, 2024 | 58.61 | 60.62 | 58.42 | 60.09 | 21,745,238 | +1.18(+2.00%) |
Feb 09, 2024 | 56.20 | 59.22 | 56.16 | 58.91 | 31,421,424 | +2.78(+4.95%) |
Feb 08, 2024 | 57.98 | 58.59 | 55.77 | 56.13 | 68,243,352 | -7.11(-11.24%) |
Feb 07, 2024 | 64.54 | 64.90 | 62.85 | 63.24 | 32,574,598 | -0.47(-0.74%) |
Feb 06, 2024 | 62.03 | 63.73 | 61.62 | 63.71 | 17,603,056 | +2.17(+3.53%) |
Feb 05, 2024 | 62.00 | 62.08 | 61.30 | 61.54 | 10,186,767 | -0.88(-1.41%) |
Feb 02, 2024 | 61.79 | 62.72 | 61.00 | 62.42 | 14,618,960 | +0.40(+0.64%) |
Feb 01, 2024 | 61.51 | 62.06 | 60.64 | 62.02 | 13,417,296 | +0.67(+1.09%) |
Jan 31, 2024 | 63.00 | 63.40 | 61.19 | 61.35 | 15,605,874 | -2.33(-3.66%) |
Jan 30, 2024 | 62.90 | 64.50 | 62.07 | 63.68 | 18,756,618 | -0.08(-0.13%) |
Jan 29, 2024 | 61.20 | 63.79 | 60.90 | 63.76 | 15,896,398 | +1.98(+3.20%) |
Jan 26, 2024 | 60.32 | 62.27 | 60.01 | 61.78 | 18,430,774 | +1.07(+1.76%) |
Jan 25, 2024 | 63.46 | 64.33 | 58.90 | 60.71 | 43,358,252 | -2.31(-3.67%) |
Jan 24, 2024 | 65.99 | 66.00 | 62.96 | 63.02 | 21,653,572 | -1.76(-2.72%) |
Jan 23, 2024 | 64.53 | 65.73 | 64.18 | 64.78 | 19,915,476 | +1.04(+1.63%) |
Jan 22, 2024 | 68.02 | 68.21 | 63.22 | 63.74 | 43,879,920 | -2.08(-3.16%) |
Jan 19, 2024 | 63.00 | 66.21 | 62.26 | 65.82 | 38,264,640 | +3.73(+6.01%) |
Jan 18, 2024 | 60.49 | 62.47 | 60.12 | 62.09 | 25,299,182 | +2.20(+3.67%) |
Jan 17, 2024 | 57.42 | 59.98 | 56.47 | 59.89 | 29,469,684 | +1.44(+2.46%) |
Jan 16, 2024 | 60.05 | 60.24 | 58.09 | 58.45 | 20,893,078 | -2.55(-4.18%) |
Jan 12, 2024 | 61.80 | 61.91 | 60.74 | 61.00 | 9,282,594 | -0.35(-0.57%) |
Jan 11, 2024 | 60.65 | 61.49 | 60.08 | 61.35 | 11,887,130 | +0.39(+0.64%) |
Jan 10, 2024 | 60.95 | 61.43 | 60.29 | 60.96 | 10,113,612 | -0.09(-0.15%) |
Jan 09, 2024 | 60.28 | 62.02 | 60.12 | 61.05 | 14,868,084 | -0.69(-1.12%) |
Jan 08, 2024 | 60.40 | 61.92 | 60.06 | 61.74 | 14,251,530 | +1.62(+2.69%) |
Jan 05, 2024 | 57.74 | 60.37 | 57.64 | 60.12 | 17,420,202 | +1.67(+2.86%) |
Jan 04, 2024 | 58.02 | 59.06 | 57.44 | 58.45 | 16,667,541 | -0.18(-0.31%) |
Jan 03, 2024 | 60.70 | 60.75 | 58.35 | 58.63 | 21,252,062 | -2.83(-4.60%) |