Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 61.24 | 61.48 | 61.03 | 61.03 | 42,091 | -0.72(-1.17%) |
Jun 06, 2024 | 61.57 | 61.88 | 61.57 | 61.75 | 40,379 | +0.20(+0.32%) |
Jun 05, 2024 | 61.45 | 61.68 | 61.14 | 61.55 | 85,277 | +0.25(+0.41%) |
Jun 04, 2024 | 61.17 | 61.30 | 60.96 | 61.30 | 39,963 | +0.05(+0.08%) |
Jun 03, 2024 | 61.27 | 61.38 | 61.05 | 61.25 | 28,753 | +0.15(+0.25%) |
May 31, 2024 | 60.92 | 61.19 | 60.62 | 61.10 | 437,702 | +0.64(+1.06%) |
May 30, 2024 | 60.36 | 60.70 | 60.36 | 60.46 | 43,648 | +0.53(+0.88%) |
May 29, 2024 | 60.13 | 60.34 | 59.93 | 59.93 | 55,255 | -1.02(-1.67%) |
May 28, 2024 | 61.17 | 61.22 | 60.81 | 60.95 | 36,948 | +0.03(+0.05%) |
May 24, 2024 | 60.73 | 61.11 | 60.71 | 60.92 | 48,647 | +0.47(+0.78%) |
May 23, 2024 | 61.38 | 61.38 | 60.35 | 60.45 | 29,218 | -0.30(-0.49%) |
May 22, 2024 | 60.88 | 61.05 | 60.61 | 60.75 | 40,726 | -0.58(-0.95%) |
May 21, 2024 | 61.24 | 61.46 | 61.24 | 61.33 | 33,059 | -0.22(-0.36%) |
May 20, 2024 | 61.46 | 61.70 | 61.46 | 61.55 | 56,338 | +0.11(+0.18%) |
May 17, 2024 | 61.20 | 61.50 | 61.20 | 61.44 | 223,067 | +0.34(+0.56%) |
May 16, 2024 | 61.46 | 61.49 | 61.10 | 61.10 | 38,277 | -0.40(-0.65%) |
May 15, 2024 | 61.16 | 61.62 | 61.04 | 61.50 | 54,992 | +0.60(+0.99%) |
May 14, 2024 | 60.68 | 60.98 | 60.68 | 60.90 | 33,917 | +0.37(+0.61%) |
May 13, 2024 | 60.48 | 60.70 | 60.41 | 60.53 | 84,619 | +0.11(+0.18%) |
May 10, 2024 | 60.54 | 60.67 | 60.38 | 60.42 | 52,347 | +0.06(+0.10%) |
May 09, 2024 | 59.88 | 60.45 | 59.88 | 60.36 | 48,044 | +0.50(+0.84%) |
May 08, 2024 | 59.67 | 60.00 | 59.67 | 59.86 | 63,647 | -0.08(-0.13%) |
May 07, 2024 | 59.99 | 60.17 | 59.87 | 59.94 | 54,124 | +0.12(+0.20%) |
May 06, 2024 | 59.71 | 59.94 | 59.68 | 59.82 | 101,788 | +0.31(+0.52%) |
May 03, 2024 | 59.63 | 59.63 | 59.17 | 59.51 | 79,528 | +0.58(+0.98%) |
May 02, 2024 | 58.83 | 59.05 | 58.40 | 58.93 | 63,164 | +0.81(+1.39%) |
May 01, 2024 | 58.32 | 58.85 | 57.99 | 58.12 | 61,517 | -0.04(-0.07%) |
Apr 30, 2024 | 58.76 | 58.92 | 58.16 | 58.16 | 160,953 | -0.85(-1.44%) |
Apr 29, 2024 | 58.97 | 59.06 | 58.84 | 59.01 | 50,348 | +0.32(+0.55%) |
Apr 26, 2024 | 58.57 | 58.89 | 58.47 | 58.69 | 77,812 | +0.43(+0.74%) |
Apr 25, 2024 | 57.77 | 58.37 | 57.58 | 58.26 | 48,768 | -0.24(-0.41%) |
Apr 24, 2024 | 58.83 | 58.83 | 58.31 | 58.50 | 294,416 | -0.25(-0.43%) |
Apr 23, 2024 | 58.32 | 58.78 | 58.18 | 58.75 | 79,118 | +0.70(+1.21%) |
Apr 22, 2024 | 57.78 | 58.30 | 57.66 | 58.05 | 126,077 | +0.63(+1.10%) |
Apr 19, 2024 | 57.42 | 57.61 | 57.17 | 57.42 | 127,325 | -0.01(-0.02%) |
Apr 18, 2024 | 57.55 | 57.75 | 57.26 | 57.43 | 549,480 | -0.13(-0.23%) |
Apr 17, 2024 | 57.85 | 57.85 | 57.28 | 57.56 | 32,674 | +0.03(+0.05%) |
Apr 16, 2024 | 57.63 | 57.68 | 57.31 | 57.53 | 288,894 | -0.63(-1.08%) |
Apr 15, 2024 | 58.91 | 58.94 | 58.02 | 58.16 | 117,390 | -0.05(-0.09%) |
Apr 12, 2024 | 58.61 | 58.83 | 58.16 | 58.21 | 78,420 | -1.04(-1.76%) |
Apr 11, 2024 | 59.17 | 59.31 | 58.54 | 59.25 | 203,568 | +0.19(+0.32%) |
Apr 10, 2024 | 58.89 | 59.27 | 58.78 | 59.06 | 145,697 | -0.72(-1.20%) |
Apr 09, 2024 | 60.15 | 60.15 | 59.56 | 59.78 | 124,648 | -0.09(-0.15%) |
Apr 08, 2024 | 59.90 | 59.96 | 59.73 | 59.87 | 157,715 | +0.32(+0.54%) |
Apr 05, 2024 | 59.33 | 59.59 | 59.17 | 59.55 | 172,260 | +0.31(+0.52%) |
Apr 04, 2024 | 60.15 | 60.21 | 59.23 | 59.24 | 171,505 | -0.53(-0.89%) |
Apr 03, 2024 | 59.32 | 59.90 | 59.32 | 59.77 | 44,376 | +0.35(+0.59%) |
Apr 02, 2024 | 59.46 | 59.49 | 59.29 | 59.42 | 129,836 | -0.42(-0.70%) |
Apr 01, 2024 | 59.97 | 60.10 | 59.72 | 59.84 | 143,103 | -0.29(-0.49%) |
Mar 28, 2024 | 60.17 | 60.38 | 59.82 | 60.13 | 1,360,019 | -0.19(-0.31%) |
Mar 27, 2024 | 60.20 | 60.37 | 60.12 | 60.32 | 523,326 | +0.23(+0.38%) |
Mar 26, 2024 | 60.28 | 60.28 | 60.08 | 60.09 | 495,247 | +0.14(+0.23%) |
Mar 25, 2024 | 59.92 | 60.17 | 59.89 | 59.95 | 135,755 | -0.17(-0.28%) |
Mar 22, 2024 | 60.27 | 60.27 | 60.07 | 60.12 | 282,960 | -0.13(-0.22%) |
Mar 21, 2024 | 60.36 | 60.70 | 60.25 | 60.25 | 123,487 | -0.13(-0.22%) |
Mar 20, 2024 | 59.65 | 60.39 | 59.61 | 60.38 | 169,143 | +0.65(+1.09%) |
Mar 19, 2024 | 59.53 | 59.85 | 59.48 | 59.73 | 57,587 | -0.03(-0.05%) |
Mar 18, 2024 | 59.93 | 59.94 | 59.73 | 59.76 | 127,633 | -0.02(-0.03%) |
Mar 15, 2024 | 59.99 | 59.99 | 59.60 | 59.78 | 66,878 | +0.02(+0.03%) |
Mar 14, 2024 | 60.25 | 60.25 | 59.53 | 59.76 | 84,494 | -0.40(-0.66%) |
Mar 13, 2024 | 60.17 | 60.32 | 60.12 | 60.16 | 40,747 | -0.02(-0.03%) |
Mar 12, 2024 | 59.88 | 60.28 | 59.58 | 60.18 | 49,811 | +0.43(+0.72%) |
Mar 11, 2024 | 59.68 | 59.79 | 59.48 | 59.75 | 108,682 | -0.34(-0.57%) |
Mar 08, 2024 | 60.55 | 60.64 | 60.02 | 60.09 | 114,666 | -0.26(-0.43%) |
Mar 07, 2024 | 60.06 | 60.35 | 59.99 | 60.35 | 190,128 | +0.74(+1.24%) |
Mar 06, 2024 | 59.61 | 59.75 | 59.42 | 59.61 | 126,895 | +0.73(+1.24%) |
Mar 05, 2024 | 58.98 | 59.15 | 58.72 | 58.88 | 56,136 | -0.06(-0.10%) |
Mar 04, 2024 | 58.86 | 59.07 | 58.86 | 58.94 | 80,004 | -0.15(-0.25%) |
Mar 01, 2024 | 58.71 | 59.11 | 58.62 | 59.09 | 58,541 | +0.61(+1.04%) |
Feb 29, 2024 | 58.66 | 58.70 | 58.23 | 58.48 | 298,149 | +0.18(+0.31%) |
Feb 28, 2024 | 58.27 | 58.44 | 58.24 | 58.30 | 186,645 | -0.38(-0.65%) |
Feb 27, 2024 | 58.62 | 58.75 | 58.55 | 58.68 | 100,528 | +0.14(+0.24%) |
Feb 26, 2024 | 58.65 | 58.71 | 58.43 | 58.54 | 59,392 | -0.06(-0.10%) |
Feb 23, 2024 | 58.59 | 58.73 | 58.55 | 58.60 | 74,575 | +0.05(+0.09%) |
Feb 22, 2024 | 58.42 | 58.59 | 58.30 | 58.55 | 77,205 | +0.66(+1.14%) |
Feb 21, 2024 | 57.79 | 57.93 | 57.70 | 57.89 | 102,553 | +0.01(+0.02%) |
Feb 20, 2024 | 57.89 | 57.98 | 57.72 | 57.88 | 123,432 | +0.27(+0.47%) |
Feb 16, 2024 | 57.50 | 57.82 | 57.43 | 57.61 | 116,030 | +0.19(+0.33%) |
Feb 15, 2024 | 57.05 | 57.51 | 57.05 | 57.42 | 366,451 | +0.60(+1.06%) |
Feb 14, 2024 | 56.54 | 56.88 | 56.52 | 56.82 | 102,046 | +0.56(+1.00%) |
Feb 13, 2024 | 56.49 | 56.52 | 56.01 | 56.26 | 70,872 | -0.80(-1.40%) |
Feb 12, 2024 | 56.92 | 57.27 | 56.92 | 57.06 | 61,166 | +0.02(+0.04%) |
Feb 09, 2024 | 56.74 | 57.04 | 56.65 | 57.04 | 64,769 | +0.28(+0.49%) |
Feb 08, 2024 | 56.75 | 56.84 | 56.65 | 56.76 | 46,092 | -0.12(-0.21%) |
Feb 07, 2024 | 56.87 | 57.08 | 56.76 | 56.88 | 262,653 | +0.00(+0.00%) |
Feb 06, 2024 | 56.50 | 56.91 | 56.48 | 56.88 | 137,269 | +0.33(+0.58%) |
Feb 05, 2024 | 56.48 | 56.66 | 56.19 | 56.55 | 4,195,241 | -0.26(-0.46%) |
Feb 02, 2024 | 56.81 | 56.88 | 56.59 | 56.81 | 80,013 | -0.50(-0.87%) |
Feb 01, 2024 | 56.89 | 57.32 | 56.77 | 57.31 | 51,319 | +0.55(+0.97%) |
Jan 31, 2024 | 57.31 | 57.45 | 56.69 | 56.76 | 4,120,528 | -0.29(-0.51%) |
Jan 30, 2024 | 57.04 | 57.05 | 56.54 | 57.05 | 81,577 | -0.01(-0.02%) |
Jan 29, 2024 | 56.72 | 57.16 | 56.68 | 57.06 | 238,254 | +0.28(+0.49%) |
Jan 26, 2024 | 56.84 | 56.87 | 56.69 | 56.78 | 58,351 | +0.28(+0.50%) |
Jan 25, 2024 | 56.49 | 56.51 | 56.28 | 56.50 | 44,514 | +0.11(+0.20%) |
Jan 24, 2024 | 56.63 | 56.67 | 56.31 | 56.39 | 71,095 | +0.45(+0.80%) |
Jan 23, 2024 | 55.83 | 55.96 | 55.71 | 55.94 | 64,563 | -0.14(-0.25%) |
Jan 22, 2024 | 56.13 | 56.27 | 56.02 | 56.08 | 64,573 | +0.19(+0.34%) |
Jan 19, 2024 | 55.71 | 55.91 | 55.23 | 55.89 | 443,198 | +0.05(+0.09%) |
Jan 18, 2024 | 55.56 | 55.84 | 55.47 | 55.84 | 93,020 | +0.44(+0.79%) |
Jan 17, 2024 | 55.19 | 55.40 | 55.04 | 55.40 | 126,211 | -0.48(-0.86%) |
Jan 16, 2024 | 56.14 | 56.22 | 55.81 | 55.88 | 64,313 | -0.95(-1.67%) |
Jan 12, 2024 | 56.95 | 57.12 | 56.74 | 56.83 | 140,128 | +0.24(+0.43%) |
Jan 11, 2024 | 56.72 | 56.74 | 56.13 | 56.59 | 86,750 | +0.02(+0.03%) |
Jan 10, 2024 | 56.44 | 56.66 | 56.44 | 56.57 | 39,252 | +0.32(+0.57%) |
Jan 09, 2024 | 56.18 | 56.31 | 56.14 | 56.25 | 131,751 | -0.46(-0.81%) |
Jan 08, 2024 | 56.21 | 56.73 | 56.21 | 56.71 | 81,798 | +0.60(+1.07%) |
Jan 05, 2024 | 55.99 | 56.60 | 55.99 | 56.11 | 121,550 | +0.05(+0.09%) |
Jan 04, 2024 | 55.90 | 56.33 | 55.90 | 56.06 | 63,549 | +0.17(+0.30%) |
Jan 03, 2024 | 55.76 | 56.05 | 55.64 | 55.89 | 408,680 | -0.44(-0.78%) |
Jan 02, 2024 | 56.34 | 56.61 | 56.27 | 56.33 | 70,197 | -0.60(-1.05%) |
Dec 29, 2023 | 56.97 | 57.17 | 56.87 | 56.93 | 874,453 | -0.03(-0.05%) |
Dec 28, 2023 | 57.04 | 57.23 | 56.91 | 56.96 | 287,676 | -0.14(-0.25%) |
Dec 27, 2023 | 56.74 | 57.12 | 56.74 | 57.10 | 74,927 | +0.31(+0.55%) |
Dec 26, 2023 | 56.59 | 56.84 | 56.55 | 56.79 | 55,146 | +0.29(+0.51%) |
Dec 22, 2023 | 56.62 | 56.72 | 56.39 | 56.50 | 54,596 | +0.05(+0.09%) |
Dec 21, 2023 | 56.16 | 56.48 | 56.07 | 56.45 | 241,382 | +0.85(+1.53%) |
Dec 20, 2023 | 56.12 | 56.28 | 55.56 | 55.60 | 239,326 | -0.57(-1.01%) |
Dec 19, 2023 | 55.97 | 56.17 | 55.93 | 56.17 | 65,075 | -0.08(-0.14%) |
Dec 18, 2023 | 56.33 | 56.33 | 56.11 | 56.25 | 85,392 | +0.14(+0.25%) |
Dec 15, 2023 | 56.43 | 56.52 | 56.11 | 56.11 | 57,044 | -0.55(-0.97%) |
Dec 14, 2023 | 56.56 | 56.86 | 56.43 | 56.66 | 107,728 | +0.42(+0.75%) |
Dec 13, 2023 | 55.49 | 56.32 | 55.22 | 56.24 | 103,402 | +0.82(+1.48%) |
Dec 12, 2023 | 55.32 | 55.44 | 55.13 | 55.42 | 65,509 | -0.01(-0.02%) |
Dec 11, 2023 | 55.23 | 55.45 | 55.19 | 55.43 | 141,050 | +0.14(+0.25%) |
Dec 08, 2023 | 54.93 | 55.33 | 54.93 | 55.29 | 64,241 | +0.16(+0.29%) |
Dec 07, 2023 | 55.01 | 55.22 | 54.80 | 55.13 | 44,309 | +0.27(+0.49%) |
Dec 06, 2023 | 55.27 | 55.32 | 54.83 | 54.86 | 43,579 | +0.18(+0.33%) |
Dec 05, 2023 | 54.68 | 54.84 | 54.64 | 54.68 | 96,733 | -0.18(-0.33%) |
Dec 04, 2023 | 54.87 | 54.98 | 54.68 | 54.86 | 70,007 | -0.51(-0.92%) |
Dec 01, 2023 | 54.67 | 55.40 | 54.67 | 55.37 | 59,861 | +0.55(+1.00%) |
Nov 30, 2023 | 54.77 | 54.84 | 54.65 | 54.82 | 433,610 | -0.01(-0.02%) |
Nov 29, 2023 | 54.86 | 54.96 | 54.67 | 54.83 | 81,982 | +0.12(+0.22%) |
Nov 28, 2023 | 54.50 | 54.86 | 54.47 | 54.71 | 74,887 | +0.01(+0.02%) |
Nov 27, 2023 | 54.74 | 54.76 | 54.60 | 54.70 | 41,109 | -0.14(-0.26%) |
Nov 24, 2023 | 54.59 | 54.88 | 54.59 | 54.84 | 42,166 | +0.40(+0.73%) |
Nov 22, 2023 | 54.36 | 54.45 | 54.19 | 54.44 | 152,345 | +0.09(+0.17%) |
Nov 21, 2023 | 54.53 | 54.53 | 54.27 | 54.35 | 52,312 | -0.19(-0.35%) |
Nov 20, 2023 | 54.24 | 54.62 | 54.22 | 54.54 | 114,448 | +0.19(+0.35%) |
Nov 17, 2023 | 54.12 | 54.35 | 54.02 | 54.35 | 146,505 | +0.80(+1.49%) |
Nov 16, 2023 | 53.49 | 53.77 | 53.40 | 53.55 | 178,521 | -0.05(-0.09%) |
Nov 15, 2023 | 53.77 | 53.82 | 53.60 | 53.60 | 41,697 | -0.11(-0.20%) |
Nov 14, 2023 | 53.22 | 53.81 | 53.22 | 53.71 | 42,882 | +1.29(+2.46%) |
Nov 13, 2023 | 52.08 | 52.45 | 52.00 | 52.42 | 42,718 | +0.18(+0.34%) |
Nov 10, 2023 | 51.86 | 52.28 | 51.63 | 52.24 | 49,161 | +0.25(+0.48%) |
Nov 09, 2023 | 52.43 | 52.58 | 51.97 | 51.99 | 107,884 | +0.03(+0.06%) |
Nov 08, 2023 | 52.09 | 52.18 | 51.83 | 51.96 | 35,538 | -0.15(-0.29%) |
Nov 07, 2023 | 52.06 | 52.16 | 51.91 | 52.11 | 41,582 | -0.36(-0.69%) |
Nov 06, 2023 | 52.66 | 52.66 | 52.33 | 52.47 | 59,794 | -0.15(-0.29%) |
Nov 03, 2023 | 52.52 | 52.84 | 52.52 | 52.62 | 42,325 | +0.56(+1.08%) |
Nov 02, 2023 | 51.98 | 52.10 | 51.79 | 52.06 | 53,904 | +1.01(+1.98%) |
Nov 01, 2023 | 50.77 | 51.12 | 50.58 | 51.05 | 57,696 | +0.43(+0.85%) |
Oct 31, 2023 | 50.50 | 50.63 | 50.40 | 50.62 | 127,296 | +0.17(+0.34%) |
Oct 30, 2023 | 50.29 | 50.45 | 50.14 | 50.45 | 59,501 | +0.64(+1.28%) |
Oct 27, 2023 | 50.23 | 50.23 | 49.63 | 49.81 | 67,537 | -0.08(-0.16%) |
Oct 26, 2023 | 50.18 | 50.20 | 49.77 | 49.89 | 53,416 | -0.42(-0.83%) |
Oct 25, 2023 | 50.50 | 50.61 | 50.21 | 50.31 | 71,366 | -0.35(-0.69%) |
Oct 24, 2023 | 50.46 | 50.67 | 50.42 | 50.66 | 76,640 | +0.27(+0.54%) |
Oct 23, 2023 | 50.08 | 50.66 | 49.99 | 50.39 | 99,365 | +0.05(+0.10%) |
Oct 20, 2023 | 50.54 | 50.67 | 50.30 | 50.34 | 188,772 | -0.44(-0.86%) |
Oct 19, 2023 | 51.02 | 51.28 | 50.69 | 50.78 | 40,064 | -0.47(-0.92%) |
Oct 18, 2023 | 51.64 | 51.69 | 51.17 | 51.25 | 82,751 | -0.88(-1.69%) |
Oct 17, 2023 | 51.65 | 52.34 | 51.65 | 52.13 | 43,428 | +0.01(+0.02%) |
Oct 16, 2023 | 51.83 | 52.14 | 51.74 | 52.12 | 115,261 | +0.39(+0.75%) |
Oct 13, 2023 | 51.96 | 52.07 | 51.56 | 51.73 | 46,740 | -0.41(-0.79%) |
Oct 12, 2023 | 52.70 | 52.71 | 51.94 | 52.14 | 44,422 | -0.45(-0.87%) |
Oct 11, 2023 | 52.65 | 52.72 | 52.30 | 52.59 | 98,400 | +0.19(+0.35%) |
Oct 10, 2023 | 52.24 | 52.57 | 52.17 | 52.41 | 71,666 | +0.78(+1.50%) |
Oct 09, 2023 | 51.30 | 51.71 | 51.25 | 51.63 | 32,541 | -0.07(-0.13%) |
Oct 06, 2023 | 51.11 | 51.84 | 50.78 | 51.70 | 81,210 | +0.50(+0.98%) |
Oct 05, 2023 | 51.03 | 51.22 | 50.86 | 51.20 | 88,486 | +0.52(+1.03%) |
Oct 04, 2023 | 50.72 | 50.80 | 50.31 | 50.68 | 144,069 | +0.01(+0.02%) |
Oct 03, 2023 | 50.80 | 50.92 | 50.45 | 50.67 | 956,386 | -0.67(-1.31%) |