Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 56.37 | 56.54 | 56.18 | 56.46 | 489,456 | -0.12(-0.21%) |
Jun 07, 2024 | 56.15 | 56.75 | 56.05 | 56.58 | 445,091 | +0.29(+0.51%) |
Jun 06, 2024 | 55.92 | 56.35 | 55.60 | 56.29 | 846,664 | +0.20(+0.36%) |
Jun 05, 2024 | 55.85 | 56.18 | 55.58 | 56.09 | 736,137 | +0.29(+0.52%) |
Jun 04, 2024 | 55.51 | 55.90 | 55.35 | 55.80 | 837,510 | +0.20(+0.36%) |
Jun 03, 2024 | 55.57 | 55.87 | 55.28 | 55.60 | 715,249 | +0.12(+0.22%) |
May 31, 2024 | 55.42 | 55.69 | 55.04 | 55.48 | 831,532 | +0.18(+0.33%) |
May 30, 2024 | 55.43 | 55.77 | 55.19 | 55.30 | 690,289 | +0.02(+0.04%) |
May 29, 2024 | 55.14 | 55.57 | 55.03 | 55.28 | 417,205 | -0.28(-0.50%) |
May 28, 2024 | 55.94 | 55.99 | 55.39 | 55.56 | 748,596 | -0.46(-0.82%) |
May 24, 2024 | 55.62 | 56.17 | 55.61 | 56.02 | 527,299 | +0.42(+0.75%) |
May 23, 2024 | 56.49 | 56.49 | 55.50 | 55.60 | 806,094 | -0.95(-1.68%) |
May 22, 2024 | 56.34 | 56.80 | 56.34 | 56.55 | 836,785 | +0.24(+0.43%) |
May 21, 2024 | 56.39 | 56.55 | 56.18 | 56.31 | 513,871 | -0.09(-0.16%) |
May 20, 2024 | 56.64 | 56.68 | 56.32 | 56.40 | 516,563 | -0.24(-0.42%) |
May 17, 2024 | 56.58 | 56.68 | 56.36 | 56.64 | 543,121 | -0.06(-0.11%) |
May 16, 2024 | 56.58 | 56.83 | 56.55 | 56.70 | 521,244 | +0.03(+0.05%) |
May 15, 2024 | 55.85 | 56.76 | 55.85 | 56.67 | 822,039 | +1.10(+1.98%) |
May 14, 2024 | 55.35 | 55.78 | 55.22 | 55.57 | 792,195 | +0.22(+0.40%) |
May 13, 2024 | 55.94 | 55.98 | 55.28 | 55.35 | 791,854 | -0.43(-0.77%) |
May 10, 2024 | 55.83 | 56.03 | 55.61 | 55.78 | 837,139 | -0.02(-0.04%) |
May 09, 2024 | 55.15 | 55.83 | 55.15 | 55.80 | 687,436 | +0.70(+1.27%) |
May 08, 2024 | 55.56 | 55.66 | 54.99 | 55.10 | 957,098 | -0.78(-1.39%) |
May 07, 2024 | 55.59 | 55.99 | 55.56 | 55.88 | 903,807 | +0.50(+0.90%) |
May 06, 2024 | 55.72 | 55.76 | 55.23 | 55.38 | 855,065 | -0.06(-0.11%) |
May 03, 2024 | 55.44 | 55.86 | 55.33 | 55.44 | 758,449 | +0.33(+0.60%) |
May 02, 2024 | 55.39 | 55.42 | 54.47 | 55.11 | 1,056,573 | +0.14(+0.25%) |
May 01, 2024 | 54.77 | 55.81 | 54.56 | 54.97 | 1,110,551 | +0.01(+0.02%) |
Apr 30, 2024 | 55.29 | 55.50 | 54.96 | 54.96 | 683,885 | -0.82(-1.47%) |
Apr 29, 2024 | 55.48 | 55.88 | 55.46 | 55.78 | 797,236 | +0.30(+0.54%) |
Apr 26, 2024 | 55.10 | 55.66 | 55.10 | 55.48 | 865,113 | +0.26(+0.47%) |
Apr 25, 2024 | 55.39 | 55.55 | 54.70 | 55.22 | 811,059 | -0.37(-0.67%) |
Apr 24, 2024 | 55.43 | 55.89 | 55.32 | 55.59 | 1,047,865 | +0.13(+0.23%) |
Apr 23, 2024 | 54.90 | 55.62 | 54.78 | 55.46 | 809,755 | +0.81(+1.48%) |
Apr 22, 2024 | 54.59 | 54.96 | 54.27 | 54.65 | 795,294 | +0.34(+0.63%) |
Apr 19, 2024 | 54.83 | 55.01 | 54.11 | 54.31 | 1,347,803 | -0.17(-0.31%) |
Apr 18, 2024 | 54.81 | 54.87 | 54.29 | 54.48 | 1,312,891 | -0.25(-0.46%) |
Apr 17, 2024 | 55.44 | 55.47 | 54.55 | 54.73 | 1,580,810 | -0.78(-1.40%) |
Apr 16, 2024 | 55.63 | 56.01 | 55.07 | 55.51 | 1,259,268 | -0.09(-0.16%) |
Apr 15, 2024 | 56.61 | 56.72 | 55.50 | 55.60 | 796,661 | -0.45(-0.80%) |
Apr 12, 2024 | 56.65 | 56.69 | 55.76 | 56.05 | 758,073 | -1.03(-1.80%) |
Apr 11, 2024 | 57.20 | 57.45 | 56.77 | 57.08 | 971,219 | +0.04(+0.07%) |
Apr 10, 2024 | 56.96 | 57.21 | 56.71 | 57.04 | 1,623,015 | -0.68(-1.18%) |
Apr 09, 2024 | 57.26 | 57.75 | 57.00 | 57.72 | 1,266,670 | +0.68(+1.19%) |
Apr 08, 2024 | 57.28 | 57.28 | 56.86 | 57.04 | 1,528,972 | -0.21(-0.37%) |
Apr 05, 2024 | 56.51 | 57.33 | 56.39 | 57.25 | 779,769 | +0.78(+1.38%) |
Apr 04, 2024 | 57.57 | 57.62 | 56.42 | 56.47 | 1,218,257 | -0.65(-1.14%) |
Apr 03, 2024 | 57.00 | 57.52 | 56.97 | 57.12 | 1,545,007 | +0.22(+0.39%) |
Apr 02, 2024 | 57.34 | 57.46 | 56.77 | 56.90 | 2,525,199 | -0.91(-1.57%) |
Apr 01, 2024 | 58.54 | 58.54 | 57.63 | 57.81 | 666,336 | -0.73(-1.25%) |
Mar 28, 2024 | 58.47 | 58.66 | 58.65 | 58.54 | 655,220 | +0.08(+0.14%) |
Mar 27, 2024 | 57.82 | 58.48 | 57.79 | 58.46 | 1,255,712 | +1.08(+1.88%) |
Mar 26, 2024 | 57.19 | 57.51 | 57.00 | 57.38 | 1,127,604 | +0.46(+0.81%) |
Mar 25, 2024 | 57.14 | 57.34 | 56.83 | 56.92 | 1,014,660 | -0.13(-0.23%) |
Mar 22, 2024 | 57.23 | 57.34 | 56.77 | 57.05 | 571,254 | -0.22(-0.38%) |
Mar 21, 2024 | 57.37 | 57.68 | 57.25 | 57.27 | 882,270 | +0.18(+0.32%) |
Mar 20, 2024 | 57.38 | 57.45 | 56.63 | 57.09 | 2,436,160 | -0.32(-0.56%) |
Mar 19, 2024 | 57.11 | 57.48 | 56.89 | 57.40 | 1,209,325 | +0.31(+0.54%) |
Mar 18, 2024 | 57.37 | 57.46 | 57.04 | 57.10 | 705,774 | +0.08(+0.14%) |
Mar 15, 2024 | 56.90 | 57.06 | 56.44 | 57.02 | 1,415,764 | -0.38(-0.66%) |
Mar 14, 2024 | 57.71 | 57.84 | 57.02 | 57.39 | 1,034,389 | -0.41(-0.71%) |
Mar 13, 2024 | 58.17 | 58.33 | 57.67 | 57.80 | 1,678,690 | -0.50(-0.86%) |
Mar 12, 2024 | 57.87 | 58.50 | 57.63 | 58.30 | 4,524,701 | +0.32(+0.55%) |
Mar 11, 2024 | 58.35 | 58.66 | 57.73 | 57.98 | 717,546 | -0.55(-0.94%) |
Mar 08, 2024 | 58.65 | 59.05 | 58.48 | 58.53 | 770,570 | -0.06(-0.10%) |
Mar 07, 2024 | 58.35 | 58.85 | 58.26 | 58.59 | 1,052,206 | +0.81(+1.40%) |
Mar 06, 2024 | 57.25 | 57.93 | 57.24 | 57.78 | 1,665,760 | +0.76(+1.33%) |
Mar 05, 2024 | 57.97 | 58.06 | 56.88 | 57.03 | 950,971 | -0.82(-1.42%) |
Mar 04, 2024 | 57.22 | 57.98 | 57.22 | 57.84 | 1,032,984 | +0.51(+0.89%) |
Mar 01, 2024 | 56.72 | 57.50 | 56.39 | 57.33 | 910,071 | +0.57(+1.00%) |
Feb 29, 2024 | 57.22 | 57.29 | 56.65 | 56.77 | 785,391 | -0.35(-0.61%) |
Feb 28, 2024 | 57.25 | 57.34 | 56.94 | 57.12 | 854,768 | -0.29(-0.50%) |
Feb 27, 2024 | 57.25 | 57.47 | 57.02 | 57.40 | 744,524 | +0.14(+0.24%) |
Feb 26, 2024 | 57.83 | 57.94 | 57.23 | 57.26 | 1,744,441 | -0.66(-1.14%) |
Feb 23, 2024 | 57.74 | 58.11 | 57.54 | 57.92 | 919,357 | +0.09(+0.16%) |
Feb 22, 2024 | 57.39 | 57.91 | 57.19 | 57.83 | 1,252,681 | +0.54(+0.94%) |
Feb 21, 2024 | 56.94 | 57.33 | 56.64 | 57.29 | 619,097 | +0.23(+0.40%) |
Feb 20, 2024 | 56.88 | 57.21 | 56.58 | 57.07 | 1,855,710 | +0.34(+0.60%) |
Feb 16, 2024 | 56.58 | 57.33 | 56.53 | 56.73 | 1,195,569 | -0.06(-0.11%) |
Feb 15, 2024 | 56.42 | 56.90 | 56.34 | 56.79 | 701,331 | +0.58(+1.03%) |
Feb 14, 2024 | 56.10 | 56.26 | 55.85 | 56.21 | 692,059 | +0.23(+0.41%) |
Feb 13, 2024 | 56.11 | 56.46 | 55.61 | 55.98 | 1,175,738 | -0.77(-1.35%) |
Feb 12, 2024 | 56.46 | 56.76 | 56.26 | 56.75 | 954,372 | +0.11(+0.19%) |
Feb 09, 2024 | 56.86 | 56.92 | 56.37 | 56.64 | 691,576 | -0.21(-0.37%) |
Feb 08, 2024 | 56.86 | 56.89 | 56.40 | 56.85 | 1,068,330 | -0.33(-0.58%) |
Feb 07, 2024 | 57.44 | 57.55 | 56.96 | 57.17 | 1,188,526 | -0.14(-0.24%) |
Feb 06, 2024 | 56.43 | 57.38 | 56.34 | 57.31 | 1,006,203 | +1.10(+1.95%) |
Feb 05, 2024 | 56.19 | 56.70 | 56.16 | 56.22 | 1,326,305 | -0.06(-0.11%) |
Feb 02, 2024 | 56.22 | 56.57 | 55.81 | 56.28 | 1,190,004 | -0.21(-0.37%) |
Feb 01, 2024 | 55.79 | 56.54 | 55.44 | 56.49 | 1,391,643 | +0.74(+1.33%) |
Jan 31, 2024 | 56.03 | 56.48 | 55.74 | 55.75 | 1,815,181 | +0.43(+0.78%) |
Jan 30, 2024 | 55.53 | 55.67 | 55.25 | 55.32 | 621,866 | -0.43(-0.77%) |
Jan 29, 2024 | 55.01 | 55.75 | 54.87 | 55.75 | 864,424 | +0.71(+1.29%) |
Jan 26, 2024 | 55.21 | 55.32 | 54.88 | 55.04 | 871,942 | -0.05(-0.09%) |
Jan 25, 2024 | 54.96 | 55.18 | 54.48 | 55.09 | 1,096,871 | +0.74(+1.36%) |
Jan 24, 2024 | 55.36 | 55.40 | 54.33 | 54.35 | 1,856,672 | -0.90(-1.63%) |
Jan 23, 2024 | 55.77 | 55.83 | 54.92 | 55.25 | 1,280,192 | -0.28(-0.50%) |
Jan 22, 2024 | 55.56 | 56.13 | 55.46 | 55.53 | 1,057,850 | +0.21(+0.38%) |
Jan 19, 2024 | 55.26 | 55.43 | 54.86 | 55.32 | 1,161,340 | +0.14(+0.25%) |
Jan 18, 2024 | 55.06 | 55.33 | 54.74 | 55.18 | 1,372,991 | +0.51(+0.93%) |
Jan 17, 2024 | 54.48 | 54.78 | 54.28 | 54.67 | 1,108,717 | -0.21(-0.38%) |
Jan 16, 2024 | 54.87 | 55.00 | 54.54 | 54.88 | 949,910 | -0.28(-0.51%) |
Jan 12, 2024 | 55.64 | 56.00 | 55.06 | 55.16 | 1,013,344 | -0.15(-0.27%) |
Jan 11, 2024 | 55.33 | 55.45 | 54.93 | 55.31 | 1,224,511 | -0.11(-0.20%) |
Jan 10, 2024 | 54.92 | 55.48 | 54.67 | 55.42 | 2,612,455 | +0.91(+1.67%) |
Jan 09, 2024 | 54.11 | 55.10 | 54.06 | 54.51 | 1,293,499 | +0.14(+0.26%) |
Jan 08, 2024 | 53.33 | 54.44 | 53.33 | 54.37 | 1,684,023 | +1.20(+2.25%) |
Jan 05, 2024 | 53.11 | 53.48 | 52.83 | 53.17 | 952,783 | +0.03(+0.06%) |
Jan 04, 2024 | 52.56 | 53.26 | 52.53 | 53.14 | 854,725 | +0.50(+0.95%) |
Jan 03, 2024 | 53.32 | 53.38 | 52.53 | 52.64 | 1,623,062 | -0.91(-1.70%) |
Jan 02, 2024 | 53.55 | 54.20 | 53.34 | 53.55 | 989,320 | -0.34(-0.63%) |
Dec 29, 2023 | 54.01 | 54.20 | 53.75 | 53.89 | 785,778 | -0.15(-0.28%) |
Dec 28, 2023 | 53.89 | 54.27 | 53.89 | 54.04 | 646,524 | +0.09(+0.17%) |
Dec 27, 2023 | 53.81 | 53.96 | 53.67 | 53.95 | 979,510 | +0.08(+0.15%) |
Dec 26, 2023 | 53.57 | 54.05 | 53.51 | 53.87 | 1,484,871 | +0.30(+0.56%) |
Dec 22, 2023 | 53.72 | 53.84 | 53.31 | 53.57 | 1,207,733 | +0.11(+0.21%) |
Dec 21, 2023 | 52.75 | 53.53 | 52.69 | 53.46 | 1,371,027 | +1.04(+1.98%) |
Dec 20, 2023 | 53.12 | 53.25 | 52.42 | 52.42 | 1,393,712 | -0.88(-1.65%) |
Dec 19, 2023 | 52.90 | 53.32 | 52.85 | 53.30 | 950,287 | +0.44(+0.83%) |
Dec 18, 2023 | 52.67 | 53.09 | 52.53 | 52.87 | 1,996,128 | +0.22(+0.42%) |
Dec 15, 2023 | 52.98 | 53.05 | 52.47 | 52.65 | 1,426,699 | -0.58(-1.09%) |
Dec 14, 2023 | 52.98 | 53.62 | 52.98 | 53.22 | 2,295,935 | +0.63(+1.19%) |
Dec 13, 2023 | 51.44 | 52.62 | 51.32 | 52.60 | 1,222,915 | +1.09(+2.11%) |
Dec 12, 2023 | 51.08 | 51.65 | 50.74 | 51.51 | 1,223,704 | +0.57(+1.12%) |
Dec 11, 2023 | 50.44 | 51.02 | 50.37 | 50.94 | 1,001,777 | +0.46(+0.91%) |
Dec 08, 2023 | 50.46 | 50.63 | 50.33 | 50.48 | 1,031,198 | +0.03(+0.06%) |
Dec 07, 2023 | 50.36 | 50.50 | 50.17 | 50.45 | 1,088,056 | +0.15(+0.30%) |
Dec 06, 2023 | 50.34 | 50.54 | 50.04 | 50.30 | 903,710 | +0.12(+0.24%) |
Dec 05, 2023 | 50.40 | 50.44 | 49.90 | 50.18 | 1,440,371 | -0.45(-0.89%) |
Dec 04, 2023 | 50.45 | 50.94 | 50.39 | 50.63 | 1,340,898 | +0.05(+0.10%) |