Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 59.44 | 60.09 | 59.11 | 59.65 | 3,655,873 | -0.10(-0.17%) |
Jun 13, 2024 | 59.72 | 60.38 | 59.38 | 59.75 | 5,760,830 | -0.06(-0.10%) |
Jun 12, 2024 | 61.05 | 61.08 | 59.46 | 59.81 | 2,958,737 | -0.58(-0.96%) |
Jun 11, 2024 | 60.09 | 60.57 | 59.79 | 60.39 | 2,412,256 | -0.11(-0.18%) |
Jun 10, 2024 | 60.55 | 60.90 | 60.25 | 60.50 | 2,299,291 | -0.13(-0.21%) |
Jun 07, 2024 | 60.77 | 61.03 | 60.57 | 60.63 | 1,383,412 | -0.73(-1.19%) |
Jun 06, 2024 | 61.75 | 62.16 | 61.21 | 61.36 | 1,335,505 | -0.62(-1.00%) |
Jun 05, 2024 | 62.64 | 62.67 | 61.83 | 61.98 | 1,247,741 | -0.90(-1.43%) |
Jun 04, 2024 | 62.51 | 63.09 | 62.25 | 62.88 | 1,264,118 | +0.24(+0.38%) |
Jun 03, 2024 | 62.93 | 63.44 | 62.55 | 62.64 | 2,244,424 | -0.29(-0.46%) |
May 31, 2024 | 61.60 | 63.02 | 61.51 | 62.93 | 3,483,571 | +1.60(+2.61%) |
May 30, 2024 | 60.79 | 61.40 | 60.67 | 61.33 | 1,890,388 | +0.87(+1.44%) |
May 29, 2024 | 60.91 | 60.91 | 60.41 | 60.46 | 2,743,524 | -0.78(-1.27%) |
May 28, 2024 | 61.37 | 61.97 | 61.10 | 61.24 | 2,028,313 | -0.19(-0.31%) |
May 24, 2024 | 60.93 | 61.45 | 60.70 | 61.43 | 2,134,399 | +0.56(+0.92%) |
May 23, 2024 | 61.48 | 61.72 | 60.75 | 60.87 | 2,479,525 | -0.97(-1.57%) |
May 22, 2024 | 62.27 | 62.69 | 61.72 | 61.84 | 1,967,082 | -0.77(-1.23%) |
May 21, 2024 | 62.70 | 63.23 | 62.49 | 62.61 | 1,804,636 | -0.14(-0.22%) |
May 20, 2024 | 63.41 | 63.50 | 62.54 | 62.75 | 1,539,625 | -0.49(-0.77%) |
May 17, 2024 | 63.25 | 63.28 | 62.76 | 63.24 | 1,639,925 | +0.09(+0.14%) |
May 16, 2024 | 63.00 | 63.36 | 62.87 | 63.15 | 1,369,557 | +0.16(+0.25%) |
May 15, 2024 | 62.98 | 63.45 | 62.77 | 62.99 | 1,746,580 | +0.60(+0.96%) |
May 14, 2024 | 62.75 | 62.87 | 61.93 | 62.39 | 1,362,907 | -0.01(-0.01%) |
May 13, 2024 | 62.54 | 63.03 | 62.33 | 62.40 | 1,914,389 | -0.02(-0.03%) |
May 10, 2024 | 62.94 | 63.18 | 62.31 | 62.41 | 2,018,594 | -0.30(-0.47%) |
May 09, 2024 | 62.23 | 62.86 | 61.99 | 62.71 | 1,803,602 | +0.49(+0.78%) |
May 08, 2024 | 61.71 | 62.33 | 61.33 | 62.23 | 2,245,942 | +0.52(+0.84%) |
May 07, 2024 | 61.51 | 61.78 | 61.11 | 61.71 | 2,530,230 | +0.61(+0.99%) |
May 06, 2024 | 61.23 | 61.23 | 60.64 | 61.11 | 1,929,321 | +0.05(+0.08%) |
May 03, 2024 | 61.16 | 61.40 | 60.33 | 61.06 | 1,556,060 | +0.29(+0.47%) |
May 02, 2024 | 60.64 | 60.94 | 60.30 | 60.77 | 1,552,351 | +0.43(+0.71%) |
May 01, 2024 | 59.98 | 60.69 | 59.67 | 60.34 | 3,518,596 | +0.23(+0.38%) |
Apr 30, 2024 | 59.32 | 60.47 | 59.00 | 60.11 | 3,525,558 | +0.41(+0.68%) |
Apr 29, 2024 | 59.19 | 59.72 | 58.97 | 59.71 | 4,550,123 | +0.85(+1.45%) |
Apr 26, 2024 | 60.15 | 60.15 | 58.83 | 58.85 | 2,406,062 | -1.13(-1.88%) |
Apr 25, 2024 | 60.42 | 60.42 | 58.55 | 59.98 | 5,048,483 | +0.20(+0.33%) |
Apr 24, 2024 | 58.99 | 59.92 | 58.76 | 59.79 | 5,513,532 | +0.33(+0.55%) |
Apr 23, 2024 | 59.31 | 59.96 | 59.26 | 59.46 | 3,201,570 | -0.05(-0.08%) |
Apr 22, 2024 | 58.80 | 59.85 | 58.61 | 59.51 | 3,453,108 | +0.45(+0.76%) |
Apr 19, 2024 | 58.20 | 59.19 | 58.20 | 59.06 | 1,758,306 | +1.06(+1.83%) |
Apr 18, 2024 | 57.91 | 58.12 | 57.34 | 58.00 | 2,301,994 | +0.23(+0.39%) |
Apr 17, 2024 | 56.86 | 57.85 | 56.70 | 57.77 | 2,067,653 | +1.35(+2.39%) |
Apr 16, 2024 | 56.95 | 57.15 | 56.15 | 56.42 | 2,063,046 | -0.71(-1.25%) |
Apr 15, 2024 | 57.49 | 57.64 | 56.69 | 57.14 | 2,267,277 | -0.05(-0.09%) |
Apr 12, 2024 | 57.42 | 57.77 | 56.93 | 57.19 | 1,372,369 | -0.22(-0.38%) |
Apr 11, 2024 | 57.96 | 58.00 | 57.16 | 57.41 | 1,436,877 | -0.26(-0.45%) |
Apr 10, 2024 | 57.72 | 58.10 | 57.26 | 57.66 | 2,486,597 | -1.09(-1.86%) |
Apr 09, 2024 | 58.87 | 59.02 | 58.37 | 58.76 | 1,942,923 | +0.15(+0.25%) |
Apr 08, 2024 | 58.26 | 58.91 | 58.13 | 58.61 | 2,172,494 | +0.44(+0.75%) |
Apr 05, 2024 | 58.29 | 58.55 | 57.87 | 58.17 | 2,735,573 | -0.61(-1.05%) |
Apr 04, 2024 | 58.77 | 59.04 | 57.90 | 58.78 | 4,856,382 | -0.05(-0.08%) |
Apr 03, 2024 | 59.68 | 59.79 | 58.82 | 58.83 | 2,184,715 | -0.86(-1.45%) |
Apr 02, 2024 | 59.48 | 60.27 | 59.39 | 59.70 | 2,362,513 | +0.21(+0.35%) |
Apr 01, 2024 | 59.90 | 59.93 | 59.23 | 59.49 | 1,632,482 | -0.36(-0.60%) |
Mar 28, 2024 | 59.46 | 59.90 | 59.78 | 59.85 | 2,383,061 | +0.42(+0.70%) |
Mar 27, 2024 | 58.15 | 59.47 | 58.13 | 59.43 | 3,590,794 | +1.66(+2.87%) |
Mar 26, 2024 | 58.15 | 58.36 | 57.63 | 57.77 | 2,296,275 | -0.36(-0.61%) |
Mar 25, 2024 | 58.60 | 58.77 | 57.88 | 58.13 | 1,861,183 | -0.36(-0.61%) |
Mar 22, 2024 | 58.84 | 58.86 | 58.35 | 58.49 | 2,749,230 | +0.08(+0.14%) |
Mar 21, 2024 | 58.07 | 58.77 | 57.92 | 58.41 | 3,148,906 | +0.36(+0.61%) |
Mar 20, 2024 | 57.82 | 58.49 | 57.62 | 58.05 | 2,270,960 | +0.12(+0.21%) |
Mar 19, 2024 | 58.01 | 58.44 | 57.60 | 57.93 | 2,316,623 | +0.11(+0.19%) |
Mar 18, 2024 | 57.33 | 58.03 | 57.28 | 57.82 | 3,296,083 | +0.48(+0.83%) |
Mar 15, 2024 | 57.45 | 58.12 | 57.31 | 57.35 | 4,843,654 | -0.47(-0.81%) |
Mar 14, 2024 | 57.94 | 58.26 | 57.27 | 57.81 | 3,073,619 | -0.51(-0.87%) |
Mar 13, 2024 | 59.19 | 59.49 | 58.21 | 58.32 | 3,067,885 | -0.61(-1.04%) |
Mar 12, 2024 | 59.57 | 59.84 | 58.70 | 58.93 | 2,032,097 | -1.04(-1.74%) |
Mar 11, 2024 | 59.82 | 60.29 | 59.33 | 59.98 | 1,609,271 | +0.21(+0.35%) |
Mar 08, 2024 | 59.84 | 59.99 | 59.25 | 59.77 | 1,975,857 | +0.18(+0.30%) |
Mar 07, 2024 | 60.25 | 60.37 | 59.39 | 59.59 | 2,317,030 | -0.22(-0.36%) |
Mar 06, 2024 | 59.26 | 60.04 | 59.02 | 59.81 | 2,833,026 | +0.99(+1.69%) |
Mar 05, 2024 | 58.78 | 59.75 | 58.53 | 58.81 | 3,880,794 | +0.33(+0.56%) |
Mar 04, 2024 | 57.22 | 58.53 | 57.22 | 58.49 | 2,881,418 | +0.82(+1.43%) |
Mar 01, 2024 | 56.90 | 57.73 | 56.29 | 57.66 | 4,329,506 | +0.76(+1.34%) |
Feb 29, 2024 | 56.84 | 57.32 | 56.62 | 56.90 | 3,983,868 | +0.35(+0.61%) |
Feb 28, 2024 | 56.82 | 57.24 | 56.49 | 56.55 | 2,635,810 | -0.31(-0.54%) |
Feb 27, 2024 | 56.44 | 56.91 | 56.08 | 56.86 | 1,864,742 | +0.72(+1.29%) |
Feb 26, 2024 | 56.97 | 56.97 | 55.85 | 56.14 | 2,225,472 | -1.09(-1.91%) |
Feb 23, 2024 | 56.83 | 57.49 | 56.62 | 57.23 | 2,101,966 | +0.56(+0.98%) |
Feb 22, 2024 | 56.66 | 56.87 | 56.23 | 56.67 | 1,776,983 | -0.59(-1.02%) |
Feb 21, 2024 | 56.84 | 57.35 | 56.47 | 57.26 | 2,907,720 | +0.69(+1.23%) |
Feb 20, 2024 | 56.89 | 57.54 | 56.45 | 56.56 | 3,507,495 | -0.24(-0.42%) |
Feb 16, 2024 | 56.53 | 57.03 | 56.27 | 56.80 | 2,098,653 | +0.05(+0.09%) |
Feb 15, 2024 | 56.23 | 57.05 | 56.23 | 56.75 | 1,916,084 | +0.79(+1.42%) |
Feb 14, 2024 | 55.67 | 56.11 | 55.36 | 55.96 | 1,849,059 | +0.28(+0.50%) |
Feb 13, 2024 | 56.30 | 56.45 | 54.65 | 55.68 | 2,507,796 | -0.80(-1.42%) |
Feb 12, 2024 | 55.71 | 56.50 | 55.55 | 56.48 | 1,720,398 | +0.86(+1.55%) |
Feb 09, 2024 | 55.27 | 55.65 | 55.14 | 55.62 | 1,618,130 | -0.19(-0.34%) |
Feb 08, 2024 | 55.70 | 55.88 | 55.25 | 55.81 | 2,202,606 | -0.14(-0.25%) |
Feb 07, 2024 | 56.29 | 56.31 | 55.77 | 55.95 | 1,923,449 | -0.06(-0.11%) |
Feb 06, 2024 | 55.88 | 56.32 | 55.81 | 56.01 | 2,526,271 | -0.11(-0.19%) |
Feb 05, 2024 | 56.57 | 56.68 | 56.02 | 56.12 | 2,361,071 | -1.18(-2.06%) |
Feb 02, 2024 | 58.24 | 58.31 | 56.87 | 57.30 | 3,247,710 | -1.06(-1.82%) |
Feb 01, 2024 | 56.78 | 58.46 | 56.26 | 58.36 | 4,120,062 | +1.67(+2.94%) |
Jan 31, 2024 | 57.42 | 57.61 | 56.49 | 56.69 | 2,915,567 | -0.12(-0.21%) |
Jan 30, 2024 | 56.57 | 57.13 | 56.13 | 56.81 | 1,931,934 | +0.15(+0.26%) |
Jan 29, 2024 | 55.90 | 56.77 | 55.57 | 56.66 | 1,559,409 | +0.73(+1.31%) |
Jan 26, 2024 | 56.20 | 56.32 | 55.76 | 55.93 | 1,881,232 | -0.07(-0.12%) |
Jan 25, 2024 | 55.74 | 56.06 | 55.25 | 56.00 | 2,456,309 | +0.84(+1.53%) |
Jan 24, 2024 | 56.75 | 56.78 | 55.07 | 55.15 | 2,153,772 | -1.19(-2.11%) |
Jan 23, 2024 | 56.12 | 56.47 | 55.91 | 56.34 | 2,372,888 | +0.22(+0.39%) |
Jan 22, 2024 | 56.00 | 56.55 | 55.78 | 56.13 | 3,222,219 | +0.15(+0.27%) |
Jan 19, 2024 | 56.08 | 56.12 | 55.50 | 55.98 | 1,966,955 | +0.10(+0.18%) |
Jan 18, 2024 | 56.36 | 56.37 | 55.68 | 55.88 | 3,025,857 | -0.83(-1.47%) |
Jan 17, 2024 | 57.30 | 58.02 | 56.39 | 56.71 | 2,372,485 | -0.88(-1.53%) |
Jan 16, 2024 | 57.75 | 58.15 | 57.34 | 57.59 | 2,782,226 | -0.03(-0.05%) |
Jan 12, 2024 | 57.65 | 57.90 | 57.41 | 57.62 | 2,810,431 | +0.42(+0.73%) |
Jan 11, 2024 | 58.77 | 58.80 | 56.93 | 57.21 | 2,740,809 | -1.81(-3.06%) |
Jan 10, 2024 | 58.74 | 59.34 | 58.71 | 59.01 | 1,424,577 | +0.13(+0.22%) |
Jan 09, 2024 | 58.82 | 59.04 | 58.47 | 58.88 | 1,227,568 | -0.20(-0.34%) |
Jan 08, 2024 | 58.60 | 59.11 | 58.43 | 59.08 | 1,976,006 | +0.23(+0.39%) |
Jan 05, 2024 | 58.78 | 59.31 | 58.53 | 58.85 | 1,688,923 | -0.04(-0.07%) |
Jan 04, 2024 | 58.86 | 59.41 | 58.55 | 58.89 | 1,844,694 | +0.09(+0.15%) |
Jan 03, 2024 | 58.82 | 59.00 | 58.41 | 58.80 | 1,923,752 | +0.08(+0.14%) |
Jan 02, 2024 | 57.37 | 58.80 | 57.31 | 58.73 | 2,206,110 | +1.13(+1.96%) |
Dec 29, 2023 | 57.46 | 57.81 | 57.28 | 57.59 | 1,551,570 | +0.07(+0.12%) |
Dec 28, 2023 | 56.73 | 57.55 | 56.73 | 57.53 | 2,851,872 | +0.54(+0.94%) |
Dec 27, 2023 | 56.81 | 57.10 | 56.56 | 56.99 | 1,863,665 | -0.04(-0.07%) |
Dec 26, 2023 | 56.73 | 57.21 | 56.61 | 57.03 | 1,076,002 | +0.27(+0.47%) |
Dec 22, 2023 | 56.76 | 57.37 | 56.61 | 56.76 | 1,615,427 | +0.32(+0.56%) |
Dec 21, 2023 | 56.59 | 57.05 | 56.08 | 56.44 | 2,039,521 | -0.19(-0.33%) |
Dec 20, 2023 | 57.41 | 57.54 | 56.60 | 56.63 | 2,021,774 | -0.93(-1.62%) |
Dec 19, 2023 | 57.77 | 57.80 | 57.28 | 57.56 | 2,072,523 | -0.06(-0.10%) |
Dec 18, 2023 | 57.86 | 57.99 | 57.40 | 57.62 | 3,434,770 | +0.12(+0.21%) |
Dec 15, 2023 | 57.79 | 58.08 | 57.02 | 57.51 | 4,183,502 | -0.97(-1.66%) |
Dec 14, 2023 | 59.81 | 59.87 | 58.26 | 58.48 | 3,068,869 | -0.94(-1.59%) |
Dec 13, 2023 | 57.56 | 59.42 | 57.03 | 59.42 | 2,668,155 | +1.92(+3.35%) |
Dec 12, 2023 | 57.73 | 57.73 | 57.04 | 57.50 | 2,662,435 | -0.11(-0.19%) |
Dec 11, 2023 | 57.48 | 57.92 | 57.18 | 57.60 | 2,580,229 | -0.07(-0.12%) |
Dec 08, 2023 | 57.40 | 57.79 | 56.94 | 57.67 | 2,300,518 | +0.21(+0.36%) |
Dec 07, 2023 | 57.38 | 57.70 | 56.90 | 57.47 | 2,099,563 | +0.11(+0.19%) |
Dec 06, 2023 | 57.02 | 57.51 | 56.87 | 57.36 | 2,299,740 | +0.50(+0.87%) |
Dec 05, 2023 | 57.95 | 57.95 | 56.75 | 56.86 | 2,532,196 | -0.99(-1.71%) |
Dec 04, 2023 | 57.55 | 58.25 | 57.37 | 57.85 | 1,858,906 | -0.07(-0.12%) |