Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 59.89 | 60.08 | 59.89 | 60.06 | 2,348 | +0.38(+0.64%) |
May 23, 2024 | 60.53 | 60.53 | 59.67 | 59.67 | 5,304 | -0.47(-0.79%) |
May 22, 2024 | 60.41 | 60.41 | 59.98 | 60.15 | 9,607 | -0.40(-0.67%) |
May 21, 2024 | 60.44 | 60.55 | 60.36 | 60.55 | 7,706 | +0.12(+0.21%) |
May 20, 2024 | 60.64 | 60.64 | 60.43 | 60.43 | 4,063 | +0.10(+0.16%) |
May 17, 2024 | 60.58 | 60.58 | 60.33 | 60.33 | 5,530 | -0.15(-0.25%) |
May 16, 2024 | 60.60 | 60.61 | 60.45 | 60.48 | 3,988 | +0.03(+0.05%) |
May 15, 2024 | 60.10 | 60.45 | 60.10 | 60.45 | 5,276 | +0.54(+0.91%) |
May 14, 2024 | 59.71 | 59.91 | 59.71 | 59.91 | 1,586 | +0.30(+0.50%) |
May 13, 2024 | 59.77 | 59.77 | 59.59 | 59.61 | 2,192 | +0.01(+0.02%) |
May 10, 2024 | 59.78 | 59.78 | 59.43 | 59.60 | 6,321 | +0.18(+0.30%) |
May 09, 2024 | 59.35 | 59.50 | 59.35 | 59.42 | 4,198 | +0.21(+0.36%) |
May 08, 2024 | 58.87 | 59.21 | 58.87 | 59.21 | 6,112 | -0.03(-0.05%) |
May 07, 2024 | 59.24 | 59.36 | 59.17 | 59.23 | 18,970 | +0.11(+0.18%) |
May 06, 2024 | 58.75 | 59.13 | 58.75 | 59.13 | 7,713 | +0.60(+1.03%) |
May 03, 2024 | 58.52 | 58.55 | 58.30 | 58.52 | 2,513 | +0.68(+1.18%) |
May 02, 2024 | 57.63 | 57.87 | 57.59 | 57.84 | 2,715 | +0.43(+0.75%) |
May 01, 2024 | 57.48 | 58.26 | 57.41 | 57.41 | 7,576 | -0.28(-0.48%) |
Apr 30, 2024 | 58.18 | 58.26 | 57.69 | 57.69 | 5,858 | -0.80(-1.37%) |
Apr 29, 2024 | 58.54 | 58.61 | 58.45 | 58.49 | 4,922 | +0.11(+0.19%) |
Apr 26, 2024 | 58.24 | 58.47 | 58.24 | 58.38 | 8,126 | +0.53(+0.92%) |
Apr 25, 2024 | 57.54 | 57.89 | 57.35 | 57.85 | 8,102 | -0.31(-0.54%) |
Apr 24, 2024 | 58.20 | 58.20 | 58.00 | 58.16 | 7,587 | -0.18(-0.31%) |
Apr 23, 2024 | 58.03 | 58.39 | 58.03 | 58.34 | 2,827 | +0.59(+1.02%) |
Apr 22, 2024 | 57.42 | 57.95 | 57.25 | 57.75 | 4,173 | +0.61(+1.06%) |
Apr 19, 2024 | 57.43 | 57.63 | 56.99 | 57.14 | 5,874 | -0.36(-0.62%) |
Apr 18, 2024 | 57.60 | 57.91 | 57.48 | 57.50 | 3,524 | -0.09(-0.15%) |
Apr 17, 2024 | 58.14 | 58.14 | 57.53 | 57.59 | 11,201 | -0.24(-0.41%) |
Apr 16, 2024 | 57.90 | 57.97 | 57.72 | 57.83 | 3,312 | -0.08(-0.14%) |
Apr 15, 2024 | 59.14 | 59.20 | 57.84 | 57.91 | 18,551 | -0.78(-1.33%) |
Apr 12, 2024 | 58.98 | 58.98 | 58.65 | 58.69 | 4,189 | -0.99(-1.66%) |
Apr 11, 2024 | 59.23 | 59.68 | 58.95 | 59.68 | 1,985 | +0.43(+0.73%) |
Apr 10, 2024 | 59.13 | 59.34 | 59.08 | 59.25 | 12,573 | -0.68(-1.14%) |
Apr 09, 2024 | 59.84 | 59.93 | 59.48 | 59.93 | 7,174 | +0.15(+0.26%) |
Apr 08, 2024 | 59.91 | 59.97 | 59.78 | 59.78 | 7,992 | -0.04(-0.07%) |
Apr 05, 2024 | 59.49 | 59.82 | 59.49 | 59.82 | 955 | +0.59(+1.00%) |
Apr 04, 2024 | 60.35 | 60.44 | 59.23 | 59.23 | 4,958 | -0.81(-1.35%) |
Apr 03, 2024 | 59.92 | 60.11 | 59.89 | 60.04 | 4,914 | +0.13(+0.22%) |
Apr 02, 2024 | 59.96 | 59.96 | 59.72 | 59.91 | 193,219 | -0.67(-1.11%) |
Apr 01, 2024 | 60.62 | 60.75 | 60.38 | 60.58 | 16,986 | -0.16(-0.26%) |
Mar 28, 2024 | 60.68 | 60.74 | 60.63 | 60.74 | 3,546 | +0.15(+0.24%) |
Mar 27, 2024 | 60.47 | 60.59 | 60.14 | 60.59 | 4,531 | +0.75(+1.25%) |
Mar 26, 2024 | 60.33 | 60.33 | 59.84 | 59.84 | 3,435 | -0.27(-0.45%) |
Mar 25, 2024 | 60.24 | 60.30 | 60.11 | 60.11 | 14,110 | -0.29(-0.47%) |
Mar 22, 2024 | 60.35 | 60.54 | 60.33 | 60.40 | 8,380 | -0.08(-0.13%) |
Mar 21, 2024 | 60.42 | 60.60 | 60.34 | 60.48 | 14,116 | +0.33(+0.54%) |
Mar 20, 2024 | 59.74 | 60.15 | 59.61 | 60.15 | 4,348 | +0.34(+0.57%) |
Mar 19, 2024 | 59.22 | 59.81 | 59.15 | 59.81 | 6,946 | +0.48(+0.81%) |
Mar 18, 2024 | 59.43 | 59.51 | 59.33 | 59.33 | 3,853 | +0.32(+0.53%) |
Mar 15, 2024 | 59.07 | 59.07 | 58.87 | 59.01 | 13,866 | -0.27(-0.45%) |
Mar 14, 2024 | 59.53 | 59.53 | 59.07 | 59.28 | 7,444 | -0.32(-0.54%) |
Mar 13, 2024 | 59.52 | 59.61 | 59.51 | 59.60 | 6,626 | -0.04(-0.07%) |
Mar 12, 2024 | 59.15 | 59.64 | 59.15 | 59.64 | 10,432 | +0.55(+0.93%) |
Mar 11, 2024 | 58.75 | 59.09 | 58.75 | 59.09 | 7,056 | +0.07(+0.12%) |
Mar 08, 2024 | 59.55 | 59.69 | 59.02 | 59.02 | 11,118 | -0.41(-0.69%) |
Mar 07, 2024 | 58.97 | 59.44 | 58.97 | 59.43 | 19,842 | +0.68(+1.16%) |
Mar 06, 2024 | 58.81 | 58.85 | 58.59 | 58.75 | 18,522 | +0.55(+0.95%) |
Mar 05, 2024 | 58.58 | 58.59 | 58.01 | 58.20 | 5,565 | -0.60(-1.02%) |
Mar 04, 2024 | 58.93 | 59.06 | 58.80 | 58.80 | 6,615 | -0.10(-0.18%) |
Mar 01, 2024 | 58.46 | 58.90 | 58.45 | 58.90 | 11,186 | +0.22(+0.38%) |
Feb 29, 2024 | 58.45 | 58.68 | 58.21 | 58.68 | 13,533 | +0.46(+0.79%) |
Feb 28, 2024 | 58.18 | 58.40 | 58.18 | 58.22 | 12,225 | -0.13(-0.22%) |
Feb 27, 2024 | 58.25 | 58.35 | 58.25 | 58.35 | 5,077 | +0.14(+0.24%) |
Feb 26, 2024 | 58.47 | 58.61 | 58.21 | 58.21 | 28,180 | -0.34(-0.58%) |
Feb 23, 2024 | 58.52 | 58.69 | 58.47 | 58.55 | 8,275 | +0.12(+0.21%) |
Feb 22, 2024 | 57.94 | 58.46 | 57.94 | 58.42 | 2,094 | +1.22(+2.14%) |
Feb 21, 2024 | 57.01 | 57.20 | 57.01 | 57.20 | 4,198 | -0.05(-0.08%) |
Feb 20, 2024 | 57.17 | 57.35 | 57.16 | 57.25 | 14,125 | -0.39(-0.68%) |
Feb 16, 2024 | 57.69 | 57.92 | 57.54 | 57.64 | 5,297 | -0.10(-0.17%) |
Feb 15, 2024 | 57.62 | 57.86 | 57.49 | 57.74 | 3,586 | +0.36(+0.63%) |
Feb 14, 2024 | 57.30 | 57.48 | 57.07 | 57.38 | 5,441 | +0.54(+0.94%) |
Feb 13, 2024 | 56.78 | 57.00 | 56.52 | 56.84 | 6,242 | -0.90(-1.55%) |
Feb 12, 2024 | 57.69 | 57.98 | 57.66 | 57.74 | 12,662 | +0.17(+0.30%) |
Feb 09, 2024 | 57.34 | 57.60 | 57.34 | 57.57 | 17,725 | +0.28(+0.49%) |
Feb 08, 2024 | 57.19 | 57.29 | 57.19 | 57.29 | 6,007 | +0.13(+0.22%) |
Feb 07, 2024 | 57.01 | 57.22 | 56.82 | 57.16 | 15,176 | +0.38(+0.66%) |
Feb 06, 2024 | 56.63 | 56.78 | 56.58 | 56.78 | 18,988 | +0.18(+0.33%) |
Feb 05, 2024 | 56.77 | 56.77 | 56.38 | 56.60 | 3,074 | -0.22(-0.38%) |
Feb 02, 2024 | 56.31 | 56.94 | 56.31 | 56.82 | 6,403 | +0.65(+1.15%) |
Feb 01, 2024 | 55.64 | 56.17 | 55.64 | 56.17 | 5,906 | +0.57(+1.02%) |
Jan 31, 2024 | 56.07 | 56.12 | 55.53 | 55.60 | 4,208 | -0.87(-1.55%) |
Jan 30, 2024 | 56.48 | 56.53 | 56.39 | 56.47 | 3,226 | -0.01(-0.02%) |
Jan 29, 2024 | 56.14 | 56.49 | 56.09 | 56.49 | 181,744 | +0.35(+0.63%) |
Jan 26, 2024 | 56.11 | 56.25 | 56.06 | 56.13 | 3,675 | +0.08(+0.15%) |
Jan 25, 2024 | 56.05 | 56.12 | 55.87 | 56.05 | 8,442 | +0.14(+0.25%) |
Jan 24, 2024 | 56.31 | 56.31 | 55.78 | 55.91 | 6,855 | +0.10(+0.18%) |
Jan 23, 2024 | 55.74 | 55.84 | 55.61 | 55.81 | 6,826 | +0.12(+0.21%) |
Jan 22, 2024 | 55.63 | 55.86 | 55.63 | 55.69 | 6,605 | +0.16(+0.29%) |
Jan 19, 2024 | 54.96 | 55.53 | 54.96 | 55.53 | 7,990 | +0.59(+1.07%) |
Jan 18, 2024 | 54.76 | 54.94 | 54.52 | 54.94 | 11,501 | +0.46(+0.85%) |
Jan 17, 2024 | 54.44 | 54.60 | 54.35 | 54.48 | 4,789 | -0.26(-0.47%) |
Jan 16, 2024 | 54.66 | 54.90 | 54.66 | 54.74 | 13,998 | -0.27(-0.50%) |
Jan 12, 2024 | 55.42 | 55.42 | 54.95 | 55.01 | 6,366 | -0.16(-0.30%) |
Jan 11, 2024 | 54.84 | 55.18 | 54.67 | 55.18 | 6,632 | +0.07(+0.12%) |
Jan 10, 2024 | 54.78 | 55.27 | 54.78 | 55.11 | 6,982 | +0.31(+0.56%) |
Jan 09, 2024 | 54.47 | 54.85 | 54.47 | 54.80 | 10,792 | -0.05(-0.08%) |
Jan 08, 2024 | 54.27 | 54.85 | 54.17 | 54.85 | 20,069 | +0.78(+1.45%) |
Jan 05, 2024 | 54.02 | 54.31 | 53.86 | 54.06 | 11,059 | +0.16(+0.31%) |
Jan 04, 2024 | 54.03 | 54.16 | 53.90 | 53.90 | 10,059 | -0.10(-0.18%) |
Jan 03, 2024 | 54.11 | 54.27 | 54.00 | 54.00 | 5,748 | -0.62(-1.14%) |
Jan 02, 2024 | 54.30 | 54.63 | 54.27 | 54.62 | 24,410 | -0.15(-0.27%) |
Dec 29, 2023 | 54.95 | 54.95 | 54.62 | 54.77 | 7,080 | -0.13(-0.24%) |
Dec 28, 2023 | 54.94 | 55.00 | 54.88 | 54.90 | 3,393 | +0.16(+0.30%) |
Dec 27, 2023 | 54.74 | 54.83 | 54.65 | 54.74 | 18,354 | +0.00(+0.00%) |
Dec 26, 2023 | 54.70 | 54.92 | 54.69 | 54.74 | 8,632 | +0.16(+0.29%) |
Dec 22, 2023 | 54.48 | 54.79 | 54.46 | 54.58 | 9,060 | +0.13(+0.24%) |
Dec 21, 2023 | 54.27 | 54.54 | 54.09 | 54.45 | 8,004 | +0.36(+0.67%) |
Dec 20, 2023 | 54.55 | 54.85 | 54.09 | 54.09 | 10,135 | -0.86(-1.57%) |
Dec 19, 2023 | 54.91 | 54.96 | 54.85 | 54.95 | 5,139 | +0.31(+0.57%) |
Dec 18, 2023 | 54.73 | 54.76 | 54.57 | 54.64 | 10,434 | +0.24(+0.44%) |
Dec 15, 2023 | 54.42 | 54.67 | 54.39 | 54.40 | 14,100 | -0.19(-0.35%) |
Dec 14, 2023 | 54.65 | 54.76 | 54.34 | 54.59 | 8,325 | +0.47(+0.87%) |
Dec 13, 2023 | 53.35 | 54.19 | 53.35 | 54.12 | 10,024 | +0.72(+1.35%) |
Dec 12, 2023 | 52.97 | 53.52 | 52.97 | 53.40 | 8,204 | +0.27(+0.51%) |
Dec 11, 2023 | 52.92 | 53.13 | 52.91 | 53.13 | 5,541 | +0.32(+0.60%) |
Dec 08, 2023 | 52.64 | 52.91 | 52.60 | 52.81 | 48,935 | +0.25(+0.48%) |
Dec 07, 2023 | 52.25 | 52.62 | 52.25 | 52.56 | 8,028 | +0.47(+0.90%) |
Dec 06, 2023 | 52.58 | 52.58 | 52.09 | 52.09 | 15,842 | -0.10(-0.19%) |
Dec 05, 2023 | 52.23 | 52.25 | 52.13 | 52.19 | 4,644 | -0.00(-0.00%) |
Dec 04, 2023 | 52.27 | 52.31 | 52.04 | 52.19 | 8,778 | -0.26(-0.50%) |
Dec 01, 2023 | 52.12 | 52.45 | 52.04 | 52.45 | 5,798 | +0.42(+0.80%) |
Nov 30, 2023 | 51.99 | 52.04 | 51.75 | 52.04 | 3,403 | +0.30(+0.58%) |
Nov 29, 2023 | 52.02 | 52.14 | 51.68 | 51.73 | 7,370 | -0.02(-0.04%) |
Nov 28, 2023 | 51.65 | 51.88 | 51.64 | 51.75 | 21,645 | -0.01(-0.01%) |
Nov 27, 2023 | 51.68 | 51.82 | 51.68 | 51.76 | 10,709 | -0.10(-0.19%) |
Nov 24, 2023 | 51.92 | 51.92 | 51.79 | 51.86 | 10,403 | +0.07(+0.14%) |
Nov 22, 2023 | 51.66 | 51.95 | 51.66 | 51.79 | 73,520 | +0.25(+0.49%) |
Nov 21, 2023 | 51.59 | 51.67 | 51.53 | 51.54 | 16,320 | -0.15(-0.29%) |
Nov 20, 2023 | 51.14 | 51.76 | 51.14 | 51.69 | 9,661 | +0.39(+0.76%) |
Nov 17, 2023 | 51.16 | 51.30 | 51.16 | 51.30 | 6,002 | +0.21(+0.42%) |
Nov 16, 2023 | 51.19 | 51.21 | 50.93 | 51.09 | 16,309 | +0.02(+0.04%) |
Nov 15, 2023 | 51.23 | 51.36 | 51.03 | 51.07 | 13,496 | +0.06(+0.11%) |
Nov 14, 2023 | 50.54 | 51.14 | 50.54 | 51.01 | 7,187 | +1.09(+2.19%) |
Nov 13, 2023 | 49.80 | 50.00 | 49.80 | 49.92 | 6,963 | -0.07(-0.15%) |
Nov 10, 2023 | 49.33 | 50.03 | 49.33 | 49.99 | 4,679 | +0.86(+1.75%) |
Nov 09, 2023 | 49.69 | 49.74 | 49.13 | 49.13 | 6,297 | -0.49(-0.99%) |
Nov 08, 2023 | 49.78 | 49.78 | 49.49 | 49.62 | 11,289 | -0.00(-0.01%) |
Nov 07, 2023 | 49.46 | 49.75 | 49.46 | 49.62 | 4,131 | +0.11(+0.23%) |
Nov 06, 2023 | 49.53 | 49.60 | 49.37 | 49.51 | 10,857 | -0.04(-0.07%) |
Nov 03, 2023 | 49.19 | 49.70 | 49.19 | 49.55 | 12,614 | +0.63(+1.28%) |
Nov 02, 2023 | 48.76 | 48.98 | 48.64 | 48.92 | 9,234 | +0.73(+1.51%) |