Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 54.29 | 54.46 | 54.00 | 54.11 | 1,888 | -0.98(-1.78%) |
May 23, 2024 | 55.66 | 55.66 | 54.58 | 55.09 | 1,943 | -1.74(-3.06%) |
May 22, 2024 | 55.66 | 57.07 | 55.66 | 56.83 | 3,234 | +1.17(+2.10%) |
May 21, 2024 | 56.08 | 56.22 | 55.66 | 55.66 | 1,574 | -0.54(-0.96%) |
May 20, 2024 | 54.71 | 56.52 | 54.71 | 56.20 | 3,373 | -0.60(-1.05%) |
May 17, 2024 | 56.60 | 56.99 | 56.60 | 56.80 | 1,710 | +0.30(+0.53%) |
May 16, 2024 | 54.00 | 56.50 | 54.00 | 56.50 | 4,904 | +1.09(+1.96%) |
May 15, 2024 | 54.00 | 55.50 | 54.00 | 55.41 | 1,780 | +0.66(+1.21%) |
May 14, 2024 | 54.00 | 54.97 | 54.00 | 54.75 | 1,523 | +0.60(+1.10%) |
May 13, 2024 | 53.79 | 54.97 | 53.79 | 54.15 | 7,900 | -0.04(-0.07%) |
May 10, 2024 | 54.15 | 55.88 | 52.45 | 54.19 | 641 | -1.45(-2.61%) |
May 09, 2024 | 53.37 | 55.90 | 53.37 | 55.64 | 4,488 | +3.29(+6.28%) |
May 08, 2024 | 50.92 | 52.35 | 50.92 | 52.35 | 1,102 | -0.52(-0.98%) |
May 07, 2024 | 53.10 | 53.10 | 52.87 | 52.87 | 8,562 | +0.34(+0.65%) |
May 06, 2024 | 51.02 | 52.69 | 51.02 | 52.53 | 979 | -1.26(-2.34%) |
May 03, 2024 | 53.35 | 53.79 | 52.97 | 53.79 | 4,123 | +0.95(+1.80%) |
May 02, 2024 | 50.00 | 52.84 | 50.00 | 52.84 | 4,413 | +4.41(+9.09%) |
May 01, 2024 | 46.13 | 48.86 | 46.13 | 48.44 | 6,730 | +0.44(+0.91%) |
Apr 30, 2024 | 48.66 | 48.80 | 47.18 | 48.00 | 5,334 | -1.69(-3.40%) |
Apr 29, 2024 | 51.20 | 51.20 | 49.43 | 49.69 | 2,355 | +1.04(+2.14%) |
Apr 26, 2024 | 47.00 | 48.65 | 47.00 | 48.65 | 4,366 | +3.41(+7.54%) |
Apr 25, 2024 | 43.65 | 45.54 | 43.65 | 45.24 | 4,994 | +1.77(+4.07%) |
Apr 24, 2024 | 44.69 | 44.69 | 43.35 | 43.47 | 12,525 | -2.43(-5.30%) |
Apr 23, 2024 | 45.73 | 45.93 | 45.70 | 45.90 | 11,684 | -1.52(-3.20%) |
Apr 22, 2024 | 45.55 | 47.48 | 45.55 | 47.42 | 2,981 | +1.82(+3.99%) |
Apr 19, 2024 | 45.80 | 46.04 | 45.49 | 45.60 | 9,960 | -2.26(-4.72%) |
Apr 18, 2024 | 47.10 | 48.00 | 47.10 | 47.86 | 12,592 | +0.37(+0.78%) |
Apr 17, 2024 | 47.40 | 47.73 | 47.11 | 47.49 | 12,698 | +0.34(+0.72%) |
Apr 16, 2024 | 45.87 | 47.39 | 45.87 | 47.15 | 14,011 | -2.33(-4.70%) |
Apr 15, 2024 | 50.09 | 50.21 | 49.37 | 49.48 | 4,563 | -1.20(-2.36%) |
Apr 12, 2024 | 51.37 | 51.52 | 50.67 | 50.67 | 1,747 | -1.97(-3.75%) |
Apr 11, 2024 | 51.06 | 52.70 | 51.06 | 52.64 | 7,210 | +2.09(+4.14%) |
Apr 10, 2024 | 50.09 | 50.75 | 50.09 | 50.55 | 5,910 | -0.10(-0.20%) |
Apr 09, 2024 | 50.60 | 50.66 | 49.75 | 50.65 | 6,642 | +1.44(+2.93%) |
Apr 08, 2024 | 48.37 | 49.75 | 48.37 | 49.21 | 4,854 | +0.59(+1.22%) |
Apr 05, 2024 | 48.97 | 49.03 | 48.54 | 48.62 | 11,376 | -1.70(-3.39%) |
Apr 04, 2024 | 51.01 | 51.31 | 50.06 | 50.32 | 4,170 | -0.08(-0.16%) |
Apr 03, 2024 | 51.46 | 51.46 | 50.25 | 50.40 | 6,005 | -0.83(-1.62%) |
Apr 02, 2024 | 50.47 | 51.56 | 50.47 | 51.23 | 5,030 | -0.21(-0.41%) |
Apr 01, 2024 | 51.24 | 52.15 | 51.10 | 51.44 | 2,524 | +0.39(+0.76%) |
Mar 28, 2024 | 51.05 | 51.31 | 50.97 | 51.05 | 2,624 | +0.42(+0.83%) |
Mar 27, 2024 | 50.00 | 52.02 | 50.00 | 50.63 | 4,302 | -1.64(-3.13%) |
Mar 26, 2024 | 53.63 | 53.63 | 52.01 | 52.27 | 8,142 | -2.53(-4.62%) |
Mar 25, 2024 | 55.00 | 55.09 | 54.74 | 54.80 | 2,439 | -0.88(-1.57%) |
Mar 22, 2024 | 58.00 | 58.00 | 55.45 | 55.67 | 2,087 | -3.64(-6.13%) |
Mar 21, 2024 | 59.55 | 60.31 | 59.30 | 59.31 | 1,508 | -9.69(-14.04%) |
Mar 20, 2024 | 68.42 | 69.42 | 67.57 | 69.00 | 8,224 | -0.20(-0.29%) |
Mar 19, 2024 | 68.42 | 69.30 | 68.42 | 69.20 | 1,718 | -0.17(-0.25%) |
Mar 18, 2024 | 68.00 | 69.89 | 68.00 | 69.37 | 3,814 | +1.91(+2.83%) |
Mar 15, 2024 | 67.64 | 67.79 | 67.22 | 67.46 | 3,368 | +0.90(+1.35%) |
Mar 14, 2024 | 67.74 | 67.74 | 65.42 | 66.56 | 4,758 | -3.10(-4.45%) |
Mar 13, 2024 | 69.74 | 70.21 | 69.39 | 69.66 | 1,522 | -0.41(-0.59%) |
Mar 12, 2024 | 68.00 | 70.07 | 68.00 | 70.07 | 2,512 | +4.39(+6.68%) |
Mar 11, 2024 | 63.29 | 65.97 | 63.29 | 65.68 | 8,151 | +1.54(+2.40%) |
Mar 08, 2024 | 61.64 | 64.22 | 61.64 | 64.14 | 6,940 | +2.14(+3.45%) |
Mar 07, 2024 | 61.96 | 62.30 | 61.73 | 62.00 | 3,562 | -1.93(-3.02%) |
Mar 06, 2024 | 64.17 | 64.25 | 63.69 | 63.93 | 6,106 | +1.01(+1.61%) |
Mar 05, 2024 | 61.12 | 63.16 | 61.12 | 62.92 | 2,865 | -2.42(-3.71%) |
Mar 04, 2024 | 65.03 | 65.70 | 64.40 | 65.34 | 3,004 | +0.61(+0.95%) |
Mar 01, 2024 | 64.81 | 65.52 | 64.40 | 64.73 | 2,091 | +0.01(+0.02%) |
Feb 29, 2024 | 64.76 | 64.83 | 64.22 | 64.72 | 7,155 | -0.09(-0.14%) |
Feb 28, 2024 | 65.66 | 65.66 | 64.54 | 64.81 | 3,226 | -3.22(-4.73%) |
Feb 27, 2024 | 67.47 | 68.15 | 67.47 | 68.03 | 2,729 | +1.53(+2.30%) |
Feb 26, 2024 | 64.04 | 66.80 | 64.04 | 66.50 | 2,751 | +0.84(+1.28%) |
Feb 23, 2024 | 62.82 | 65.66 | 62.82 | 65.66 | 1,280 | +1.37(+2.13%) |
Feb 22, 2024 | 64.07 | 65.07 | 64.07 | 64.29 | 5,114 | +0.81(+1.28%) |
Feb 21, 2024 | 62.50 | 64.09 | 62.50 | 63.48 | 4,658 | +2.07(+3.37%) |
Feb 20, 2024 | 61.92 | 61.92 | 60.97 | 61.41 | 3,847 | -2.77(-4.32%) |
Feb 16, 2024 | 63.96 | 64.77 | 63.70 | 64.18 | 2,151 | +0.22(+0.34%) |
Feb 15, 2024 | 63.95 | 64.20 | 63.20 | 63.96 | 3,881 | +0.55(+0.87%) |
Feb 14, 2024 | 63.25 | 63.62 | 62.91 | 63.41 | 14,314 | +2.56(+4.21%) |
Feb 13, 2024 | 61.86 | 63.00 | 60.85 | 60.85 | 5,031 | -2.22(-3.52%) |
Feb 12, 2024 | 61.00 | 63.60 | 61.00 | 63.07 | 4,066 | +1.43(+2.32%) |
Feb 09, 2024 | 60.98 | 61.75 | 60.58 | 61.64 | 3,930 | -0.11(-0.18%) |
Feb 08, 2024 | 63.49 | 63.49 | 61.75 | 61.75 | 8,221 | -1.00(-1.59%) |
Feb 07, 2024 | 62.41 | 63.09 | 62.28 | 62.75 | 6,886 | +0.30(+0.48%) |
Feb 06, 2024 | 61.00 | 62.80 | 61.00 | 62.45 | 12,835 | +4.12(+7.06%) |
Feb 05, 2024 | 57.29 | 58.45 | 57.29 | 58.33 | 5,601 | -0.52(-0.88%) |
Feb 02, 2024 | 59.27 | 59.27 | 58.30 | 58.85 | 2,045 | -2.85(-4.62%) |
Feb 01, 2024 | 61.05 | 61.88 | 61.05 | 61.70 | 7,325 | +0.63(+1.03%) |
Jan 31, 2024 | 61.28 | 61.84 | 61.07 | 61.07 | 5,490 | -5.53(-8.30%) |
Jan 30, 2024 | 68.14 | 68.14 | 65.82 | 66.60 | 13,233 | -2.89(-4.15%) |
Jan 29, 2024 | 70.00 | 70.68 | 69.08 | 69.48 | 5,979 | -3.88(-5.29%) |
Jan 26, 2024 | 72.78 | 73.42 | 72.73 | 73.36 | 985 | -2.87(-3.77%) |
Jan 25, 2024 | 76.52 | 76.52 | 75.93 | 76.23 | 2,415 | -1.28(-1.64%) |
Jan 24, 2024 | 77.23 | 78.01 | 77.23 | 77.51 | 3,821 | +3.38(+4.57%) |
Jan 23, 2024 | 72.68 | 74.17 | 72.68 | 74.13 | 5,829 | +3.87(+5.50%) |
Jan 22, 2024 | 68.38 | 70.52 | 68.38 | 70.26 | 5,712 | -2.97(-4.06%) |
Jan 19, 2024 | 72.07 | 73.51 | 71.78 | 73.23 | 1,162 | +2.09(+2.94%) |
Jan 18, 2024 | 71.37 | 72.02 | 71.14 | 71.14 | 9,547 | +0.16(+0.23%) |
Jan 17, 2024 | 71.00 | 71.27 | 70.51 | 70.98 | 8,006 | -2.43(-3.31%) |
Jan 16, 2024 | 74.29 | 74.33 | 73.20 | 73.41 | 2,693 | -5.69(-7.20%) |
Jan 12, 2024 | 79.56 | 79.72 | 79.02 | 79.10 | 1,262 | +1.83(+2.37%) |
Jan 11, 2024 | 77.01 | 78.00 | 76.36 | 77.27 | 6,364 | -0.46(-0.59%) |
Jan 10, 2024 | 78.12 | 79.80 | 77.49 | 77.73 | 1,852 | -0.02(-0.03%) |
Jan 09, 2024 | 78.59 | 78.63 | 77.67 | 77.75 | 5,145 | -1.79(-2.25%) |
Jan 08, 2024 | 75.29 | 80.11 | 75.29 | 79.54 | 1,997 | -0.83(-1.03%) |
Jan 05, 2024 | 80.74 | 81.34 | 80.34 | 80.37 | 1,101 | -0.67(-0.83%) |
Jan 04, 2024 | 81.95 | 81.98 | 81.04 | 81.04 | 1,888 | -2.15(-2.58%) |
Jan 03, 2024 | 83.32 | 83.68 | 82.94 | 83.19 | 748 | -2.13(-2.49%) |
Jan 02, 2024 | 83.23 | 85.99 | 83.23 | 85.32 | 727 | -5.49(-6.05%) |
Dec 29, 2023 | 87.90 | 90.81 | 87.90 | 90.81 | 913 | -0.26(-0.29%) |
Dec 28, 2023 | 89.59 | 91.73 | 89.59 | 91.07 | 1,647 | +2.04(+2.29%) |
Dec 27, 2023 | 88.28 | 89.08 | 88.16 | 89.03 | 907 | -2.33(-2.56%) |
Dec 26, 2023 | 88.09 | 92.44 | 88.09 | 91.36 | 533 | +0.82(+0.91%) |
Dec 22, 2023 | 87.90 | 91.18 | 87.90 | 90.54 | 1,345 | -0.14(-0.16%) |
Dec 21, 2023 | 89.62 | 90.83 | 89.62 | 90.68 | 660 | +0.96(+1.07%) |
Dec 20, 2023 | 89.44 | 90.83 | 89.40 | 89.72 | 1,681 | -3.33(-3.58%) |
Dec 19, 2023 | 88.94 | 93.60 | 88.94 | 93.05 | 1,747 | +1.44(+1.57%) |
Dec 18, 2023 | 88.83 | 91.84 | 88.83 | 91.61 | 821 | -0.01(-0.01%) |
Dec 15, 2023 | 92.56 | 92.70 | 91.62 | 91.62 | 1,105 | -4.68(-4.86%) |
Dec 14, 2023 | 94.34 | 96.30 | 92.00 | 96.30 | 2,000 | +5.00(+5.48%) |
Dec 13, 2023 | 89.82 | 91.93 | 89.31 | 91.30 | 4,810 | +1.79(+2.00%) |
Dec 12, 2023 | 85.90 | 89.52 | 85.90 | 89.51 | 1,014 | +1.47(+1.67%) |
Dec 11, 2023 | 84.45 | 88.23 | 84.45 | 88.04 | 874 | +1.05(+1.20%) |
Dec 08, 2023 | 84.13 | 87.70 | 84.13 | 86.99 | 307 | +0.72(+0.83%) |
Dec 07, 2023 | 82.82 | 86.50 | 82.82 | 86.27 | 990 | +0.47(+0.54%) |
Dec 06, 2023 | 85.00 | 86.73 | 85.00 | 85.81 | 740 | +2.31(+2.76%) |
Dec 05, 2023 | 83.28 | 84.08 | 83.28 | 83.50 | 944 | -4.46(-5.07%) |
Dec 04, 2023 | 88.53 | 88.70 | 87.30 | 87.96 | 601 | -4.74(-5.11%) |
Dec 01, 2023 | 89.27 | 93.18 | 89.27 | 92.70 | 912 | -2.37(-2.49%) |
Nov 30, 2023 | 93.69 | 95.59 | 93.69 | 95.07 | 775 | +0.71(+0.75%) |
Nov 29, 2023 | 91.20 | 95.37 | 91.20 | 94.36 | 1,022 | -2.05(-2.12%) |
Nov 28, 2023 | 96.22 | 96.75 | 96.14 | 96.41 | 781 | +4.08(+4.42%) |
Nov 27, 2023 | 92.02 | 92.36 | 91.49 | 92.33 | 572 | +1.42(+1.56%) |
Nov 24, 2023 | 90.21 | 91.36 | 89.52 | 90.91 | 194 | +2.85(+3.24%) |
Nov 22, 2023 | 86.97 | 88.06 | 86.97 | 88.06 | 126 | -2.95(-3.24%) |
Nov 21, 2023 | 91.91 | 91.91 | 90.79 | 91.01 | 2,377 | -4.29(-4.50%) |
Nov 20, 2023 | 94.52 | 95.40 | 94.52 | 95.30 | 898 | +0.17(+0.18%) |
Nov 17, 2023 | 90.29 | 95.31 | 90.29 | 95.13 | 1,699 | +3.04(+3.30%) |
Nov 16, 2023 | 93.05 | 93.16 | 91.18 | 92.09 | 2,220 | -6.46(-6.56%) |
Nov 15, 2023 | 97.39 | 99.46 | 96.11 | 98.55 | 1,155 | +3.33(+3.49%) |
Nov 14, 2023 | 92.89 | 95.40 | 90.14 | 95.22 | 2,464 | +4.96(+5.50%) |
Nov 13, 2023 | 86.97 | 90.68 | 86.97 | 90.26 | 855 | +2.22(+2.52%) |
Nov 10, 2023 | 87.58 | 88.08 | 87.11 | 88.04 | 2,081 | +0.70(+0.80%) |
Nov 09, 2023 | 88.54 | 89.09 | 87.28 | 87.34 | 823 | -3.09(-3.42%) |
Nov 08, 2023 | 90.09 | 91.19 | 90.09 | 90.43 | 1,305 | -1.97(-2.13%) |
Nov 07, 2023 | 91.39 | 92.73 | 91.39 | 92.40 | 2,802 | +0.91(+0.99%) |
Nov 06, 2023 | 91.00 | 93.01 | 91.00 | 91.49 | 1,194 | +2.12(+2.38%) |
Nov 03, 2023 | 88.62 | 89.51 | 88.49 | 89.37 | 748 | +4.52(+5.32%) |
Nov 02, 2023 | 82.87 | 84.85 | 82.87 | 84.85 | 764 | +1.52(+1.82%) |
Nov 01, 2023 | 79.69 | 83.33 | 79.69 | 83.33 | 2,421 | -0.47(-0.56%) |
Oct 31, 2023 | 83.39 | 84.16 | 82.72 | 83.80 | 9,940 | -4.79(-5.41%) |
Oct 30, 2023 | 87.00 | 89.47 | 87.00 | 88.59 | 2,084 | +6.18(+7.50%) |
Oct 27, 2023 | 81.74 | 82.54 | 81.26 | 82.41 | 485 | +0.61(+0.75%) |
Oct 26, 2023 | 82.11 | 82.84 | 81.47 | 81.80 | 2,215 | -1.00(-1.21%) |
Oct 25, 2023 | 80.41 | 83.17 | 80.41 | 82.80 | 1,606 | -1.10(-1.31%) |
Oct 24, 2023 | 79.01 | 83.90 | 79.01 | 83.90 | 4,990 | +1.74(+2.12%) |
Oct 23, 2023 | 81.91 | 82.64 | 81.15 | 82.16 | 1,423 | -0.03(-0.04%) |
Oct 20, 2023 | 81.67 | 82.20 | 81.00 | 82.19 | 1,113 | -0.95(-1.15%) |
Oct 19, 2023 | 82.00 | 84.16 | 82.00 | 83.14 | 2,069 | +7.75(+10.29%) |
Oct 18, 2023 | 75.91 | 76.32 | 75.39 | 75.39 | 1,061 | -0.93(-1.22%) |
Oct 17, 2023 | 75.80 | 76.72 | 75.76 | 76.32 | 8,122 | -3.52(-4.41%) |
Oct 16, 2023 | 77.50 | 79.85 | 77.50 | 79.84 | 1,471 | +2.77(+3.59%) |
Oct 13, 2023 | 77.11 | 77.36 | 76.77 | 77.08 | 805 | +0.81(+1.07%) |
Oct 12, 2023 | 77.31 | 77.66 | 75.80 | 76.26 | 1,523 | -0.77(-1.00%) |
Oct 11, 2023 | 74.17 | 78.00 | 74.17 | 77.03 | 5,605 | +8.15(+11.83%) |
Oct 10, 2023 | 68.28 | 69.28 | 67.30 | 68.88 | 3,847 | +2.20(+3.30%) |
Oct 09, 2023 | 63.96 | 66.68 | 63.96 | 66.68 | 1,386 | +0.96(+1.46%) |
Oct 06, 2023 | 65.88 | 66.66 | 62.65 | 65.72 | 2,263 | +0.53(+0.81%) |
Oct 05, 2023 | 65.96 | 65.96 | 64.94 | 65.19 | 2,314 | -0.64(-0.97%) |
Oct 04, 2023 | 65.83 | 66.64 | 65.61 | 65.83 | 2,807 | -1.46(-2.17%) |
Oct 03, 2023 | 67.27 | 67.98 | 67.18 | 67.29 | 4,723 | -1.12(-1.63%) |
Oct 02, 2023 | 68.60 | 69.29 | 68.37 | 68.41 | 1,754 | -0.80(-1.15%) |
Sep 29, 2023 | 71.28 | 71.28 | 68.72 | 69.20 | 685 | -0.12(-0.18%) |
Sep 28, 2023 | 68.35 | 69.50 | 68.35 | 69.33 | 13,178 | +0.79(+1.15%) |
Sep 27, 2023 | 68.59 | 68.86 | 68.35 | 68.54 | 10,111 | +0.70(+1.03%) |
Sep 26, 2023 | 67.51 | 70.02 | 67.51 | 67.84 | 5,922 | -4.78(-6.58%) |
Sep 25, 2023 | 71.00 | 72.63 | 71.86 | 72.62 | 2,962 | -1.01(-1.37%) |
Sep 22, 2023 | 71.50 | 73.94 | 71.50 | 73.63 | 6,361 | +2.63(+3.70%) |
Sep 21, 2023 | 71.43 | 72.00 | 71.00 | 71.00 | 3,193 | -3.27(-4.40%) |
Sep 20, 2023 | 75.70 | 75.70 | 74.03 | 74.27 | 5,501 | -3.97(-5.07%) |
Sep 19, 2023 | 79.15 | 79.15 | 77.55 | 78.24 | 7,202 | -2.07(-2.58%) |
Sep 18, 2023 | 79.38 | 80.31 | 79.38 | 80.31 | 1,966 | +1.10(+1.39%) |
Sep 15, 2023 | 77.23 | 79.73 | 77.23 | 79.21 | 3,600 | +0.83(+1.06%) |
Sep 14, 2023 | 77.47 | 78.85 | 77.47 | 78.38 | 1,617 | -1.34(-1.68%) |
Sep 13, 2023 | 77.40 | 79.72 | 77.40 | 79.72 | 2,168 | +2.72(+3.53%) |
Sep 12, 2023 | 76.84 | 77.58 | 76.45 | 77.00 | 6,411 | +0.77(+1.01%) |
Sep 11, 2023 | 76.74 | 76.74 | 75.35 | 76.23 | 1,983 | -1.12(-1.45%) |
Sep 08, 2023 | 75.00 | 77.39 | 75.00 | 77.35 | 2,667 | +0.03(+0.04%) |
Sep 07, 2023 | 79.54 | 79.54 | 77.09 | 77.32 | 3,863 | -4.40(-5.38%) |
Sep 06, 2023 | 82.71 | 83.61 | 81.52 | 81.72 | 2,645 | -2.78(-3.30%) |
Sep 05, 2023 | 84.77 | 84.85 | 84.23 | 84.50 | 2,064 | +0.24(+0.28%) |