Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 54.75 | 55.41 | 53.37 | 53.54 | 823,988 | -0.96(-1.76%) |
Jun 06, 2024 | 52.10 | 54.63 | 52.03 | 54.50 | 683,429 | +2.13(+4.07%) |
Jun 05, 2024 | 51.01 | 52.38 | 50.54 | 52.37 | 1,068,093 | +1.67(+3.29%) |
Jun 04, 2024 | 51.05 | 51.11 | 50.37 | 50.70 | 783,487 | -0.17(-0.33%) |
Jun 03, 2024 | 51.00 | 51.58 | 50.80 | 50.87 | 1,069,876 | -0.13(-0.25%) |
May 31, 2024 | 50.00 | 51.30 | 49.70 | 51.00 | 782,305 | +1.27(+2.55%) |
May 30, 2024 | 50.30 | 50.58 | 49.70 | 49.73 | 493,040 | -0.61(-1.21%) |
May 29, 2024 | 50.45 | 50.60 | 49.65 | 50.34 | 953,578 | -0.02(-0.04%) |
May 28, 2024 | 50.00 | 50.70 | 49.79 | 50.36 | 1,240,763 | +0.38(+0.76%) |
May 24, 2024 | 50.07 | 50.52 | 49.45 | 49.98 | 610,008 | +0.11(+0.22%) |
May 23, 2024 | 51.06 | 51.22 | 49.82 | 49.87 | 673,665 | -1.19(-2.33%) |
May 22, 2024 | 52.31 | 52.31 | 50.97 | 51.06 | 925,676 | -1.26(-2.41%) |
May 21, 2024 | 53.70 | 54.06 | 52.17 | 52.32 | 580,273 | -1.67(-3.09%) |
May 20, 2024 | 53.87 | 54.20 | 53.02 | 53.99 | 740,360 | +0.17(+0.32%) |
May 17, 2024 | 53.11 | 53.94 | 52.51 | 53.82 | 590,186 | +0.57(+1.07%) |
May 16, 2024 | 53.63 | 54.01 | 53.20 | 53.25 | 441,855 | -0.40(-0.75%) |
May 15, 2024 | 53.67 | 53.90 | 53.03 | 53.65 | 553,832 | -0.07(-0.13%) |
May 14, 2024 | 52.66 | 53.80 | 52.66 | 53.72 | 703,216 | +0.92(+1.74%) |
May 13, 2024 | 54.83 | 55.09 | 52.66 | 52.80 | 733,969 | -2.24(-4.07%) |
May 10, 2024 | 54.42 | 55.20 | 53.36 | 55.04 | 1,170,667 | +0.08(+0.14%) |
May 09, 2024 | 55.97 | 56.55 | 54.95 | 54.96 | 757,901 | -1.17(-2.09%) |
May 08, 2024 | 55.27 | 56.19 | 54.67 | 56.14 | 1,348,317 | +1.42(+2.59%) |
May 07, 2024 | 54.37 | 55.00 | 54.00 | 54.72 | 605,841 | +0.34(+0.63%) |
May 06, 2024 | 55.01 | 55.60 | 54.34 | 54.37 | 724,318 | -0.66(-1.20%) |
May 03, 2024 | 54.81 | 55.29 | 54.45 | 55.03 | 622,984 | +0.60(+1.10%) |
May 02, 2024 | 55.71 | 55.71 | 53.82 | 54.43 | 3,214,895 | -0.71(-1.29%) |
May 01, 2024 | 55.42 | 55.76 | 54.69 | 55.14 | 1,156,265 | -0.28(-0.50%) |
Apr 30, 2024 | 56.32 | 56.32 | 55.35 | 55.42 | 699,095 | -0.90(-1.59%) |
Apr 29, 2024 | 55.60 | 56.44 | 55.54 | 56.31 | 515,936 | +0.56(+1.01%) |
Apr 26, 2024 | 55.20 | 55.89 | 54.96 | 55.75 | 531,458 | +0.31(+0.57%) |
Apr 25, 2024 | 55.41 | 55.75 | 54.68 | 55.44 | 470,478 | -0.06(-0.11%) |
Apr 24, 2024 | 55.74 | 55.74 | 54.71 | 55.50 | 328,817 | -0.26(-0.46%) |
Apr 23, 2024 | 54.86 | 55.80 | 54.67 | 55.75 | 279,036 | +0.73(+1.32%) |
Apr 22, 2024 | 54.63 | 55.29 | 54.52 | 55.02 | 545,920 | +0.39(+0.72%) |
Apr 19, 2024 | 53.52 | 55.31 | 53.43 | 54.63 | 430,239 | +1.11(+2.08%) |
Apr 18, 2024 | 53.26 | 54.26 | 52.98 | 53.52 | 583,402 | +0.36(+0.69%) |
Apr 17, 2024 | 50.80 | 53.26 | 50.32 | 53.15 | 748,964 | +2.83(+5.61%) |
Apr 16, 2024 | 50.97 | 51.13 | 49.94 | 50.33 | 544,637 | -0.64(-1.26%) |
Apr 15, 2024 | 52.67 | 53.25 | 50.90 | 50.97 | 463,622 | -1.55(-2.94%) |
Apr 12, 2024 | 53.45 | 53.94 | 52.11 | 52.51 | 685,917 | -0.75(-1.40%) |
Apr 11, 2024 | 53.51 | 53.59 | 52.84 | 53.26 | 520,854 | -0.41(-0.77%) |
Apr 10, 2024 | 55.76 | 55.88 | 53.25 | 53.67 | 695,755 | -2.10(-3.76%) |
Apr 09, 2024 | 56.85 | 56.85 | 55.71 | 55.77 | 487,397 | -0.95(-1.67%) |
Apr 08, 2024 | 57.16 | 57.43 | 56.40 | 56.72 | 330,846 | -0.48(-0.84%) |
Apr 05, 2024 | 58.06 | 58.14 | 57.13 | 57.20 | 257,973 | -0.87(-1.49%) |
Apr 04, 2024 | 58.81 | 59.06 | 57.74 | 58.06 | 290,971 | -0.74(-1.26%) |
Apr 03, 2024 | 59.31 | 59.49 | 58.64 | 58.80 | 348,087 | -0.38(-0.65%) |
Apr 02, 2024 | 59.27 | 59.43 | 58.82 | 59.19 | 165,900 | +0.14(+0.23%) |
Apr 01, 2024 | 59.22 | 59.66 | 58.90 | 59.05 | 210,154 | -0.30(-0.50%) |
Mar 28, 2024 | 59.06 | 59.59 | 59.29 | 59.34 | 259,015 | +0.14(+0.23%) |
Mar 27, 2024 | 59.56 | 59.91 | 58.86 | 59.21 | 364,274 | -0.36(-0.61%) |
Mar 26, 2024 | 60.19 | 60.24 | 59.53 | 59.57 | 200,204 | -0.53(-0.88%) |
Mar 25, 2024 | 61.50 | 61.57 | 59.74 | 60.10 | 240,157 | -0.67(-1.10%) |
Mar 22, 2024 | 61.01 | 61.22 | 60.76 | 60.77 | 149,232 | -0.60(-0.98%) |
Mar 21, 2024 | 60.89 | 61.37 | 60.55 | 61.37 | 158,932 | +0.61(+1.00%) |
Mar 20, 2024 | 60.43 | 60.83 | 60.15 | 60.76 | 311,499 | +0.22(+0.36%) |
Mar 19, 2024 | 60.32 | 60.97 | 60.06 | 60.55 | 166,974 | +0.12(+0.20%) |
Mar 18, 2024 | 60.09 | 60.53 | 60.09 | 60.43 | 180,332 | +0.37(+0.62%) |
Mar 15, 2024 | 59.69 | 60.70 | 59.67 | 60.05 | 246,991 | +0.36(+0.61%) |
Mar 14, 2024 | 61.83 | 61.83 | 59.40 | 59.69 | 379,750 | -1.81(-2.95%) |
Mar 13, 2024 | 62.01 | 62.66 | 61.11 | 61.50 | 239,064 | -0.40(-0.65%) |
Mar 12, 2024 | 62.04 | 62.13 | 61.47 | 61.90 | 393,891 | -0.24(-0.38%) |
Mar 11, 2024 | 61.27 | 62.55 | 61.25 | 62.14 | 143,994 | -0.01(-0.02%) |
Mar 08, 2024 | 62.61 | 62.61 | 61.75 | 62.15 | 228,296 | -0.35(-0.57%) |
Mar 07, 2024 | 63.06 | 63.41 | 61.91 | 62.50 | 362,222 | -0.68(-1.07%) |
Mar 06, 2024 | 61.75 | 63.87 | 61.69 | 63.18 | 580,992 | +1.70(+2.77%) |
Mar 05, 2024 | 60.42 | 62.11 | 60.41 | 61.48 | 322,598 | +0.91(+1.50%) |
Mar 04, 2024 | 59.32 | 60.89 | 59.32 | 60.58 | 192,974 | -0.26(-0.42%) |
Mar 01, 2024 | 60.54 | 61.09 | 60.49 | 60.83 | 175,614 | +0.41(+0.68%) |
Feb 29, 2024 | 59.49 | 60.46 | 59.49 | 60.42 | 123,853 | +1.23(+2.08%) |
Feb 28, 2024 | 60.30 | 60.76 | 59.16 | 59.19 | 236,521 | -1.39(-2.29%) |
Feb 27, 2024 | 59.06 | 60.59 | 58.66 | 60.58 | 220,053 | +0.94(+1.57%) |
Feb 26, 2024 | 60.12 | 60.71 | 59.64 | 59.64 | 239,237 | -0.47(-0.79%) |
Feb 23, 2024 | 60.83 | 61.09 | 60.10 | 60.11 | 250,206 | -1.02(-1.67%) |
Feb 22, 2024 | 61.82 | 61.91 | 60.82 | 61.14 | 282,677 | -0.66(-1.07%) |
Feb 21, 2024 | 61.42 | 62.42 | 61.42 | 61.80 | 384,770 | -0.41(-0.66%) |
Feb 20, 2024 | 61.03 | 62.21 | 60.58 | 62.21 | 474,169 | +0.66(+1.07%) |
Feb 16, 2024 | 61.04 | 61.80 | 61.03 | 61.55 | 331,579 | +0.36(+0.60%) |
Feb 15, 2024 | 60.53 | 61.83 | 60.21 | 61.19 | 387,996 | +0.99(+1.65%) |
Feb 14, 2024 | 59.25 | 60.28 | 58.19 | 60.19 | 416,278 | +0.63(+1.06%) |
Feb 13, 2024 | 60.10 | 61.05 | 59.56 | 59.56 | 497,673 | -0.64(-1.06%) |
Feb 12, 2024 | 59.52 | 60.49 | 59.28 | 60.20 | 279,569 | +0.39(+0.66%) |
Feb 09, 2024 | 59.95 | 60.22 | 59.03 | 59.81 | 312,472 | +0.11(+0.18%) |
Feb 08, 2024 | 59.02 | 60.01 | 58.73 | 59.70 | 4,875,238 | +0.42(+0.71%) |
Feb 07, 2024 | 59.07 | 59.94 | 58.92 | 59.28 | 443,960 | +0.43(+0.74%) |
Feb 06, 2024 | 59.18 | 59.54 | 58.54 | 58.84 | 455,007 | -0.52(-0.88%) |
Feb 05, 2024 | 58.59 | 59.89 | 58.58 | 59.36 | 877,164 | +0.87(+1.49%) |
Feb 02, 2024 | 57.95 | 58.93 | 57.57 | 58.49 | 526,809 | +0.66(+1.14%) |
Feb 01, 2024 | 57.73 | 58.84 | 57.65 | 57.83 | 722,165 | +0.10(+0.17%) |
Jan 31, 2024 | 57.50 | 58.22 | 57.24 | 57.73 | 647,588 | +0.80(+1.40%) |
Jan 30, 2024 | 58.05 | 58.05 | 56.64 | 56.94 | 570,029 | -1.17(-2.02%) |
Jan 29, 2024 | 57.69 | 58.20 | 57.42 | 58.11 | 547,516 | +1.56(+2.76%) |
Jan 26, 2024 | 55.33 | 56.60 | 54.56 | 56.55 | 488,240 | +1.76(+3.21%) |
Jan 25, 2024 | 53.82 | 55.01 | 53.47 | 54.79 | 681,114 | +1.54(+2.90%) |
Jan 24, 2024 | 55.70 | 55.70 | 53.23 | 53.25 | 1,074,872 | -1.00(-1.84%) |
Jan 23, 2024 | 55.27 | 55.72 | 54.25 | 54.25 | 1,204,774 | -0.83(-1.52%) |
Jan 22, 2024 | 54.35 | 55.90 | 52.11 | 55.08 | 2,510,005 | -2.64(-4.57%) |
Jan 19, 2024 | 58.36 | 58.63 | 57.36 | 57.72 | 324,375 | -1.00(-1.70%) |
Jan 18, 2024 | 59.63 | 59.85 | 58.36 | 58.72 | 188,647 | -0.57(-0.97%) |
Jan 17, 2024 | 60.11 | 60.37 | 58.90 | 59.29 | 234,476 | -1.08(-1.78%) |
Jan 16, 2024 | 59.11 | 61.13 | 59.10 | 60.37 | 462,624 | +1.26(+2.14%) |
Jan 12, 2024 | 57.84 | 59.17 | 57.57 | 59.11 | 214,098 | +1.41(+2.44%) |
Jan 11, 2024 | 56.04 | 57.71 | 55.95 | 57.70 | 361,208 | +1.38(+2.45%) |
Jan 10, 2024 | 56.89 | 57.25 | 56.21 | 56.32 | 177,959 | -0.48(-0.84%) |
Jan 09, 2024 | 56.01 | 57.28 | 55.92 | 56.80 | 261,670 | +0.82(+1.46%) |
Jan 08, 2024 | 56.55 | 57.03 | 55.98 | 55.98 | 211,031 | -0.95(-1.67%) |
Jan 05, 2024 | 56.03 | 56.99 | 55.82 | 56.94 | 293,862 | +1.05(+1.88%) |
Jan 04, 2024 | 56.58 | 57.56 | 55.82 | 55.89 | 318,338 | -0.62(-1.10%) |
Jan 03, 2024 | 55.33 | 56.65 | 55.08 | 56.51 | 299,616 | +1.26(+2.28%) |
Jan 02, 2024 | 58.25 | 58.70 | 54.96 | 55.25 | 732,185 | -2.93(-5.04%) |
Dec 29, 2023 | 60.63 | 61.12 | 57.94 | 58.18 | 392,755 | -2.45(-4.04%) |
Dec 28, 2023 | 59.85 | 62.09 | 59.51 | 60.62 | 541,400 | +0.48(+0.79%) |
Dec 27, 2023 | 58.68 | 60.27 | 58.47 | 60.15 | 261,761 | +1.47(+2.50%) |
Dec 26, 2023 | 58.25 | 59.10 | 57.45 | 58.68 | 216,575 | +0.86(+1.49%) |
Dec 22, 2023 | 57.63 | 58.28 | 57.44 | 57.82 | 310,893 | +0.18(+0.32%) |
Dec 21, 2023 | 57.86 | 61.24 | 56.91 | 57.63 | 1,874,709 | +0.17(+0.29%) |
Dec 20, 2023 | 56.79 | 58.14 | 55.33 | 57.47 | 1,529,977 | +0.76(+1.34%) |
Dec 19, 2023 | 55.31 | 56.87 | 55.31 | 56.71 | 1,645,507 | +1.65(+3.00%) |
Dec 18, 2023 | 52.91 | 55.45 | 52.78 | 55.06 | 1,040,672 | +0.27(+0.50%) |
Dec 15, 2023 | 53.04 | 55.58 | 52.42 | 54.79 | 13,701,864 | +1.74(+3.28%) |
Dec 14, 2023 | 52.90 | 53.56 | 52.24 | 53.05 | 1,507,476 | +0.78(+1.49%) |
Dec 13, 2023 | 51.50 | 52.47 | 51.14 | 52.28 | 781,534 | +0.65(+1.26%) |
Dec 12, 2023 | 51.80 | 51.83 | 51.03 | 51.63 | 538,195 | -0.22(-0.43%) |
Dec 11, 2023 | 51.98 | 52.95 | 51.53 | 51.85 | 997,160 | -0.29(-0.56%) |
Dec 08, 2023 | 51.41 | 52.63 | 51.06 | 52.14 | 902,670 | +1.11(+2.17%) |
Dec 07, 2023 | 51.04 | 51.30 | 50.68 | 51.03 | 311,272 | +0.11(+0.21%) |
Dec 06, 2023 | 51.45 | 51.68 | 50.59 | 50.93 | 315,086 | -0.50(-0.98%) |
Dec 05, 2023 | 51.45 | 51.98 | 51.17 | 51.43 | 385,511 | -0.23(-0.45%) |
Dec 04, 2023 | 51.88 | 52.73 | 51.64 | 51.66 | 446,197 | -0.61(-1.17%) |
Dec 01, 2023 | 53.32 | 53.66 | 52.26 | 52.28 | 393,230 | -0.79(-1.48%) |
Nov 30, 2023 | 53.15 | 54.17 | 52.96 | 53.06 | 453,786 | -0.07(-0.13%) |
Nov 29, 2023 | 52.91 | 53.57 | 52.65 | 53.13 | 536,547 | +0.48(+0.90%) |
Nov 28, 2023 | 52.26 | 52.69 | 52.03 | 52.65 | 368,356 | +0.47(+0.89%) |
Nov 27, 2023 | 51.42 | 52.40 | 51.29 | 52.19 | 197,832 | +0.39(+0.75%) |
Nov 24, 2023 | 51.31 | 52.40 | 51.31 | 51.80 | 141,610 | +0.20(+0.40%) |
Nov 22, 2023 | 50.97 | 52.00 | 50.58 | 51.60 | 366,204 | +0.13(+0.25%) |
Nov 21, 2023 | 52.03 | 52.07 | 51.34 | 51.47 | 431,374 | -0.55(-1.06%) |
Nov 20, 2023 | 53.63 | 53.66 | 51.70 | 52.02 | 484,664 | -1.32(-2.48%) |
Nov 17, 2023 | 52.42 | 53.46 | 52.28 | 53.34 | 481,923 | +1.16(+2.21%) |
Nov 16, 2023 | 52.25 | 52.69 | 51.86 | 52.19 | 443,581 | -0.31(-0.59%) |
Nov 15, 2023 | 52.25 | 52.98 | 52.08 | 52.50 | 355,904 | +0.15(+0.28%) |
Nov 14, 2023 | 52.38 | 52.71 | 52.05 | 52.35 | 215,841 | +0.33(+0.63%) |
Nov 13, 2023 | 51.78 | 52.73 | 51.67 | 52.02 | 299,312 | +0.34(+0.66%) |
Nov 10, 2023 | 51.90 | 52.30 | 51.58 | 51.68 | 303,214 | +0.07(+0.13%) |
Nov 09, 2023 | 51.51 | 52.10 | 51.26 | 51.62 | 153,639 | +0.30(+0.59%) |
Nov 08, 2023 | 51.73 | 52.32 | 51.10 | 51.31 | 211,977 | -0.74(-1.42%) |
Nov 07, 2023 | 51.44 | 52.28 | 51.06 | 52.05 | 414,882 | +0.37(+0.71%) |
Nov 06, 2023 | 52.15 | 52.38 | 51.51 | 51.68 | 219,283 | -0.40(-0.76%) |
Nov 03, 2023 | 51.40 | 52.16 | 51.16 | 52.08 | 616,223 | +0.81(+1.57%) |
Nov 02, 2023 | 49.65 | 51.43 | 49.39 | 51.28 | 467,268 | +1.61(+3.24%) |