Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 55.75 | 56.05 | 55.74 | 56.04 | 53,553 | +0.12(+0.22%) |
Jun 07, 2024 | 55.78 | 56.16 | 55.75 | 55.92 | 42,056 | -0.02(-0.04%) |
Jun 06, 2024 | 55.95 | 56.01 | 55.81 | 55.94 | 20,098 | +0.02(+0.04%) |
Jun 05, 2024 | 55.57 | 55.92 | 55.55 | 55.92 | 44,486 | +0.52(+0.94%) |
Jun 04, 2024 | 55.23 | 55.45 | 55.08 | 55.40 | 33,078 | +0.03(+0.06%) |
Jun 03, 2024 | 55.63 | 55.63 | 54.98 | 55.37 | 37,885 | -0.20(-0.36%) |
May 31, 2024 | 55.07 | 55.57 | 54.60 | 55.57 | 36,078 | +0.67(+1.22%) |
May 30, 2024 | 55.00 | 55.10 | 54.85 | 54.90 | 50,913 | -0.22(-0.40%) |
May 29, 2024 | 55.23 | 55.26 | 55.07 | 55.12 | 43,945 | -0.43(-0.77%) |
May 28, 2024 | 55.74 | 55.74 | 55.33 | 55.55 | 73,753 | -0.07(-0.12%) |
May 24, 2024 | 55.51 | 55.75 | 55.51 | 55.62 | 36,138 | +0.30(+0.54%) |
May 23, 2024 | 56.17 | 56.17 | 55.23 | 55.32 | 39,667 | -0.55(-0.98%) |
May 22, 2024 | 56.00 | 56.01 | 55.66 | 55.87 | 289,939 | -0.21(-0.37%) |
May 21, 2024 | 55.98 | 56.10 | 55.92 | 56.08 | 192,946 | +0.10(+0.18%) |
May 20, 2024 | 55.99 | 56.21 | 55.94 | 55.98 | 51,750 | -0.04(-0.07%) |
May 17, 2024 | 55.89 | 56.04 | 55.86 | 56.02 | 24,335 | +0.11(+0.20%) |
May 16, 2024 | 56.00 | 56.18 | 55.90 | 55.91 | 52,474 | -0.16(-0.29%) |
May 15, 2024 | 55.65 | 56.09 | 55.62 | 56.07 | 44,260 | +0.63(+1.14%) |
May 14, 2024 | 55.27 | 55.48 | 55.19 | 55.44 | 17,799 | +0.21(+0.38%) |
May 13, 2024 | 55.41 | 55.41 | 55.11 | 55.23 | 13,903 | +0.00(+0.00%) |
May 10, 2024 | 55.23 | 55.28 | 55.06 | 55.23 | 11,047 | +0.12(+0.22%) |
May 09, 2024 | 54.81 | 55.11 | 54.79 | 55.11 | 21,463 | +0.33(+0.60%) |
May 08, 2024 | 54.53 | 54.80 | 54.53 | 54.78 | 30,443 | +0.05(+0.09%) |
May 07, 2024 | 54.76 | 54.83 | 54.66 | 54.73 | 22,247 | +0.13(+0.24%) |
May 06, 2024 | 54.38 | 54.60 | 54.38 | 54.60 | 53,382 | +0.44(+0.81%) |
May 03, 2024 | 54.14 | 54.22 | 53.85 | 54.16 | 53,106 | +0.57(+1.06%) |
May 02, 2024 | 53.51 | 53.66 | 53.19 | 53.59 | 211,060 | +0.43(+0.81%) |
May 01, 2024 | 53.24 | 53.80 | 53.10 | 53.16 | 20,280 | -0.12(-0.23%) |
Apr 30, 2024 | 53.95 | 54.03 | 53.28 | 53.28 | 15,135 | -0.90(-1.66%) |
Apr 29, 2024 | 54.22 | 54.25 | 54.04 | 54.18 | 40,625 | +0.09(+0.17%) |
Apr 26, 2024 | 53.95 | 54.20 | 53.93 | 54.09 | 17,956 | +0.48(+0.89%) |
Apr 25, 2024 | 53.14 | 53.68 | 53.03 | 53.61 | 27,286 | -0.40(-0.74%) |
Apr 24, 2024 | 54.09 | 54.09 | 53.73 | 54.01 | 25,482 | +0.04(+0.07%) |
Apr 23, 2024 | 53.53 | 54.02 | 53.53 | 53.97 | 35,791 | +0.59(+1.11%) |
Apr 22, 2024 | 53.25 | 53.62 | 52.98 | 53.38 | 30,459 | +0.46(+0.87%) |
Apr 19, 2024 | 53.15 | 53.29 | 52.80 | 52.92 | 45,479 | -0.27(-0.51%) |
Apr 18, 2024 | 53.32 | 53.59 | 53.10 | 53.19 | 63,135 | +0.01(+0.02%) |
Apr 17, 2024 | 53.59 | 53.62 | 53.01 | 53.18 | 57,413 | -0.23(-0.44%) |
Apr 16, 2024 | 53.44 | 53.64 | 53.23 | 53.41 | 23,404 | -0.15(-0.27%) |
Apr 15, 2024 | 54.55 | 54.56 | 53.44 | 53.56 | 35,665 | -0.53(-0.98%) |
Apr 12, 2024 | 54.50 | 54.60 | 53.96 | 54.09 | 77,454 | -0.86(-1.56%) |
Apr 11, 2024 | 54.80 | 55.06 | 54.40 | 54.95 | 38,948 | +0.30(+0.55%) |
Apr 10, 2024 | 54.56 | 54.81 | 54.41 | 54.65 | 75,938 | -0.55(-1.00%) |
Apr 09, 2024 | 55.32 | 55.32 | 54.70 | 55.20 | 50,951 | +0.08(+0.15%) |
Apr 08, 2024 | 55.12 | 55.25 | 55.09 | 55.12 | 19,735 | -0.01(-0.02%) |
Apr 05, 2024 | 54.63 | 55.25 | 54.63 | 55.13 | 40,532 | +0.58(+1.06%) |
Apr 04, 2024 | 55.49 | 55.59 | 54.53 | 54.55 | 26,721 | -0.62(-1.12%) |
Apr 03, 2024 | 55.07 | 55.28 | 55.01 | 55.17 | 189,601 | +0.10(+0.18%) |
Apr 02, 2024 | 55.04 | 55.07 | 54.85 | 55.07 | 25,088 | -0.31(-0.56%) |
Apr 01, 2024 | 55.56 | 55.56 | 55.25 | 55.38 | 39,253 | -0.02(-0.04%) |
Mar 28, 2024 | 55.31 | 55.52 | 55.31 | 55.40 | 61,364 | +0.09(+0.16%) |
Mar 27, 2024 | 55.20 | 55.32 | 54.95 | 55.31 | 67,241 | +0.48(+0.88%) |
Mar 26, 2024 | 55.08 | 55.08 | 54.83 | 54.83 | 31,598 | -0.10(-0.19%) |
Mar 25, 2024 | 54.92 | 55.04 | 54.92 | 54.93 | 63,176 | -0.20(-0.35%) |
Mar 22, 2024 | 55.16 | 55.21 | 55.09 | 55.13 | 25,543 | -0.27(-0.50%) |
Mar 21, 2024 | 55.49 | 55.53 | 55.36 | 55.40 | 38,620 | +0.27(+0.49%) |
Mar 20, 2024 | 54.66 | 55.16 | 54.60 | 55.13 | 24,054 | +0.53(+0.96%) |
Mar 19, 2024 | 54.28 | 54.64 | 54.25 | 54.60 | 31,427 | +0.28(+0.52%) |
Mar 18, 2024 | 54.38 | 54.51 | 54.32 | 54.32 | 25,553 | +0.34(+0.64%) |
Mar 15, 2024 | 54.01 | 54.13 | 53.92 | 53.98 | 39,874 | -0.30(-0.55%) |
Mar 14, 2024 | 54.44 | 54.47 | 53.98 | 54.28 | 31,474 | -0.10(-0.18%) |
Mar 13, 2024 | 54.33 | 54.50 | 54.25 | 54.38 | 89,100 | +0.02(+0.04%) |
Mar 12, 2024 | 54.09 | 54.39 | 53.90 | 54.36 | 25,346 | +0.51(+0.95%) |
Mar 11, 2024 | 53.64 | 53.85 | 53.51 | 53.85 | 39,013 | +0.00(+0.00%) |
Mar 08, 2024 | 54.13 | 54.34 | 53.76 | 53.85 | 13,972 | -0.19(-0.36%) |
Mar 07, 2024 | 53.82 | 54.10 | 53.82 | 54.04 | 29,689 | +0.49(+0.92%) |
Mar 06, 2024 | 53.64 | 53.77 | 53.45 | 53.55 | 43,451 | +0.27(+0.50%) |
Mar 05, 2024 | 53.49 | 53.60 | 53.07 | 53.28 | 232,946 | -0.42(-0.78%) |
Mar 04, 2024 | 53.64 | 53.84 | 53.64 | 53.70 | 61,504 | -0.09(-0.17%) |
Mar 01, 2024 | 53.40 | 53.80 | 53.40 | 53.79 | 38,537 | +0.34(+0.64%) |
Feb 29, 2024 | 53.33 | 53.50 | 53.06 | 53.45 | 29,681 | +0.32(+0.60%) |
Feb 28, 2024 | 53.09 | 53.22 | 53.02 | 53.13 | 67,324 | -0.09(-0.17%) |
Feb 27, 2024 | 53.18 | 53.22 | 53.02 | 53.22 | 71,754 | +0.11(+0.20%) |
Feb 26, 2024 | 53.34 | 53.35 | 53.11 | 53.11 | 28,172 | -0.23(-0.43%) |
Feb 23, 2024 | 53.36 | 53.48 | 53.29 | 53.34 | 19,770 | +0.05(+0.09%) |
Feb 22, 2024 | 52.97 | 53.37 | 52.90 | 53.29 | 37,884 | +0.89(+1.71%) |
Feb 21, 2024 | 52.18 | 52.40 | 52.08 | 52.40 | 27,045 | +0.16(+0.31%) |
Feb 20, 2024 | 52.28 | 52.31 | 52.14 | 52.23 | 42,624 | -0.26(-0.50%) |
Feb 16, 2024 | 52.72 | 52.82 | 52.47 | 52.50 | 32,304 | -0.28(-0.53%) |
Feb 15, 2024 | 52.39 | 52.81 | 52.39 | 52.78 | 24,256 | +0.41(+0.78%) |
Feb 14, 2024 | 52.19 | 52.37 | 51.94 | 52.37 | 30,640 | +0.43(+0.83%) |
Feb 13, 2024 | 51.99 | 52.09 | 51.57 | 51.94 | 32,195 | -0.70(-1.34%) |
Feb 12, 2024 | 52.55 | 52.89 | 52.55 | 52.64 | 55,102 | +0.07(+0.14%) |
Feb 09, 2024 | 52.42 | 52.63 | 52.39 | 52.57 | 26,073 | +0.21(+0.40%) |
Feb 08, 2024 | 52.31 | 52.36 | 52.21 | 52.36 | 26,577 | +0.08(+0.15%) |
Feb 07, 2024 | 52.19 | 52.33 | 52.05 | 52.28 | 12,180 | +0.36(+0.70%) |
Feb 06, 2024 | 51.94 | 51.97 | 51.77 | 51.92 | 19,570 | +0.10(+0.19%) |
Feb 05, 2024 | 51.91 | 51.97 | 51.62 | 51.82 | 68,525 | -0.26(-0.50%) |
Feb 02, 2024 | 51.59 | 52.23 | 51.59 | 52.08 | 49,687 | +0.60(+1.17%) |
Feb 01, 2024 | 51.16 | 51.48 | 51.00 | 51.48 | 85,023 | +0.48(+0.94%) |
Jan 31, 2024 | 51.63 | 51.63 | 51.00 | 51.00 | 28,943 | -0.86(-1.66%) |
Jan 30, 2024 | 51.64 | 51.92 | 51.64 | 51.86 | 19,026 | +0.13(+0.25%) |
Jan 29, 2024 | 51.44 | 51.77 | 51.40 | 51.73 | 67,871 | +0.30(+0.59%) |
Jan 26, 2024 | 51.33 | 51.54 | 51.33 | 51.43 | 24,382 | +0.02(+0.04%) |
Jan 25, 2024 | 51.22 | 51.41 | 51.15 | 51.41 | 66,434 | +0.41(+0.80%) |
Jan 24, 2024 | 51.21 | 51.33 | 50.99 | 51.00 | 100,333 | +0.01(+0.02%) |
Jan 23, 2024 | 50.82 | 50.99 | 50.78 | 50.99 | 29,606 | +0.19(+0.37%) |
Jan 22, 2024 | 50.79 | 50.95 | 50.74 | 50.80 | 22,660 | +0.14(+0.28%) |
Jan 19, 2024 | 50.09 | 50.66 | 50.09 | 50.66 | 30,546 | +0.62(+1.24%) |
Jan 18, 2024 | 49.85 | 50.10 | 49.69 | 50.04 | 69,193 | +0.35(+0.71%) |
Jan 17, 2024 | 49.59 | 49.74 | 49.47 | 49.69 | 48,402 | -0.26(-0.52%) |
Jan 16, 2024 | 50.03 | 50.13 | 49.80 | 49.95 | 39,877 | -0.29(-0.57%) |
Jan 12, 2024 | 50.32 | 50.45 | 50.11 | 50.24 | 208,469 | +0.04(+0.07%) |
Jan 11, 2024 | 50.31 | 50.39 | 49.86 | 50.20 | 19,400 | -0.04(-0.08%) |
Jan 10, 2024 | 50.11 | 50.31 | 50.05 | 50.24 | 310,656 | +0.19(+0.38%) |
Jan 09, 2024 | 49.96 | 50.14 | 49.84 | 50.05 | 27,195 | -0.15(-0.30%) |
Jan 08, 2024 | 49.62 | 50.20 | 49.58 | 50.20 | 51,426 | +0.59(+1.19%) |
Jan 05, 2024 | 49.52 | 49.83 | 49.46 | 49.61 | 29,963 | +0.15(+0.30%) |
Jan 04, 2024 | 49.67 | 49.89 | 49.46 | 49.46 | 73,028 | -0.22(-0.43%) |
Jan 03, 2024 | 49.74 | 49.93 | 49.63 | 49.68 | 152,319 | -0.27(-0.55%) |