Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 56.48 | 56.48 | 55.37 | 55.44 | 34,165 | -1.76(-3.08%) |
May 28, 2024 | 58.31 | 58.31 | 56.94 | 57.20 | 26,301 | -0.82(-1.41%) |
May 24, 2024 | 58.17 | 58.17 | 57.38 | 58.02 | 32,010 | +0.22(+0.38%) |
May 23, 2024 | 59.24 | 59.24 | 57.38 | 57.80 | 41,251 | -1.36(-2.30%) |
May 22, 2024 | 59.30 | 59.39 | 58.77 | 59.16 | 42,358 | -0.25(-0.42%) |
May 21, 2024 | 58.24 | 59.49 | 58.20 | 59.41 | 53,012 | +0.89(+1.52%) |
May 20, 2024 | 59.76 | 60.14 | 58.34 | 58.52 | 65,327 | -1.46(-2.43%) |
May 17, 2024 | 60.39 | 60.88 | 59.29 | 59.98 | 75,620 | -0.07(-0.12%) |
May 16, 2024 | 59.01 | 60.46 | 58.13 | 60.05 | 39,706 | +0.79(+1.33%) |
May 15, 2024 | 59.20 | 59.53 | 58.90 | 59.26 | 25,307 | +0.57(+0.97%) |
May 14, 2024 | 59.08 | 59.08 | 58.58 | 58.69 | 32,777 | +0.31(+0.53%) |
May 13, 2024 | 59.79 | 59.79 | 58.21 | 58.38 | 30,851 | -0.83(-1.40%) |
May 10, 2024 | 59.31 | 59.51 | 58.98 | 59.21 | 22,747 | -0.18(-0.30%) |
May 09, 2024 | 58.95 | 59.57 | 58.55 | 59.39 | 47,715 | +0.74(+1.26%) |
May 08, 2024 | 57.50 | 58.79 | 57.43 | 58.65 | 24,952 | +0.60(+1.03%) |
May 07, 2024 | 58.05 | 58.73 | 58.03 | 58.05 | 51,582 | +0.11(+0.19%) |
May 06, 2024 | 57.88 | 58.31 | 57.84 | 57.94 | 24,199 | +0.65(+1.13%) |
May 03, 2024 | 57.94 | 57.94 | 57.20 | 57.29 | 33,585 | +0.29(+0.51%) |
May 02, 2024 | 57.34 | 57.50 | 56.66 | 57.00 | 67,400 | +0.61(+1.08%) |
May 01, 2024 | 55.26 | 56.94 | 55.26 | 56.39 | 62,968 | +1.43(+2.60%) |
Apr 30, 2024 | 54.80 | 55.55 | 54.80 | 54.96 | 41,820 | -0.54(-0.97%) |
Apr 29, 2024 | 56.29 | 56.54 | 55.32 | 55.50 | 55,810 | -0.71(-1.26%) |
Apr 26, 2024 | 57.14 | 57.95 | 56.01 | 56.21 | 89,785 | -1.33(-2.31%) |
Apr 25, 2024 | 57.96 | 57.96 | 56.78 | 57.54 | 70,544 | -1.03(-1.76%) |
Apr 24, 2024 | 56.75 | 58.64 | 55.97 | 58.57 | 83,785 | +0.21(+0.36%) |
Apr 23, 2024 | 58.07 | 58.71 | 58.07 | 58.36 | 27,763 | +0.59(+1.02%) |
Apr 22, 2024 | 57.28 | 58.04 | 56.90 | 57.77 | 44,056 | +0.41(+0.71%) |
Apr 19, 2024 | 55.12 | 57.39 | 55.12 | 57.36 | 66,214 | +1.95(+3.52%) |
Apr 18, 2024 | 54.75 | 55.73 | 54.75 | 55.41 | 54,433 | +0.73(+1.34%) |
Apr 17, 2024 | 55.05 | 55.51 | 54.55 | 54.68 | 36,156 | -0.20(-0.36%) |
Apr 16, 2024 | 55.05 | 55.08 | 54.37 | 54.88 | 31,488 | -0.58(-1.05%) |
Apr 15, 2024 | 56.39 | 56.84 | 54.91 | 55.46 | 42,901 | -0.62(-1.11%) |
Apr 12, 2024 | 55.76 | 56.13 | 55.12 | 56.08 | 43,279 | +0.01(+0.02%) |
Apr 11, 2024 | 55.71 | 56.20 | 54.87 | 56.07 | 52,174 | +0.46(+0.83%) |
Apr 10, 2024 | 57.31 | 57.31 | 54.83 | 55.61 | 62,588 | -3.00(-5.12%) |
Apr 09, 2024 | 58.55 | 58.86 | 58.20 | 58.61 | 26,465 | +0.02(+0.03%) |
Apr 08, 2024 | 58.01 | 58.60 | 58.01 | 58.59 | 34,848 | +1.12(+1.95%) |
Apr 05, 2024 | 57.44 | 58.08 | 57.29 | 57.47 | 59,677 | +0.05(+0.09%) |
Apr 04, 2024 | 58.66 | 58.97 | 57.31 | 57.42 | 36,705 | -0.43(-0.74%) |
Apr 03, 2024 | 57.81 | 58.74 | 57.77 | 57.85 | 44,409 | -0.40(-0.69%) |
Apr 02, 2024 | 58.22 | 58.89 | 57.25 | 58.25 | 53,204 | -0.87(-1.47%) |
Apr 01, 2024 | 60.52 | 60.52 | 58.91 | 59.12 | 47,982 | -1.62(-2.67%) |
Mar 28, 2024 | 59.63 | 61.07 | 59.60 | 60.74 | 126,369 | +1.10(+1.84%) |
Mar 27, 2024 | 57.98 | 59.84 | 57.92 | 59.64 | 56,952 | +1.95(+3.38%) |
Mar 26, 2024 | 57.63 | 58.10 | 57.18 | 57.69 | 52,409 | +0.44(+0.77%) |
Mar 25, 2024 | 57.46 | 57.96 | 56.99 | 57.25 | 26,517 | -0.02(-0.03%) |
Mar 22, 2024 | 58.57 | 58.57 | 57.11 | 57.27 | 37,556 | -1.12(-1.92%) |
Mar 21, 2024 | 58.37 | 58.79 | 57.84 | 58.39 | 69,704 | +0.01(+0.02%) |
Mar 20, 2024 | 55.79 | 58.77 | 55.53 | 58.38 | 105,192 | +2.29(+4.08%) |
Mar 19, 2024 | 55.06 | 56.35 | 54.46 | 56.09 | 95,181 | +1.03(+1.87%) |
Mar 18, 2024 | 55.94 | 56.18 | 55.04 | 55.06 | 47,502 | -0.91(-1.63%) |
Mar 15, 2024 | 55.65 | 56.89 | 55.65 | 55.97 | 136,082 | +0.00(+0.00%) |
Mar 14, 2024 | 56.58 | 56.58 | 55.53 | 55.97 | 60,511 | -0.58(-1.03%) |
Mar 13, 2024 | 56.55 | 57.22 | 56.46 | 56.55 | 30,034 | -0.26(-0.46%) |
Mar 12, 2024 | 56.83 | 57.02 | 55.98 | 56.81 | 37,969 | -0.26(-0.46%) |
Mar 11, 2024 | 57.44 | 57.44 | 56.61 | 57.07 | 29,240 | -0.47(-0.82%) |
Mar 08, 2024 | 58.02 | 58.41 | 57.17 | 57.54 | 42,320 | +0.42(+0.73%) |
Mar 07, 2024 | 57.55 | 57.94 | 56.71 | 57.12 | 56,404 | -0.14(-0.24%) |
Mar 06, 2024 | 57.47 | 58.28 | 56.36 | 57.26 | 113,823 | -0.31(-0.54%) |
Mar 05, 2024 | 56.98 | 57.93 | 56.95 | 57.57 | 89,166 | +0.73(+1.28%) |
Mar 04, 2024 | 57.05 | 58.23 | 56.62 | 56.84 | 67,970 | +0.11(+0.19%) |
Mar 01, 2024 | 56.92 | 57.47 | 55.56 | 56.73 | 83,132 | -0.21(-0.37%) |
Feb 29, 2024 | 57.24 | 57.74 | 56.23 | 56.94 | 77,933 | +0.75(+1.33%) |
Feb 28, 2024 | 56.30 | 56.63 | 55.77 | 56.19 | 61,766 | -0.25(-0.44%) |
Feb 27, 2024 | 56.93 | 57.61 | 56.25 | 56.44 | 37,192 | -0.31(-0.55%) |
Feb 26, 2024 | 57.02 | 57.96 | 56.19 | 56.75 | 41,867 | -0.74(-1.29%) |
Feb 23, 2024 | 56.24 | 58.01 | 55.57 | 57.49 | 52,253 | +1.13(+2.00%) |
Feb 22, 2024 | 56.25 | 56.90 | 55.74 | 56.36 | 34,532 | -0.04(-0.07%) |
Feb 21, 2024 | 56.07 | 56.67 | 55.35 | 56.40 | 41,661 | +0.07(+0.12%) |
Feb 20, 2024 | 56.21 | 57.02 | 56.21 | 56.33 | 27,225 | -0.60(-1.05%) |
Feb 16, 2024 | 57.68 | 58.19 | 56.79 | 56.93 | 35,529 | -1.34(-2.30%) |
Feb 15, 2024 | 56.27 | 58.52 | 56.27 | 58.27 | 65,457 | +2.49(+4.46%) |
Feb 14, 2024 | 55.83 | 55.83 | 54.92 | 55.78 | 45,755 | +0.75(+1.36%) |
Feb 13, 2024 | 56.91 | 57.37 | 54.45 | 55.03 | 81,155 | -3.98(-6.74%) |
Feb 12, 2024 | 57.09 | 59.94 | 56.97 | 59.01 | 73,964 | +1.48(+2.57%) |
Feb 09, 2024 | 56.66 | 57.66 | 55.72 | 57.53 | 45,665 | +1.21(+2.15%) |
Feb 08, 2024 | 55.98 | 56.76 | 55.95 | 56.32 | 38,749 | -0.14(-0.25%) |
Feb 07, 2024 | 56.53 | 57.37 | 55.14 | 56.46 | 54,516 | +0.06(+0.11%) |
Feb 06, 2024 | 56.43 | 57.31 | 55.93 | 56.40 | 59,593 | +0.00(+0.00%) |
Feb 05, 2024 | 56.02 | 57.51 | 55.44 | 56.40 | 58,347 | -0.20(-0.35%) |
Feb 02, 2024 | 56.47 | 57.74 | 56.47 | 56.60 | 44,940 | -1.01(-1.75%) |
Feb 01, 2024 | 58.78 | 59.10 | 56.04 | 57.61 | 51,248 | -0.74(-1.27%) |
Jan 31, 2024 | 60.89 | 60.89 | 58.30 | 58.35 | 79,131 | -3.53(-5.70%) |
Jan 30, 2024 | 61.99 | 62.87 | 61.77 | 61.87 | 40,975 | -0.42(-0.68%) |
Jan 29, 2024 | 61.47 | 62.38 | 60.96 | 62.30 | 45,540 | +0.78(+1.27%) |
Jan 26, 2024 | 60.85 | 61.93 | 60.46 | 61.51 | 74,546 | +0.49(+0.80%) |
Jan 25, 2024 | 61.19 | 61.19 | 59.49 | 61.03 | 96,139 | +0.66(+1.09%) |
Jan 24, 2024 | 59.43 | 61.84 | 59.19 | 60.37 | 173,211 | +3.81(+6.73%) |
Jan 23, 2024 | 58.15 | 58.15 | 56.35 | 56.56 | 35,648 | -1.10(-1.91%) |
Jan 22, 2024 | 56.55 | 57.67 | 56.55 | 57.66 | 37,951 | +1.72(+3.07%) |
Jan 19, 2024 | 55.16 | 56.09 | 54.60 | 55.94 | 44,695 | +1.14(+2.08%) |
Jan 18, 2024 | 54.87 | 55.10 | 54.26 | 54.80 | 35,232 | +0.19(+0.35%) |
Jan 17, 2024 | 53.16 | 54.61 | 53.16 | 54.61 | 42,979 | +0.77(+1.43%) |
Jan 16, 2024 | 54.65 | 54.92 | 53.61 | 53.84 | 58,164 | -1.57(-2.83%) |
Jan 12, 2024 | 56.68 | 56.84 | 54.95 | 55.41 | 41,173 | -0.57(-1.02%) |
Jan 11, 2024 | 55.52 | 56.13 | 54.60 | 55.98 | 50,698 | -0.01(-0.02%) |
Jan 10, 2024 | 55.47 | 56.18 | 55.34 | 55.99 | 49,201 | +0.24(+0.43%) |
Jan 09, 2024 | 56.32 | 56.52 | 55.61 | 55.75 | 36,559 | -1.39(-2.43%) |
Jan 08, 2024 | 56.82 | 57.14 | 56.24 | 57.14 | 28,457 | +0.44(+0.78%) |
Jan 05, 2024 | 56.56 | 57.87 | 56.47 | 56.70 | 56,036 | -0.37(-0.65%) |
Jan 04, 2024 | 56.80 | 57.79 | 56.80 | 57.07 | 35,526 | +0.62(+1.10%) |
Jan 03, 2024 | 57.94 | 58.30 | 56.25 | 56.45 | 52,508 | -1.94(-3.32%) |
Jan 02, 2024 | 57.70 | 59.38 | 57.69 | 58.39 | 55,734 | +0.06(+0.10%) |
Dec 29, 2023 | 59.31 | 59.54 | 58.33 | 58.33 | 41,433 | -1.26(-2.11%) |
Dec 28, 2023 | 59.60 | 60.58 | 59.31 | 59.59 | 28,445 | -0.14(-0.23%) |
Dec 27, 2023 | 59.69 | 60.29 | 58.87 | 59.73 | 32,640 | +0.06(+0.10%) |
Dec 26, 2023 | 59.11 | 60.34 | 58.74 | 59.67 | 39,208 | +0.70(+1.19%) |
Dec 22, 2023 | 59.12 | 59.54 | 58.51 | 58.97 | 35,988 | +0.33(+0.56%) |
Dec 21, 2023 | 58.73 | 58.73 | 58.03 | 58.64 | 44,267 | +0.29(+0.50%) |
Dec 20, 2023 | 59.64 | 60.78 | 58.17 | 58.35 | 125,021 | -1.17(-1.96%) |
Dec 19, 2023 | 58.54 | 59.65 | 56.79 | 59.52 | 67,835 | +1.32(+2.27%) |
Dec 18, 2023 | 58.30 | 58.58 | 57.35 | 58.20 | 63,962 | +0.25(+0.43%) |
Dec 15, 2023 | 59.64 | 59.64 | 57.79 | 57.95 | 156,102 | -1.18(-1.99%) |
Dec 14, 2023 | 59.05 | 60.97 | 58.40 | 59.13 | 74,749 | +0.82(+1.40%) |
Dec 13, 2023 | 54.89 | 58.31 | 54.85 | 58.31 | 70,709 | +3.73(+6.84%) |
Dec 12, 2023 | 54.85 | 54.85 | 54.13 | 54.58 | 32,437 | -0.24(-0.44%) |
Dec 11, 2023 | 54.45 | 55.07 | 54.24 | 54.82 | 43,085 | +0.28(+0.51%) |
Dec 08, 2023 | 53.72 | 54.54 | 50.19 | 54.54 | 47,885 | +0.68(+1.26%) |
Dec 07, 2023 | 52.33 | 53.86 | 51.91 | 53.86 | 43,867 | +1.62(+3.09%) |
Dec 06, 2023 | 53.12 | 54.39 | 52.24 | 52.24 | 38,342 | -0.34(-0.65%) |
Dec 05, 2023 | 53.00 | 53.13 | 52.31 | 52.58 | 38,719 | -0.67(-1.26%) |
Dec 04, 2023 | 52.18 | 53.72 | 52.18 | 53.25 | 44,321 | +0.99(+1.89%) |
Dec 01, 2023 | 49.73 | 52.68 | 49.73 | 52.26 | 98,728 | +2.68(+5.41%) |
Nov 30, 2023 | 50.91 | 51.23 | 49.37 | 49.58 | 54,541 | -1.13(-2.22%) |
Nov 29, 2023 | 50.70 | 51.85 | 50.57 | 50.70 | 43,877 | +0.38(+0.75%) |
Nov 28, 2023 | 50.53 | 50.67 | 49.96 | 50.32 | 26,169 | -0.33(-0.65%) |
Nov 27, 2023 | 51.24 | 51.24 | 50.40 | 50.65 | 37,624 | -0.54(-1.05%) |
Nov 24, 2023 | 50.85 | 51.25 | 50.80 | 51.19 | 11,296 | +0.22(+0.43%) |
Nov 22, 2023 | 51.31 | 51.36 | 50.63 | 50.97 | 21,382 | +0.31(+0.61%) |
Nov 21, 2023 | 52.33 | 52.59 | 50.66 | 50.66 | 48,975 | -1.75(-3.33%) |
Nov 20, 2023 | 51.79 | 52.54 | 51.52 | 52.41 | 41,581 | +0.36(+0.69%) |
Nov 17, 2023 | 52.18 | 52.87 | 51.89 | 52.05 | 52,088 | +0.50(+0.97%) |
Nov 16, 2023 | 51.95 | 51.95 | 51.05 | 51.55 | 28,083 | -0.87(-1.66%) |
Nov 15, 2023 | 52.48 | 53.25 | 52.06 | 52.42 | 68,193 | -0.20(-0.38%) |
Nov 14, 2023 | 51.11 | 52.63 | 50.54 | 52.62 | 262,459 | +3.16(+6.40%) |
Nov 13, 2023 | 48.63 | 49.65 | 48.28 | 49.46 | 39,222 | +0.51(+1.04%) |
Nov 10, 2023 | 48.83 | 49.31 | 48.60 | 48.95 | 26,887 | +0.36(+0.74%) |
Nov 09, 2023 | 49.53 | 49.59 | 48.54 | 48.59 | 29,532 | -0.75(-1.52%) |
Nov 08, 2023 | 50.24 | 50.72 | 48.96 | 49.34 | 38,467 | -0.70(-1.39%) |
Nov 07, 2023 | 50.24 | 50.40 | 49.57 | 50.03 | 32,341 | -0.40(-0.79%) |
Nov 06, 2023 | 50.65 | 50.90 | 49.85 | 50.43 | 42,412 | -0.39(-0.76%) |
Nov 03, 2023 | 50.08 | 52.11 | 49.64 | 50.82 | 66,589 | +1.71(+3.49%) |
Nov 02, 2023 | 48.11 | 49.30 | 48.04 | 49.11 | 80,606 | +1.66(+3.51%) |