Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 51.89 | 52.10 | 51.16 | 51.93 | 1,261,824 | -0.19(-0.36%) |
Jun 13, 2024 | 52.75 | 52.76 | 51.88 | 52.12 | 1,420,505 | -0.68(-1.29%) |
Jun 12, 2024 | 52.80 | 53.22 | 52.66 | 52.80 | 3,260,394 | +0.23(+0.44%) |
Jun 11, 2024 | 52.34 | 52.67 | 51.74 | 52.57 | 2,584,177 | +0.03(+0.06%) |
Jun 10, 2024 | 53.20 | 53.21 | 52.34 | 52.54 | 4,039,464 | -1.32(-2.45%) |
Jun 07, 2024 | 53.90 | 54.10 | 53.57 | 53.86 | 3,120,813 | -0.23(-0.43%) |
Jun 06, 2024 | 54.60 | 55.16 | 54.07 | 54.09 | 2,481,060 | -0.67(-1.22%) |
Jun 05, 2024 | 54.91 | 55.01 | 54.43 | 54.76 | 3,071,343 | -0.02(-0.04%) |
Jun 04, 2024 | 55.03 | 55.62 | 54.41 | 54.78 | 2,650,837 | -0.39(-0.71%) |
Jun 03, 2024 | 55.23 | 55.45 | 54.49 | 55.17 | 1,597,918 | +0.10(+0.18%) |
May 31, 2024 | 54.32 | 55.13 | 54.18 | 55.07 | 1,931,495 | +0.92(+1.70%) |
May 30, 2024 | 53.24 | 54.34 | 53.24 | 54.15 | 1,021,110 | +1.04(+1.96%) |
May 29, 2024 | 53.38 | 53.42 | 52.88 | 53.11 | 983,633 | -0.67(-1.25%) |
May 28, 2024 | 53.54 | 54.50 | 53.43 | 53.78 | 1,596,874 | +0.14(+0.26%) |
May 27, 2024 | 53.64 | 53.96 | 53.60 | 53.64 | 756,716 | -0.05(-0.09%) |
May 24, 2024 | 53.56 | 53.91 | 53.55 | 53.69 | 1,048,789 | +0.10(+0.19%) |
May 23, 2024 | 53.64 | 54.05 | 53.22 | 53.59 | 1,234,657 | -0.24(-0.45%) |
May 22, 2024 | 53.39 | 54.34 | 53.25 | 53.83 | 1,450,239 | +0.26(+0.49%) |
May 21, 2024 | 53.72 | 54.06 | 53.51 | 53.57 | 1,443,041 | -0.70(-1.29%) |
May 17, 2024 | 54.27 | 0 | -0.03(-0.06%) | |||
May 16, 2024 | 54.23 | 54.34 | 53.96 | 54.30 | 956,799 | +0.04(+0.07%) |
May 15, 2024 | 54.55 | 54.91 | 54.25 | 54.26 | 618,421 | -0.15(-0.28%) |
May 14, 2024 | 54.24 | 54.49 | 54.04 | 54.41 | 653,036 | +0.26(+0.48%) |
May 13, 2024 | 54.11 | 54.60 | 53.84 | 54.15 | 1,087,313 | +0.09(+0.17%) |
May 10, 2024 | 53.82 | 54.13 | 53.71 | 54.06 | 900,480 | +0.24(+0.45%) |
May 09, 2024 | 53.37 | 54.46 | 53.35 | 53.82 | 1,381,065 | +0.35(+0.65%) |
May 08, 2024 | 52.57 | 53.85 | 52.55 | 53.47 | 1,359,400 | +0.81(+1.54%) |
May 07, 2024 | 53.07 | 53.07 | 52.55 | 52.66 | 785,928 | -0.31(-0.59%) |
May 06, 2024 | 52.80 | 53.04 | 52.66 | 52.97 | 1,466,589 | +0.40(+0.76%) |
May 03, 2024 | 52.30 | 52.79 | 51.98 | 52.57 | 1,647,287 | +0.72(+1.39%) |
May 02, 2024 | 51.75 | 51.90 | 51.10 | 51.85 | 1,912,479 | +0.33(+0.64%) |
May 01, 2024 | 51.43 | 52.02 | 51.01 | 51.52 | 2,124,765 | -0.05(-0.10%) |
Apr 30, 2024 | 51.91 | 52.28 | 51.55 | 51.57 | 1,602,565 | -0.60(-1.15%) |
Apr 29, 2024 | 51.88 | 52.23 | 51.60 | 52.17 | 1,174,729 | +0.30(+0.58%) |
Apr 26, 2024 | 52.01 | 52.58 | 51.75 | 51.87 | 1,579,518 | -0.13(-0.25%) |
Apr 25, 2024 | 51.99 | 52.16 | 51.05 | 52.00 | 1,962,329 | -0.30(-0.57%) |
Apr 24, 2024 | 54.43 | 55.49 | 51.97 | 52.30 | 3,108,789 | -1.79(-3.31%) |
Apr 23, 2024 | 53.86 | 54.42 | 53.71 | 54.09 | 1,617,892 | +0.50(+0.93%) |
Apr 22, 2024 | 53.11 | 53.69 | 52.93 | 53.59 | 1,476,287 | +0.58(+1.09%) |
Apr 19, 2024 | 52.91 | 53.36 | 52.77 | 53.01 | 1,036,337 | +0.24(+0.45%) |
Apr 18, 2024 | 52.27 | 52.95 | 51.96 | 52.77 | 1,268,007 | +0.59(+1.13%) |
Apr 17, 2024 | 52.21 | 52.69 | 51.86 | 52.18 | 1,319,939 | +0.07(+0.13%) |
Apr 16, 2024 | 52.11 | 52.28 | 51.60 | 52.11 | 1,586,746 | -0.13(-0.25%) |
Apr 15, 2024 | 52.36 | 53.09 | 51.79 | 52.24 | 1,726,205 | -0.18(-0.34%) |
Apr 12, 2024 | 53.69 | 53.69 | 52.01 | 52.42 | 1,550,230 | -1.15(-2.15%) |
Apr 11, 2024 | 53.60 | 54.03 | 53.26 | 53.57 | 866,709 | -0.25(-0.46%) |
Apr 10, 2024 | 54.24 | 54.24 | 53.56 | 53.82 | 1,572,472 | -0.92(-1.68%) |
Apr 09, 2024 | 53.73 | 54.79 | 53.36 | 54.74 | 2,333,036 | +0.88(+1.63%) |
Apr 08, 2024 | 53.51 | 54.13 | 53.43 | 53.86 | 1,029,749 | +0.03(+0.06%) |
Apr 05, 2024 | 53.31 | 54.48 | 53.22 | 53.83 | 1,976,266 | +0.50(+0.94%) |
Apr 04, 2024 | 53.53 | 53.84 | 53.16 | 53.33 | 1,071,653 | -0.22(-0.41%) |
Apr 03, 2024 | 53.89 | 54.07 | 53.19 | 53.55 | 1,322,764 | -0.46(-0.85%) |
Apr 02, 2024 | 54.97 | 54.97 | 52.94 | 54.01 | 4,578,317 | -1.27(-2.30%) |
Apr 01, 2024 | 55.26 | 55.36 | 54.56 | 55.28 | 1,960,893 | -0.22(-0.40%) |
Mar 28, 2024 | 55.50 | 0 | -0.40(-0.72%) | |||
Mar 27, 2024 | 55.89 | 56.26 | 55.58 | 55.90 | 891,952 | +0.12(+0.22%) |
Mar 26, 2024 | 55.75 | 55.96 | 55.44 | 55.78 | 1,169,866 | +0.01(+0.02%) |
Mar 25, 2024 | 56.02 | 56.21 | 55.67 | 55.77 | 1,018,548 | -0.41(-0.73%) |
Mar 22, 2024 | 57.18 | 57.20 | 55.88 | 56.18 | 1,547,124 | -0.74(-1.30%) |
Mar 21, 2024 | 57.89 | 58.02 | 56.91 | 56.92 | 1,986,244 | -0.94(-1.62%) |
Mar 20, 2024 | 56.86 | 57.97 | 56.70 | 57.86 | 946,361 | +0.94(+1.65%) |
Mar 19, 2024 | 57.12 | 57.31 | 56.79 | 56.92 | 1,145,723 | -0.23(-0.40%) |
Mar 18, 2024 | 57.61 | 57.61 | 56.94 | 57.15 | 828,697 | -0.50(-0.87%) |
Mar 15, 2024 | 57.45 | 57.97 | 57.41 | 57.65 | 3,853,159 | +0.08(+0.14%) |
Mar 14, 2024 | 58.37 | 58.37 | 57.20 | 57.57 | 2,032,653 | -0.88(-1.51%) |
Mar 13, 2024 | 58.88 | 59.05 | 58.01 | 58.45 | 3,157,421 | -0.48(-0.81%) |
Mar 12, 2024 | 59.65 | 59.77 | 58.55 | 58.93 | 2,790,769 | -0.76(-1.27%) |
Mar 11, 2024 | 59.52 | 59.86 | 59.08 | 59.69 | 2,558,949 | +0.07(+0.12%) |
Mar 08, 2024 | 59.23 | 59.77 | 58.87 | 59.62 | 5,046,440 | -0.15(-0.25%) |
Mar 07, 2024 | 60.02 | 60.11 | 59.46 | 59.77 | 1,429,232 | +0.08(+0.13%) |
Mar 06, 2024 | 59.89 | 60.20 | 59.53 | 59.69 | 3,114,392 | +0.14(+0.24%) |
Mar 05, 2024 | 60.28 | 60.28 | 59.55 | 59.55 | 1,025,500 | -0.71(-1.18%) |
Mar 04, 2024 | 60.17 | 60.34 | 59.49 | 60.26 | 2,387,650 | -0.13(-0.22%) |
Mar 01, 2024 | 60.34 | 60.80 | 59.93 | 60.39 | 4,250,405 | +0.33(+0.55%) |
Feb 29, 2024 | 60.77 | 60.77 | 59.81 | 60.06 | 2,245,111 | -0.25(-0.41%) |
Feb 28, 2024 | 60.77 | 60.94 | 60.03 | 60.31 | 860,059 | -0.63(-1.03%) |
Feb 27, 2024 | 60.87 | 61.19 | 60.62 | 60.94 | 384,622 | +0.11(+0.18%) |
Feb 26, 2024 | 61.84 | 61.84 | 60.58 | 60.83 | 1,124,834 | -1.03(-1.67%) |
Feb 23, 2024 | 61.79 | 62.05 | 61.36 | 61.86 | 718,691 | +0.09(+0.15%) |
Feb 22, 2024 | 61.50 | 61.95 | 61.48 | 61.77 | 575,193 | +0.44(+0.72%) |
Feb 21, 2024 | 61.60 | 61.81 | 61.01 | 61.33 | 771,168 | -0.21(-0.34%) |
Feb 20, 2024 | 61.40 | 62.00 | 61.40 | 61.54 | 716,518 | -0.01(-0.02%) |
Feb 16, 2024 | 61.55 | 0 | +0.28(+0.46%) | |||
Feb 15, 2024 | 61.20 | 61.77 | 61.07 | 61.27 | 1,079,123 | +0.27(+0.44%) |
Feb 14, 2024 | 60.27 | 61.04 | 60.16 | 61.00 | 1,261,136 | +0.90(+1.50%) |
Feb 13, 2024 | 60.61 | 60.89 | 59.61 | 60.10 | 1,796,953 | -1.04(-1.70%) |
Feb 12, 2024 | 61.32 | 61.83 | 60.95 | 61.14 | 3,620,440 | -0.24(-0.39%) |
Feb 09, 2024 | 61.65 | 62.12 | 61.17 | 61.38 | 1,452,494 | -0.28(-0.45%) |
Feb 08, 2024 | 62.21 | 62.46 | 61.43 | 61.66 | 1,654,509 | -0.86(-1.38%) |
Feb 07, 2024 | 63.00 | 63.00 | 62.39 | 62.52 | 644,235 | -0.35(-0.56%) |
Feb 06, 2024 | 63.06 | 63.34 | 62.61 | 62.87 | 728,619 | -0.19(-0.30%) |
Feb 05, 2024 | 63.48 | 63.48 | 62.51 | 63.06 | 1,156,631 | -0.60(-0.94%) |
Feb 02, 2024 | 63.20 | 63.95 | 62.62 | 63.66 | 1,119,882 | +0.44(+0.70%) |
Feb 01, 2024 | 64.00 | 64.55 | 63.15 | 63.22 | 1,569,540 | +0.42(+0.67%) |
Jan 31, 2024 | 63.33 | 63.62 | 62.62 | 62.80 | 1,108,464 | -0.60(-0.95%) |
Jan 30, 2024 | 64.04 | 64.11 | 63.37 | 63.40 | 632,380 | -0.57(-0.89%) |
Jan 29, 2024 | 63.74 | 64.18 | 63.04 | 63.97 | 601,941 | +0.18(+0.28%) |
Jan 26, 2024 | 63.65 | 64.07 | 63.63 | 63.79 | 595,547 | +0.16(+0.25%) |
Jan 25, 2024 | 64.34 | 64.39 | 63.42 | 63.63 | 660,580 | -0.41(-0.64%) |
Jan 24, 2024 | 64.32 | 64.71 | 63.96 | 64.04 | 551,514 | -0.20(-0.31%) |
Jan 23, 2024 | 63.88 | 64.29 | 63.67 | 64.24 | 795,426 | +0.46(+0.72%) |
Jan 22, 2024 | 64.27 | 64.36 | 63.62 | 63.78 | 1,213,334 | -0.19(-0.30%) |
Jan 19, 2024 | 63.49 | 64.28 | 63.21 | 63.97 | 1,207,102 | +0.48(+0.76%) |
Jan 18, 2024 | 63.61 | 63.77 | 63.26 | 63.49 | 998,452 | +0.04(+0.06%) |
Jan 17, 2024 | 63.81 | 63.86 | 63.08 | 63.45 | 1,184,301 | -0.76(-1.18%) |
Jan 16, 2024 | 63.92 | 64.40 | 63.19 | 64.21 | 1,345,441 | +0.17(+0.27%) |
Jan 15, 2024 | 63.40 | 64.38 | 63.28 | 64.04 | 413,281 | +0.51(+0.80%) |
Jan 12, 2024 | 63.74 | 64.21 | 63.43 | 63.53 | 1,359,732 | +0.13(+0.21%) |
Jan 11, 2024 | 63.55 | 63.60 | 62.96 | 63.40 | 518,516 | -0.11(-0.17%) |
Jan 10, 2024 | 63.29 | 63.60 | 62.98 | 63.51 | 2,510,363 | +0.29(+0.46%) |
Jan 09, 2024 | 62.82 | 63.25 | 62.55 | 63.22 | 1,156,710 | +0.19(+0.30%) |
Jan 08, 2024 | 62.66 | 63.19 | 62.51 | 63.03 | 2,219,269 | +0.52(+0.83%) |
Jan 05, 2024 | 62.06 | 62.90 | 62.06 | 62.51 | 955,151 | +0.34(+0.55%) |
Jan 04, 2024 | 62.29 | 62.31 | 61.22 | 62.17 | 885,899 | -0.17(-0.27%) |
Jan 03, 2024 | 62.06 | 62.42 | 61.66 | 62.34 | 1,070,099 | +0.34(+0.55%) |
Jan 02, 2024 | 61.88 | 62.21 | 61.39 | 62.00 | 1,443,935 | -0.03(-0.05%) |
Dec 29, 2023 | 62.03 | 0 | +0.20(+0.32%) | |||
Dec 28, 2023 | 61.53 | 61.88 | 61.21 | 61.83 | 1,243,581 | +0.10(+0.16%) |
Dec 27, 2023 | 61.30 | 62.02 | 61.07 | 61.73 | 1,481,006 | +0.65(+1.06%) |
Dec 22, 2023 | 61.08 | 0 | -0.62(-1.00%) | |||
Dec 21, 2023 | 61.72 | 62.09 | 61.61 | 61.70 | 1,366,548 | +0.17(+0.28%) |
Dec 20, 2023 | 61.20 | 62.07 | 61.14 | 61.53 | 1,493,620 | +0.46(+0.75%) |
Dec 19, 2023 | 60.55 | 61.25 | 60.55 | 61.07 | 814,084 | +0.61(+1.01%) |
Dec 18, 2023 | 60.41 | 60.77 | 59.95 | 60.46 | 1,253,099 | +0.40(+0.67%) |
Dec 15, 2023 | 61.39 | 61.51 | 59.68 | 60.06 | 3,858,947 | -1.54(-2.50%) |
Dec 14, 2023 | 62.35 | 62.62 | 61.35 | 61.60 | 1,663,678 | -0.84(-1.35%) |
Dec 13, 2023 | 61.39 | 62.84 | 61.27 | 62.44 | 1,233,558 | +0.78(+1.27%) |
Dec 12, 2023 | 61.88 | 62.45 | 61.12 | 61.66 | 2,986,899 | +0.04(+0.06%) |
Dec 11, 2023 | 61.29 | 61.85 | 61.12 | 61.62 | 1,820,143 | -0.13(-0.21%) |
Dec 08, 2023 | 61.92 | 61.92 | 61.10 | 61.75 | 1,616,877 | -0.16(-0.26%) |
Dec 07, 2023 | 61.01 | 62.10 | 60.83 | 61.91 | 1,925,423 | +0.07(+0.11%) |
Dec 06, 2023 | 61.40 | 62.57 | 61.37 | 61.84 | 2,974,433 | +0.97(+1.59%) |
Dec 05, 2023 | 60.44 | 61.42 | 60.43 | 60.87 | 2,673,253 | +0.18(+0.30%) |
Dec 04, 2023 | 59.35 | 60.88 | 59.35 | 60.69 | 2,360,354 | +0.42(+0.70%) |
Dec 01, 2023 | 58.68 | 60.46 | 58.53 | 60.27 | 1,763,636 | +1.84(+3.15%) |
Nov 30, 2023 | 57.40 | 58.69 | 57.33 | 58.43 | 2,764,675 | +1.01(+1.76%) |
Nov 29, 2023 | 58.05 | 58.39 | 57.17 | 57.42 | 1,295,775 | -0.50(-0.86%) |
Nov 28, 2023 | 58.42 | 58.61 | 57.87 | 57.92 | 2,046,976 | -0.56(-0.96%) |
Nov 27, 2023 | 58.95 | 59.00 | 58.39 | 58.48 | 1,535,067 | -0.22(-0.37%) |
Nov 24, 2023 | 58.60 | 59.05 | 58.55 | 58.70 | 307,956 | -0.13(-0.22%) |
Nov 23, 2023 | 58.71 | 58.95 | 58.66 | 58.83 | 185,507 | +0.18(+0.31%) |
Nov 22, 2023 | 58.61 | 58.81 | 58.22 | 58.65 | 1,073,672 | +0.10(+0.17%) |
Nov 21, 2023 | 58.51 | 59.13 | 58.46 | 58.55 | 1,077,159 | +0.01(+0.02%) |
Nov 20, 2023 | 58.62 | 58.85 | 58.19 | 58.54 | 1,013,615 | -0.13(-0.22%) |
Nov 17, 2023 | 58.19 | 58.85 | 58.04 | 58.67 | 1,061,123 | +0.59(+1.02%) |
Nov 16, 2023 | 58.20 | 58.48 | 57.91 | 58.08 | 1,772,552 | -0.13(-0.22%) |
Nov 15, 2023 | 57.83 | 58.25 | 57.61 | 58.21 | 1,230,479 | +0.37(+0.64%) |
Nov 14, 2023 | 57.63 | 58.42 | 57.43 | 57.84 | 1,125,165 | +0.65(+1.14%) |
Nov 13, 2023 | 56.71 | 57.68 | 56.60 | 57.19 | 1,690,034 | +0.26(+0.46%) |
Nov 10, 2023 | 57.79 | 58.43 | 56.85 | 56.93 | 2,766,891 | -0.17(-0.30%) |
Nov 09, 2023 | 57.90 | 58.91 | 56.73 | 57.10 | 2,221,507 | +1.76(+3.18%) |
Nov 08, 2023 | 55.70 | 55.80 | 54.49 | 55.34 | 1,156,033 | -0.33(-0.59%) |
Nov 07, 2023 | 55.43 | 56.33 | 55.12 | 55.67 | 1,033,014 | +0.21(+0.38%) |
Nov 06, 2023 | 55.80 | 56.03 | 55.37 | 55.46 | 641,239 | -0.30(-0.54%) |
Nov 03, 2023 | 55.06 | 55.90 | 54.51 | 55.76 | 1,040,197 | +0.88(+1.60%) |
Nov 02, 2023 | 52.82 | 54.94 | 52.81 | 54.88 | 1,043,262 | +2.45(+4.67%) |