Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 60.03 | 60.26 | 59.12 | 59.94 | 17,298,468 | +0.11(+0.18%) |
May 02, 2024 | 60.12 | 60.15 | 59.32 | 59.83 | 15,366,509 | +0.31(+0.52%) |
May 01, 2024 | 59.58 | 60.15 | 59.33 | 59.52 | 16,366,619 | +0.20(+0.34%) |
Apr 30, 2024 | 59.60 | 59.99 | 59.30 | 59.32 | 18,007,670 | -0.48(-0.80%) |
Apr 29, 2024 | 59.86 | 60.30 | 59.36 | 59.80 | 15,343,672 | -0.11(-0.18%) |
Apr 26, 2024 | 59.78 | 60.43 | 59.38 | 59.91 | 18,785,972 | -0.02(-0.03%) |
Apr 25, 2024 | 60.61 | 60.96 | 59.60 | 59.93 | 24,002,208 | -0.67(-1.11%) |
Apr 24, 2024 | 60.60 | 60.95 | 60.05 | 60.60 | 19,728,664 | -0.34(-0.56%) |
Apr 23, 2024 | 61.17 | 61.76 | 60.81 | 60.94 | 21,730,428 | -0.16(-0.26%) |
Apr 22, 2024 | 60.40 | 61.48 | 60.34 | 61.10 | 21,751,820 | +0.75(+1.24%) |
Apr 19, 2024 | 59.00 | 60.85 | 58.85 | 60.35 | 34,334,316 | +1.61(+2.74%) |
Apr 18, 2024 | 57.63 | 59.13 | 57.22 | 58.74 | 24,467,192 | +1.56(+2.73%) |
Apr 17, 2024 | 56.88 | 57.63 | 56.65 | 57.18 | 18,866,536 | +0.77(+1.37%) |
Apr 16, 2024 | 56.90 | 56.96 | 55.66 | 56.41 | 25,617,828 | -0.56(-0.98%) |
Apr 15, 2024 | 57.61 | 57.98 | 56.73 | 56.97 | 19,406,122 | +0.50(+0.89%) |
Apr 12, 2024 | 55.97 | 57.00 | 55.34 | 56.47 | 27,876,736 | -0.22(-0.39%) |
Apr 11, 2024 | 56.98 | 57.00 | 55.62 | 56.69 | 19,000,496 | -0.25(-0.44%) |
Apr 10, 2024 | 56.79 | 57.30 | 56.42 | 56.94 | 16,539,116 | -0.64(-1.11%) |
Apr 09, 2024 | 57.70 | 57.99 | 56.87 | 57.58 | 10,645,802 | -0.21(-0.36%) |
Apr 08, 2024 | 57.38 | 57.98 | 57.31 | 57.79 | 15,308,862 | +0.39(+0.68%) |
Apr 05, 2024 | 56.63 | 57.62 | 56.57 | 57.40 | 11,080,994 | +0.72(+1.27%) |
Apr 04, 2024 | 57.73 | 58.00 | 56.54 | 56.68 | 12,361,533 | -0.45(-0.79%) |
Apr 03, 2024 | 57.20 | 57.96 | 56.85 | 57.13 | 13,225,955 | -0.22(-0.38%) |
Apr 02, 2024 | 57.36 | 58.00 | 57.19 | 57.35 | 14,632,418 | -0.26(-0.45%) |
Apr 01, 2024 | 57.88 | 57.88 | 57.26 | 57.61 | 11,038,409 | -0.35(-0.60%) |
Mar 28, 2024 | 57.66 | 58.01 | 57.56 | 57.96 | 14,626,243 | +0.35(+0.61%) |
Mar 27, 2024 | 56.38 | 57.64 | 56.38 | 57.61 | 13,762,674 | +0.93(+1.64%) |
Mar 26, 2024 | 57.14 | 57.15 | 56.59 | 56.68 | 11,532,375 | -0.05(-0.09%) |
Mar 25, 2024 | 57.08 | 57.33 | 56.37 | 56.73 | 15,026,125 | -0.40(-0.70%) |
Mar 22, 2024 | 57.81 | 58.02 | 57.12 | 57.13 | 13,736,622 | -0.72(-1.24%) |
Mar 21, 2024 | 57.59 | 58.12 | 57.45 | 57.85 | 18,164,192 | +0.55(+0.96%) |
Mar 20, 2024 | 56.62 | 57.51 | 56.28 | 57.30 | 22,840,600 | +0.29(+0.51%) |
Mar 19, 2024 | 57.65 | 57.94 | 56.92 | 57.01 | 14,500,928 | -0.76(-1.32%) |
Mar 18, 2024 | 57.60 | 57.83 | 57.11 | 57.77 | 16,374,326 | +0.26(+0.45%) |
Mar 15, 2024 | 56.86 | 58.30 | 56.86 | 57.51 | 40,782,804 | +0.14(+0.24%) |
Mar 14, 2024 | 57.87 | 58.12 | 57.12 | 57.37 | 24,850,008 | -0.45(-0.78%) |
Mar 13, 2024 | 57.62 | 58.44 | 57.62 | 57.82 | 17,443,904 | +0.21(+0.36%) |
Mar 12, 2024 | 57.25 | 58.11 | 57.10 | 57.61 | 23,622,866 | +0.52(+0.91%) |
Mar 11, 2024 | 56.78 | 57.34 | 56.52 | 57.09 | 16,622,617 | +0.02(+0.04%) |
Mar 08, 2024 | 57.21 | 57.54 | 56.88 | 57.07 | 17,872,538 | +0.07(+0.12%) |
Mar 07, 2024 | 57.05 | 57.68 | 56.87 | 57.00 | 18,114,420 | -0.11(-0.19%) |
Mar 06, 2024 | 56.82 | 57.39 | 56.27 | 57.11 | 25,415,378 | +0.51(+0.90%) |
Mar 05, 2024 | 55.71 | 57.10 | 55.43 | 56.60 | 21,781,120 | +0.79(+1.42%) |
Mar 04, 2024 | 54.87 | 56.56 | 54.73 | 55.81 | 19,483,184 | +0.75(+1.36%) |
Mar 01, 2024 | 55.40 | 55.75 | 54.90 | 55.06 | 17,760,956 | -0.53(-0.95%) |
Feb 29, 2024 | 55.04 | 55.70 | 54.94 | 55.59 | 28,333,232 | +0.87(+1.59%) |
Feb 28, 2024 | 54.74 | 55.42 | 54.57 | 54.72 | 20,196,778 | -0.09(-0.16%) |
Feb 27, 2024 | 54.28 | 54.89 | 54.24 | 54.81 | 19,550,012 | +0.68(+1.26%) |
Feb 26, 2024 | 53.75 | 54.56 | 53.68 | 54.13 | 18,099,308 | +0.27(+0.50%) |
Feb 23, 2024 | 53.53 | 54.02 | 53.42 | 53.86 | 20,863,512 | +0.49(+0.92%) |
Feb 22, 2024 | 52.83 | 53.91 | 52.75 | 53.37 | 20,466,592 | +0.71(+1.35%) |
Feb 21, 2024 | 51.64 | 52.68 | 51.13 | 52.66 | 18,562,564 | +0.89(+1.72%) |
Feb 20, 2024 | 51.50 | 52.24 | 51.27 | 51.77 | 19,819,740 | -0.14(-0.27%) |
Feb 16, 2024 | 51.94 | 52.32 | 51.32 | 51.91 | 24,360,796 | -0.13(-0.25%) |
Feb 15, 2024 | 48.73 | 52.45 | 48.62 | 52.04 | 46,468,964 | +3.51(+7.23%) |
Feb 14, 2024 | 48.60 | 48.72 | 47.96 | 48.53 | 12,707,553 | +0.29(+0.60%) |
Feb 13, 2024 | 48.40 | 48.71 | 47.59 | 48.24 | 13,659,471 | -0.68(-1.39%) |
Feb 12, 2024 | 48.00 | 49.29 | 47.88 | 48.92 | 14,101,453 | +0.86(+1.79%) |
Feb 09, 2024 | 48.22 | 48.27 | 47.47 | 48.06 | 16,593,982 | -0.29(-0.60%) |
Feb 08, 2024 | 48.18 | 48.50 | 48.05 | 48.35 | 10,877,586 | -0.13(-0.27%) |
Feb 07, 2024 | 48.45 | 48.60 | 47.45 | 48.48 | 15,839,203 | +0.19(+0.39%) |
Feb 06, 2024 | 48.52 | 49.12 | 48.01 | 48.29 | 13,926,657 | -0.41(-0.84%) |
Feb 05, 2024 | 48.61 | 48.92 | 48.24 | 48.70 | 14,199,197 | -0.46(-0.94%) |
Feb 02, 2024 | 48.50 | 49.57 | 48.06 | 49.16 | 19,329,266 | +0.43(+0.88%) |
Feb 01, 2024 | 49.82 | 49.97 | 47.88 | 48.73 | 27,548,442 | -1.10(-2.21%) |
Jan 31, 2024 | 50.65 | 51.08 | 49.81 | 49.83 | 20,529,434 | -1.00(-1.97%) |
Jan 30, 2024 | 50.28 | 50.91 | 50.27 | 50.83 | 14,833,303 | +0.83(+1.67%) |
Jan 29, 2024 | 49.81 | 50.32 | 49.64 | 50.00 | 16,829,432 | +0.03(+0.06%) |
Jan 26, 2024 | 49.49 | 50.15 | 49.42 | 49.97 | 19,346,080 | +0.44(+0.88%) |
Jan 25, 2024 | 49.33 | 49.59 | 49.15 | 49.53 | 18,103,414 | +0.39(+0.79%) |
Jan 24, 2024 | 49.03 | 49.74 | 48.91 | 49.14 | 17,898,150 | +0.37(+0.75%) |
Jan 23, 2024 | 48.31 | 48.87 | 48.06 | 48.78 | 16,573,832 | +0.59(+1.22%) |
Jan 22, 2024 | 47.89 | 48.59 | 47.82 | 48.19 | 19,505,624 | +0.41(+0.85%) |
Jan 19, 2024 | 46.30 | 47.84 | 46.06 | 47.78 | 25,786,756 | +1.67(+3.62%) |
Jan 18, 2024 | 46.23 | 46.29 | 45.80 | 46.12 | 18,023,250 | -0.23(-0.49%) |
Jan 17, 2024 | 45.92 | 46.73 | 45.89 | 46.34 | 17,568,110 | -0.15(-0.32%) |
Jan 16, 2024 | 46.44 | 46.73 | 45.90 | 46.49 | 25,380,112 | -0.58(-1.22%) |
Jan 12, 2024 | 47.62 | 48.44 | 46.67 | 47.07 | 30,682,930 | -1.63(-3.34%) |
Jan 11, 2024 | 48.55 | 48.74 | 48.00 | 48.70 | 21,230,780 | -0.04(-0.08%) |
Jan 10, 2024 | 48.66 | 48.77 | 48.27 | 48.74 | 11,925,334 | -0.21(-0.43%) |
Jan 09, 2024 | 49.10 | 49.12 | 48.71 | 48.95 | 13,720,120 | -0.63(-1.26%) |
Jan 08, 2024 | 49.04 | 49.64 | 48.80 | 49.57 | 15,224,852 | +0.00(+0.00%) |
Jan 05, 2024 | 49.06 | 50.12 | 48.95 | 49.57 | 15,180,702 | +0.64(+1.30%) |
Jan 04, 2024 | 48.48 | 49.51 | 48.43 | 48.94 | 16,027,215 | +0.60(+1.23%) |
Jan 03, 2024 | 48.75 | 48.75 | 47.98 | 48.34 | 21,805,350 | -0.65(-1.32%) |
Jan 02, 2024 | 48.71 | 49.41 | 48.48 | 48.99 | 15,017,449 | +0.11(+0.22%) |
Dec 29, 2023 | 49.01 | 49.23 | 48.87 | 48.88 | 11,815,994 | -0.26(-0.53%) |
Dec 28, 2023 | 48.80 | 49.30 | 48.75 | 49.13 | 9,941,464 | +0.15(+0.30%) |
Dec 27, 2023 | 49.07 | 49.22 | 48.81 | 48.99 | 12,623,195 | -0.31(-0.62%) |
Dec 26, 2023 | 48.82 | 49.32 | 48.69 | 49.29 | 8,918,876 | +0.46(+0.94%) |
Dec 22, 2023 | 49.31 | 49.51 | 48.75 | 48.84 | 10,523,822 | -0.27(-0.55%) |
Dec 21, 2023 | 49.27 | 49.48 | 48.79 | 49.11 | 11,193,513 | +0.11(+0.22%) |
Dec 20, 2023 | 49.48 | 50.22 | 48.95 | 49.00 | 20,520,388 | -0.74(-1.50%) |
Dec 19, 2023 | 49.32 | 49.97 | 48.97 | 49.74 | 20,722,958 | +0.43(+0.87%) |
Dec 18, 2023 | 50.06 | 50.13 | 49.18 | 49.31 | 23,302,534 | -0.65(-1.29%) |
Dec 15, 2023 | 49.75 | 50.42 | 49.57 | 49.96 | 44,488,448 | -0.20(-0.40%) |
Dec 14, 2023 | 48.10 | 50.20 | 48.10 | 50.16 | 41,392,144 | +2.73(+5.76%) |
Dec 13, 2023 | 46.17 | 47.44 | 46.03 | 47.43 | 26,561,290 | +1.28(+2.78%) |
Dec 12, 2023 | 45.62 | 46.43 | 45.49 | 46.15 | 19,951,166 | +0.47(+1.02%) |
Dec 11, 2023 | 45.58 | 45.90 | 45.25 | 45.68 | 21,256,914 | -0.10(-0.22%) |
Dec 08, 2023 | 45.04 | 46.01 | 44.81 | 45.78 | 20,380,570 | +0.70(+1.54%) |
Dec 07, 2023 | 44.48 | 45.12 | 44.34 | 45.08 | 18,917,774 | +0.89(+2.02%) |
Dec 06, 2023 | 44.49 | 44.93 | 44.12 | 44.19 | 19,051,448 | +0.01(+0.02%) |
Dec 05, 2023 | 44.64 | 44.66 | 44.10 | 44.18 | 14,632,615 | -0.63(-1.40%) |
Dec 04, 2023 | 44.40 | 45.01 | 44.21 | 44.81 | 13,518,254 | +0.10(+0.22%) |