Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.95 | 57.95 | 53.84 | 55.61 | 66,613 | -0.97(-1.71%) |
May 30, 2024 | 56.63 | 57.27 | 55.71 | 56.58 | 55,035 | -1.73(-2.97%) |
May 29, 2024 | 57.96 | 58.60 | 57.00 | 58.31 | 43,200 | -1.55(-2.59%) |
May 28, 2024 | 60.62 | 60.64 | 58.48 | 59.86 | 31,816 | -0.96(-1.58%) |
May 24, 2024 | 59.85 | 61.20 | 58.89 | 60.82 | 49,431 | +1.95(+3.31%) |
May 23, 2024 | 62.91 | 63.06 | 58.20 | 58.87 | 67,099 | -3.77(-6.02%) |
May 22, 2024 | 63.10 | 64.33 | 62.00 | 62.64 | 56,124 | -0.74(-1.17%) |
May 21, 2024 | 63.81 | 64.41 | 62.94 | 63.38 | 31,386 | -1.10(-1.71%) |
May 20, 2024 | 64.28 | 64.56 | 62.42 | 64.48 | 22,130 | +0.42(+0.66%) |
May 17, 2024 | 63.08 | 64.48 | 62.11 | 64.06 | 28,941 | +1.40(+2.23%) |
May 16, 2024 | 64.43 | 64.63 | 62.50 | 62.66 | 25,658 | -2.32(-3.57%) |
May 15, 2024 | 66.00 | 66.60 | 62.90 | 64.98 | 46,865 | +1.97(+3.13%) |
May 14, 2024 | 62.61 | 65.37 | 62.61 | 63.01 | 55,494 | +2.38(+3.93%) |
May 13, 2024 | 58.76 | 62.31 | 58.76 | 60.63 | 59,615 | +3.34(+5.83%) |
May 10, 2024 | 61.53 | 61.53 | 57.11 | 57.29 | 80,546 | -3.30(-5.45%) |
May 09, 2024 | 60.72 | 60.99 | 59.27 | 60.59 | 58,441 | -0.95(-1.54%) |
May 08, 2024 | 61.96 | 62.41 | 61.19 | 61.54 | 31,315 | -3.12(-4.83%) |
May 07, 2024 | 66.27 | 66.52 | 64.50 | 64.66 | 28,129 | -2.73(-4.05%) |
May 06, 2024 | 65.90 | 67.55 | 65.90 | 67.39 | 41,636 | +2.97(+4.61%) |
May 03, 2024 | 66.72 | 67.97 | 63.65 | 64.42 | 69,738 | +1.60(+2.55%) |
May 02, 2024 | 62.09 | 63.13 | 59.64 | 62.82 | 80,525 | +2.95(+4.93%) |
May 01, 2024 | 58.34 | 63.50 | 57.92 | 59.87 | 64,900 | +0.88(+1.49%) |
Apr 30, 2024 | 62.38 | 63.09 | 58.99 | 58.99 | 40,443 | -5.00(-7.81%) |
Apr 29, 2024 | 63.20 | 65.00 | 62.80 | 63.99 | 46,252 | +3.14(+5.16%) |
Apr 26, 2024 | 59.41 | 61.35 | 58.48 | 60.85 | 74,851 | +1.17(+1.96%) |
Apr 25, 2024 | 57.31 | 59.77 | 56.50 | 59.68 | 60,946 | -0.69(-1.14%) |
Apr 24, 2024 | 62.58 | 63.03 | 59.45 | 60.37 | 91,406 | -0.10(-0.17%) |
Apr 23, 2024 | 57.30 | 61.69 | 57.30 | 60.47 | 88,464 | +3.34(+5.85%) |
Apr 22, 2024 | 55.85 | 57.70 | 54.40 | 57.13 | 102,006 | +1.45(+2.60%) |
Apr 19, 2024 | 57.43 | 58.82 | 54.74 | 55.68 | 76,664 | -2.22(-3.83%) |
Apr 18, 2024 | 58.26 | 59.96 | 57.17 | 57.90 | 60,517 | -0.41(-0.70%) |
Apr 17, 2024 | 61.00 | 61.27 | 57.70 | 58.31 | 67,862 | -1.79(-2.98%) |
Apr 16, 2024 | 60.29 | 61.25 | 58.62 | 60.10 | 51,754 | -2.00(-3.22%) |
Apr 15, 2024 | 68.60 | 68.66 | 61.80 | 62.10 | 108,455 | -6.24(-9.13%) |
Apr 12, 2024 | 71.62 | 71.66 | 67.92 | 68.34 | 108,702 | -5.02(-6.84%) |
Apr 11, 2024 | 72.00 | 73.50 | 70.11 | 73.36 | 67,937 | +1.81(+2.53%) |
Apr 10, 2024 | 70.70 | 72.29 | 70.04 | 71.55 | 54,052 | -3.35(-4.47%) |
Apr 09, 2024 | 73.44 | 74.99 | 73.13 | 74.90 | 22,167 | +1.66(+2.27%) |
Apr 08, 2024 | 72.33 | 73.52 | 71.91 | 73.24 | 27,260 | +2.62(+3.71%) |
Apr 05, 2024 | 69.89 | 71.76 | 69.00 | 70.62 | 44,600 | -0.42(-0.59%) |
Apr 04, 2024 | 75.08 | 75.70 | 70.89 | 71.04 | 47,159 | -1.78(-2.44%) |
Apr 03, 2024 | 71.85 | 73.58 | 70.89 | 72.82 | 85,533 | +0.20(+0.28%) |
Apr 02, 2024 | 71.86 | 72.92 | 70.37 | 72.62 | 62,861 | -4.87(-6.28%) |
Apr 01, 2024 | 78.04 | 79.39 | 75.90 | 77.49 | 42,455 | -2.31(-2.89%) |
Mar 28, 2024 | 80.02 | 81.51 | 79.65 | 79.80 | 27,007 | -0.11(-0.14%) |
Mar 27, 2024 | 82.50 | 82.50 | 78.06 | 79.91 | 40,385 | +0.29(+0.36%) |
Mar 26, 2024 | 81.65 | 82.68 | 79.62 | 79.62 | 31,462 | -0.74(-0.92%) |
Mar 25, 2024 | 78.16 | 81.06 | 78.16 | 80.36 | 31,999 | +2.46(+3.16%) |
Mar 22, 2024 | 79.51 | 80.81 | 77.50 | 77.90 | 43,864 | -3.57(-4.38%) |
Mar 21, 2024 | 83.35 | 84.08 | 81.43 | 81.47 | 50,539 | +0.79(+0.98%) |
Mar 20, 2024 | 75.88 | 81.20 | 74.71 | 80.68 | 88,573 | +4.97(+6.56%) |
Mar 19, 2024 | 73.70 | 76.00 | 71.90 | 75.71 | 62,634 | -0.50(-0.66%) |
Mar 18, 2024 | 76.50 | 77.07 | 74.02 | 76.21 | 59,640 | +0.44(+0.58%) |
Mar 15, 2024 | 74.27 | 77.02 | 74.25 | 75.77 | 50,870 | -0.36(-0.47%) |
Mar 14, 2024 | 81.97 | 82.00 | 74.30 | 76.13 | 93,210 | -5.47(-6.70%) |
Mar 13, 2024 | 80.99 | 84.24 | 80.80 | 81.60 | 69,872 | +0.60(+0.74%) |
Mar 12, 2024 | 82.52 | 82.68 | 78.95 | 81.00 | 76,037 | -1.30(-1.58%) |
Mar 11, 2024 | 82.78 | 85.56 | 81.74 | 82.30 | 54,285 | -0.23(-0.28%) |
Mar 08, 2024 | 81.98 | 88.00 | 81.05 | 82.53 | 137,005 | +1.62(+2.00%) |
Mar 07, 2024 | 80.39 | 81.89 | 78.84 | 80.91 | 51,361 | +1.69(+2.13%) |
Mar 06, 2024 | 79.95 | 80.80 | 77.48 | 79.22 | 41,298 | +2.32(+3.02%) |
Mar 05, 2024 | 79.50 | 81.30 | 75.81 | 76.90 | 88,525 | -5.71(-6.91%) |
Mar 04, 2024 | 84.91 | 84.91 | 81.06 | 82.61 | 51,121 | -1.67(-1.98%) |
Mar 01, 2024 | 84.85 | 85.74 | 81.90 | 84.28 | 37,192 | -0.32(-0.38%) |
Feb 29, 2024 | 88.22 | 88.22 | 82.94 | 84.60 | 75,451 | +0.15(+0.18%) |
Feb 28, 2024 | 85.30 | 87.25 | 83.66 | 84.45 | 59,133 | -1.23(-1.44%) |
Feb 27, 2024 | 83.06 | 85.68 | 82.66 | 85.68 | 106,160 | +4.87(+6.03%) |
Feb 26, 2024 | 75.54 | 80.97 | 75.54 | 80.81 | 53,615 | +5.09(+6.72%) |
Feb 23, 2024 | 77.97 | 78.49 | 75.00 | 75.72 | 51,950 | -0.29(-0.38%) |
Feb 22, 2024 | 75.52 | 76.75 | 73.49 | 76.01 | 77,646 | +3.47(+4.78%) |
Feb 21, 2024 | 74.15 | 74.15 | 71.16 | 72.54 | 100,414 | -4.53(-5.88%) |
Feb 20, 2024 | 80.64 | 80.64 | 74.22 | 77.07 | 110,681 | -5.11(-6.22%) |
Feb 16, 2024 | 84.86 | 86.89 | 82.18 | 82.18 | 84,341 | -4.33(-5.01%) |
Feb 15, 2024 | 84.76 | 87.93 | 83.98 | 86.51 | 112,729 | +3.69(+4.46%) |
Feb 14, 2024 | 78.92 | 83.06 | 77.41 | 82.82 | 114,642 | +7.99(+10.68%) |
Feb 13, 2024 | 75.15 | 78.04 | 73.43 | 74.83 | 93,915 | -9.39(-11.15%) |
Feb 12, 2024 | 80.61 | 85.35 | 80.33 | 84.22 | 88,016 | +3.84(+4.78%) |
Feb 09, 2024 | 79.11 | 81.34 | 78.25 | 80.38 | 108,851 | +3.56(+4.63%) |
Feb 08, 2024 | 73.71 | 77.40 | 72.96 | 76.82 | 75,549 | +3.80(+5.20%) |
Feb 07, 2024 | 72.77 | 74.36 | 70.50 | 73.02 | 128,325 | +1.33(+1.86%) |
Feb 06, 2024 | 68.10 | 71.71 | 68.07 | 71.69 | 117,807 | +4.50(+6.70%) |
Feb 05, 2024 | 70.19 | 70.36 | 65.40 | 67.19 | 129,373 | -4.48(-6.25%) |
Feb 02, 2024 | 69.60 | 71.94 | 67.50 | 71.67 | 138,246 | +1.92(+2.75%) |
Feb 01, 2024 | 69.55 | 70.66 | 66.75 | 69.75 | 126,061 | +1.82(+2.68%) |
Jan 31, 2024 | 70.58 | 74.13 | 67.85 | 67.93 | 109,263 | -4.30(-5.95%) |
Jan 30, 2024 | 76.08 | 76.10 | 72.23 | 72.23 | 114,848 | -4.21(-5.51%) |
Jan 29, 2024 | 70.54 | 76.60 | 70.01 | 76.44 | 144,126 | +6.71(+9.62%) |
Jan 26, 2024 | 70.72 | 72.70 | 69.50 | 69.73 | 82,697 | +0.14(+0.20%) |
Jan 25, 2024 | 70.92 | 72.00 | 68.78 | 69.59 | 100,153 | -1.33(-1.88%) |
Jan 24, 2024 | 77.01 | 77.15 | 70.91 | 70.92 | 151,353 | -3.46(-4.65%) |
Jan 23, 2024 | 75.49 | 76.37 | 73.00 | 74.38 | 138,266 | +0.14(+0.19%) |
Jan 22, 2024 | 72.99 | 78.00 | 72.77 | 74.24 | 293,932 | +3.18(+4.48%) |
Jan 19, 2024 | 70.15 | 71.17 | 67.39 | 71.06 | 191,413 | +1.72(+2.48%) |
Jan 18, 2024 | 71.83 | 71.93 | 67.56 | 69.34 | 126,983 | -0.72(-1.03%) |
Jan 17, 2024 | 70.07 | 70.16 | 67.90 | 70.06 | 133,850 | -2.66(-3.66%) |
Jan 16, 2024 | 72.53 | 74.00 | 70.49 | 72.72 | 139,882 | -2.10(-2.81%) |
Jan 12, 2024 | 76.60 | 79.60 | 74.60 | 74.82 | 170,683 | -2.97(-3.82%) |
Jan 11, 2024 | 81.44 | 81.70 | 74.80 | 77.79 | 207,691 | -3.19(-3.94%) |
Jan 10, 2024 | 81.98 | 82.71 | 78.68 | 80.98 | 98,620 | -0.90(-1.10%) |
Jan 09, 2024 | 82.60 | 83.71 | 81.49 | 81.88 | 60,348 | -2.80(-3.31%) |
Jan 08, 2024 | 80.58 | 84.70 | 79.34 | 84.68 | 271,889 | +4.89(+6.13%) |
Jan 05, 2024 | 77.91 | 81.07 | 77.47 | 79.79 | 131,464 | -0.11(-0.14%) |
Jan 04, 2024 | 78.20 | 81.47 | 77.50 | 79.90 | 270,808 | +1.26(+1.60%) |
Jan 03, 2024 | 80.28 | 81.83 | 78.25 | 78.64 | 279,576 | -6.90(-8.07%) |
Jan 02, 2024 | 89.19 | 90.14 | 84.45 | 85.54 | 176,898 | -6.64(-7.20%) |
Dec 29, 2023 | 97.61 | 98.63 | 91.73 | 92.18 | 121,509 | -6.52(-6.61%) |
Dec 28, 2023 | 98.44 | 99.44 | 97.38 | 98.70 | 122,784 | +0.35(+0.36%) |
Dec 27, 2023 | 100.00 | 100.00 | 97.42 | 98.35 | 91,865 | +1.33(+1.37%) |
Dec 26, 2023 | 95.87 | 98.15 | 94.75 | 97.02 | 195,190 | +2.40(+2.54%) |
Dec 22, 2023 | 93.20 | 95.76 | 92.33 | 94.62 | 192,300 | +2.51(+2.73%) |
Dec 21, 2023 | 91.96 | 92.75 | 88.66 | 92.11 | 169,493 | +4.31(+4.91%) |
Dec 20, 2023 | 95.50 | 96.86 | 87.77 | 87.80 | 206,306 | -7.72(-8.08%) |
Dec 19, 2023 | 89.98 | 96.33 | 89.67 | 95.52 | 266,976 | +7.29(+8.26%) |
Dec 18, 2023 | 86.52 | 90.31 | 86.52 | 88.23 | 147,106 | -0.37(-0.42%) |
Dec 15, 2023 | 92.19 | 92.19 | 87.39 | 88.60 | 145,970 | -3.28(-3.57%) |
Dec 14, 2023 | 89.50 | 93.29 | 89.00 | 91.88 | 267,498 | +6.42(+7.51%) |
Dec 13, 2023 | 80.15 | 85.46 | 76.27 | 85.46 | 503,386 | +5.97(+7.51%) |
Dec 12, 2023 | 80.00 | 80.40 | 77.79 | 79.49 | 136,510 | -0.69(-0.86%) |
Dec 11, 2023 | 80.69 | 80.69 | 78.41 | 80.18 | 136,872 | -2.15(-2.61%) |
Dec 08, 2023 | 78.06 | 83.89 | 77.82 | 82.33 | 249,841 | +3.15(+3.98%) |
Dec 07, 2023 | 78.50 | 79.59 | 76.97 | 79.18 | 102,051 | +0.52(+0.66%) |
Dec 06, 2023 | 81.51 | 82.86 | 78.48 | 78.66 | 237,026 | -0.67(-0.84%) |
Dec 05, 2023 | 79.10 | 81.40 | 78.11 | 79.33 | 178,368 | -1.43(-1.77%) |
Dec 04, 2023 | 80.10 | 81.75 | 77.56 | 80.76 | 332,896 | +0.67(+0.84%) |
Dec 01, 2023 | 73.51 | 80.09 | 72.66 | 80.09 | 291,190 | +7.41(+10.20%) |
Nov 30, 2023 | 76.25 | 76.38 | 71.82 | 72.68 | 225,933 | -2.52(-3.35%) |
Nov 29, 2023 | 76.37 | 78.73 | 74.65 | 75.20 | 169,265 | +0.66(+0.89%) |
Nov 28, 2023 | 70.50 | 74.85 | 69.62 | 74.54 | 140,584 | +3.91(+5.54%) |
Nov 27, 2023 | 68.75 | 71.23 | 67.10 | 70.63 | 136,749 | +1.53(+2.21%) |
Nov 24, 2023 | 67.18 | 69.70 | 67.08 | 69.10 | 67,081 | +1.86(+2.77%) |
Nov 22, 2023 | 67.66 | 68.16 | 65.21 | 67.24 | 139,638 | +1.17(+1.77%) |
Nov 21, 2023 | 67.01 | 67.54 | 65.15 | 66.07 | 114,929 | -3.10(-4.48%) |
Nov 20, 2023 | 66.27 | 69.55 | 65.70 | 69.17 | 215,735 | +3.46(+5.27%) |
Nov 17, 2023 | 62.20 | 65.71 | 61.77 | 65.71 | 164,257 | +4.29(+6.98%) |
Nov 16, 2023 | 63.12 | 63.12 | 59.55 | 61.42 | 149,429 | -2.39(-3.75%) |
Nov 15, 2023 | 61.67 | 65.84 | 61.25 | 63.81 | 286,368 | +3.12(+5.14%) |
Nov 14, 2023 | 59.74 | 60.97 | 58.61 | 60.69 | 258,832 | +5.67(+10.31%) |
Nov 13, 2023 | 53.88 | 55.02 | 51.83 | 55.02 | 88,489 | +0.40(+0.73%) |
Nov 10, 2023 | 52.37 | 54.83 | 52.25 | 54.62 | 77,947 | +1.79(+3.39%) |
Nov 09, 2023 | 57.54 | 57.86 | 52.51 | 52.83 | 97,291 | -3.58(-6.35%) |
Nov 08, 2023 | 58.40 | 58.40 | 55.25 | 56.41 | 83,164 | -1.50(-2.59%) |
Nov 07, 2023 | 55.50 | 58.20 | 54.29 | 57.91 | 112,409 | +3.15(+5.75%) |
Nov 06, 2023 | 57.56 | 57.79 | 53.08 | 54.76 | 80,679 | -1.88(-3.32%) |
Nov 03, 2023 | 53.30 | 57.54 | 53.30 | 56.64 | 261,144 | +5.62(+11.02%) |
Nov 02, 2023 | 47.97 | 51.03 | 47.97 | 51.02 | 164,483 | +7.38(+16.91%) |
Nov 01, 2023 | 43.68 | 43.93 | 41.32 | 43.64 | 143,074 | +0.48(+1.11%) |
Oct 31, 2023 | 41.55 | 43.43 | 40.80 | 43.16 | 72,415 | +1.96(+4.76%) |
Oct 30, 2023 | 41.84 | 42.42 | 40.00 | 41.20 | 152,485 | +0.37(+0.91%) |
Oct 27, 2023 | 43.79 | 43.91 | 40.75 | 40.83 | 132,849 | -1.61(-3.79%) |
Oct 26, 2023 | 43.56 | 44.75 | 41.70 | 42.44 | 159,938 | -1.24(-2.84%) |
Oct 25, 2023 | 47.67 | 47.67 | 43.49 | 43.68 | 123,121 | -5.11(-10.47%) |
Oct 24, 2023 | 47.70 | 50.61 | 47.70 | 48.79 | 70,497 | +2.87(+6.25%) |
Oct 23, 2023 | 44.65 | 47.70 | 43.46 | 45.92 | 96,074 | -0.05(-0.11%) |
Oct 20, 2023 | 47.02 | 47.70 | 45.42 | 45.97 | 147,422 | -1.46(-3.08%) |
Oct 19, 2023 | 49.40 | 49.88 | 47.14 | 47.43 | 131,375 | -2.16(-4.36%) |
Oct 18, 2023 | 53.32 | 53.32 | 49.40 | 49.59 | 118,896 | -4.71(-8.67%) |
Oct 17, 2023 | 51.12 | 55.08 | 51.12 | 54.30 | 102,175 | +1.74(+3.31%) |
Oct 16, 2023 | 51.39 | 53.00 | 50.25 | 52.56 | 84,599 | +1.77(+3.48%) |
Oct 13, 2023 | 52.82 | 52.82 | 50.13 | 50.79 | 112,420 | -1.94(-3.68%) |
Oct 12, 2023 | 56.75 | 56.75 | 52.15 | 52.73 | 161,403 | -3.83(-6.77%) |
Oct 11, 2023 | 57.77 | 59.12 | 55.55 | 56.56 | 69,527 | -0.97(-1.69%) |
Oct 10, 2023 | 55.37 | 59.13 | 55.37 | 57.53 | 116,104 | +2.39(+4.33%) |
Oct 09, 2023 | 53.17 | 55.49 | 52.50 | 55.14 | 30,024 | +0.29(+0.53%) |
Oct 06, 2023 | 51.00 | 55.10 | 51.00 | 54.85 | 75,149 | +1.81(+3.41%) |
Oct 05, 2023 | 53.00 | 53.53 | 50.96 | 53.04 | 60,408 | -0.02(-0.04%) |
Oct 04, 2023 | 52.12 | 53.33 | 50.32 | 53.06 | 223,661 | +1.63(+3.17%) |
Oct 03, 2023 | 53.50 | 54.40 | 50.89 | 51.43 | 152,544 | -3.18(-5.82%) |