Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 59.06 | 59.21 | 58.70 | 59.19 | 2,668,714 | +0.49(+0.83%) |
May 16, 2024 | 59.04 | 59.41 | 58.51 | 58.70 | 4,871,331 | -0.36(-0.61%) |
May 15, 2024 | 60.04 | 60.19 | 58.97 | 59.06 | 3,541,161 | -0.59(-0.99%) |
May 14, 2024 | 59.56 | 59.94 | 59.52 | 59.65 | 3,516,821 | +0.29(+0.49%) |
May 13, 2024 | 59.50 | 59.92 | 59.23 | 59.36 | 2,257,735 | -0.05(-0.08%) |
May 10, 2024 | 59.69 | 60.13 | 59.28 | 59.41 | 3,053,628 | -0.04(-0.07%) |
May 09, 2024 | 58.75 | 59.59 | 58.75 | 59.45 | 4,208,059 | +0.81(+1.38%) |
May 08, 2024 | 57.94 | 59.33 | 57.94 | 58.64 | 4,950,718 | +0.28(+0.48%) |
May 07, 2024 | 57.61 | 59.13 | 57.37 | 58.36 | 6,215,135 | +1.02(+1.78%) |
May 06, 2024 | 57.26 | 57.37 | 56.72 | 57.34 | 3,862,635 | +0.30(+0.53%) |
May 03, 2024 | 57.19 | 57.43 | 56.75 | 57.04 | 2,544,396 | +0.21(+0.37%) |
May 02, 2024 | 57.57 | 57.76 | 56.39 | 56.83 | 4,453,051 | -0.40(-0.70%) |
May 01, 2024 | 57.04 | 57.95 | 56.43 | 57.23 | 5,116,866 | +0.33(+0.58%) |
Apr 30, 2024 | 57.27 | 57.95 | 56.88 | 56.90 | 5,565,974 | -0.90(-1.56%) |
Apr 29, 2024 | 57.23 | 57.83 | 57.17 | 57.80 | 4,249,778 | +0.51(+0.89%) |
Apr 26, 2024 | 57.65 | 58.21 | 57.15 | 57.29 | 5,573,599 | +0.85(+1.51%) |
Apr 25, 2024 | 57.71 | 57.90 | 55.06 | 56.44 | 7,082,848 | -0.54(-0.95%) |
Apr 24, 2024 | 56.41 | 57.22 | 56.38 | 56.98 | 4,954,531 | +0.24(+0.42%) |
Apr 23, 2024 | 56.65 | 57.10 | 56.45 | 56.74 | 3,099,343 | -0.25(-0.44%) |
Apr 22, 2024 | 56.62 | 57.31 | 56.28 | 56.99 | 3,211,574 | +0.33(+0.58%) |
Apr 19, 2024 | 56.49 | 56.92 | 56.31 | 56.66 | 3,862,096 | +0.17(+0.30%) |
Apr 18, 2024 | 57.30 | 57.30 | 56.04 | 56.49 | 3,856,138 | -0.33(-0.58%) |
Apr 17, 2024 | 57.17 | 57.36 | 56.67 | 56.82 | 2,815,367 | -0.04(-0.07%) |
Apr 16, 2024 | 56.98 | 57.12 | 56.64 | 56.86 | 3,097,934 | -0.46(-0.80%) |
Apr 15, 2024 | 58.23 | 58.67 | 56.91 | 57.32 | 3,885,245 | -0.37(-0.64%) |
Apr 12, 2024 | 58.12 | 58.62 | 57.56 | 57.69 | 3,788,283 | -0.77(-1.32%) |
Apr 11, 2024 | 58.96 | 59.00 | 58.29 | 58.46 | 3,431,995 | -0.39(-0.66%) |
Apr 10, 2024 | 59.21 | 59.64 | 58.37 | 58.85 | 4,251,879 | -1.02(-1.70%) |
Apr 09, 2024 | 59.95 | 60.25 | 59.48 | 59.87 | 3,574,823 | +0.35(+0.59%) |
Apr 08, 2024 | 59.95 | 60.19 | 59.15 | 59.52 | 3,775,902 | -0.17(-0.28%) |
Apr 05, 2024 | 59.99 | 59.99 | 59.09 | 59.69 | 3,862,416 | -0.17(-0.28%) |
Apr 04, 2024 | 60.41 | 60.69 | 59.65 | 59.86 | 5,382,080 | -0.13(-0.22%) |
Apr 03, 2024 | 59.38 | 60.28 | 59.38 | 59.99 | 4,941,996 | +0.70(+1.18%) |
Apr 02, 2024 | 58.33 | 59.38 | 58.01 | 59.29 | 6,330,232 | +1.03(+1.77%) |
Apr 01, 2024 | 57.86 | 58.34 | 57.41 | 58.26 | 3,827,280 | +0.33(+0.57%) |
Mar 28, 2024 | 58.20 | 58.13 | 58.11 | 57.93 | 4,064,554 | -0.21(-0.36%) |
Mar 27, 2024 | 57.56 | 58.16 | 57.43 | 58.14 | 5,126,889 | +1.07(+1.87%) |
Mar 26, 2024 | 57.67 | 57.69 | 57.06 | 57.07 | 3,621,513 | -0.32(-0.56%) |
Mar 25, 2024 | 57.77 | 57.85 | 57.28 | 57.39 | 3,422,017 | -0.29(-0.50%) |
Mar 22, 2024 | 57.99 | 58.21 | 57.58 | 57.68 | 3,375,991 | -0.25(-0.43%) |
Mar 21, 2024 | 58.50 | 58.62 | 57.55 | 57.93 | 5,870,742 | -0.24(-0.41%) |
Mar 20, 2024 | 56.57 | 58.71 | 56.38 | 58.17 | 7,789,492 | +1.41(+2.48%) |
Mar 19, 2024 | 56.71 | 57.05 | 56.41 | 56.76 | 6,782,898 | +0.02(+0.04%) |
Mar 18, 2024 | 57.40 | 57.41 | 56.56 | 56.74 | 7,409,048 | -0.30(-0.53%) |
Mar 15, 2024 | 57.35 | 57.80 | 56.94 | 57.04 | 20,629,646 | -0.28(-0.49%) |
Mar 14, 2024 | 57.66 | 57.91 | 56.92 | 57.32 | 6,871,543 | -0.65(-1.12%) |
Mar 13, 2024 | 57.86 | 58.74 | 57.60 | 57.97 | 7,648,946 | +0.29(+0.50%) |
Mar 12, 2024 | 57.64 | 57.86 | 57.16 | 57.68 | 4,048,330 | +0.25(+0.44%) |
Mar 11, 2024 | 56.69 | 57.80 | 56.55 | 57.43 | 4,440,800 | +0.82(+1.45%) |
Mar 08, 2024 | 57.10 | 57.69 | 56.57 | 56.61 | 4,723,659 | -0.33(-0.58%) |
Mar 07, 2024 | 57.37 | 57.66 | 56.56 | 56.94 | 4,568,671 | +0.08(+0.14%) |
Mar 06, 2024 | 57.95 | 58.10 | 56.35 | 56.86 | 4,838,967 | -0.12(-0.21%) |
Mar 05, 2024 | 56.62 | 57.74 | 56.62 | 56.98 | 6,093,102 | -0.04(-0.07%) |
Mar 04, 2024 | 55.53 | 57.16 | 55.48 | 57.02 | 7,042,198 | +1.25(+2.24%) |
Mar 01, 2024 | 55.87 | 56.23 | 55.61 | 55.77 | 4,651,351 | -0.11(-0.20%) |
Feb 29, 2024 | 55.19 | 56.04 | 54.97 | 55.88 | 6,733,450 | +0.78(+1.42%) |
Feb 28, 2024 | 55.47 | 55.69 | 55.01 | 55.10 | 4,432,523 | -0.47(-0.85%) |
Feb 27, 2024 | 55.67 | 55.86 | 55.25 | 55.57 | 3,962,760 | +0.20(+0.36%) |
Feb 26, 2024 | 55.44 | 55.78 | 55.16 | 55.37 | 3,787,923 | -0.32(-0.57%) |
Feb 23, 2024 | 55.33 | 56.11 | 55.30 | 55.69 | 4,469,817 | +0.39(+0.70%) |
Feb 22, 2024 | 55.06 | 55.49 | 54.97 | 55.30 | 5,151,686 | +0.25(+0.45%) |
Feb 21, 2024 | 54.16 | 55.14 | 54.08 | 55.06 | 4,117,549 | +1.03(+1.90%) |
Feb 20, 2024 | 54.11 | 54.76 | 53.77 | 54.03 | 4,550,454 | -0.76(-1.39%) |
Feb 16, 2024 | 54.44 | 55.26 | 54.28 | 54.79 | 5,124,646 | +0.31(+0.56%) |
Feb 15, 2024 | 53.24 | 54.69 | 53.17 | 54.48 | 4,557,095 | +1.57(+2.97%) |
Feb 14, 2024 | 52.82 | 53.22 | 52.57 | 52.91 | 3,813,674 | +0.40(+0.75%) |
Feb 13, 2024 | 53.33 | 53.59 | 51.95 | 52.52 | 5,169,675 | -1.59(-2.94%) |
Feb 12, 2024 | 53.33 | 54.59 | 53.18 | 54.11 | 5,328,525 | +0.79(+1.48%) |
Feb 09, 2024 | 53.12 | 53.45 | 52.89 | 53.32 | 3,946,685 | +0.11(+0.20%) |
Feb 08, 2024 | 53.50 | 53.53 | 52.83 | 53.21 | 3,598,833 | -0.21(-0.39%) |
Feb 07, 2024 | 53.58 | 53.71 | 53.03 | 53.42 | 3,501,895 | +0.05(+0.09%) |
Feb 06, 2024 | 52.56 | 53.48 | 52.39 | 53.37 | 5,278,198 | +0.87(+1.66%) |
Feb 05, 2024 | 51.89 | 52.87 | 51.71 | 52.50 | 5,551,082 | -0.26(-0.49%) |
Feb 02, 2024 | 52.43 | 53.09 | 51.84 | 52.76 | 5,792,308 | -0.12(-0.22%) |
Feb 01, 2024 | 53.24 | 53.34 | 52.01 | 52.87 | 5,103,443 | -0.06(-0.11%) |
Jan 31, 2024 | 53.82 | 53.88 | 52.91 | 52.93 | 5,540,797 | -0.86(-1.60%) |
Jan 30, 2024 | 52.93 | 53.86 | 52.83 | 53.79 | 4,699,370 | +0.40(+0.74%) |
Jan 29, 2024 | 53.50 | 53.55 | 52.75 | 53.40 | 3,788,311 | +0.01(+0.02%) |
Jan 26, 2024 | 54.32 | 54.61 | 53.09 | 53.39 | 5,306,875 | -0.87(-1.60%) |
Jan 25, 2024 | 54.08 | 54.44 | 53.10 | 54.26 | 7,329,685 | +1.83(+3.48%) |
Jan 24, 2024 | 53.05 | 53.46 | 52.37 | 52.43 | 5,834,749 | -0.81(-1.52%) |
Jan 23, 2024 | 53.33 | 53.78 | 53.08 | 53.24 | 4,770,856 | +0.35(+0.65%) |
Jan 22, 2024 | 52.06 | 52.95 | 51.90 | 52.89 | 5,686,195 | +0.74(+1.42%) |
Jan 19, 2024 | 52.03 | 52.34 | 51.47 | 52.15 | 4,224,003 | +0.21(+0.40%) |
Jan 18, 2024 | 51.93 | 52.07 | 51.45 | 51.95 | 4,283,316 | +0.13(+0.25%) |
Jan 17, 2024 | 51.68 | 51.97 | 51.39 | 51.82 | 3,512,684 | -0.62(-1.19%) |
Jan 16, 2024 | 52.71 | 52.73 | 51.62 | 52.44 | 6,037,332 | -0.27(-0.51%) |
Jan 12, 2024 | 53.35 | 53.49 | 52.36 | 52.71 | 3,719,845 | -0.27(-0.50%) |
Jan 11, 2024 | 52.58 | 53.00 | 52.08 | 52.97 | 4,553,722 | +0.26(+0.49%) |
Jan 10, 2024 | 52.98 | 53.26 | 52.39 | 52.72 | 4,112,751 | -0.55(-1.04%) |
Jan 09, 2024 | 53.91 | 53.91 | 53.11 | 53.27 | 4,340,397 | -1.13(-2.07%) |
Jan 08, 2024 | 54.00 | 54.45 | 53.71 | 54.39 | 4,247,485 | +0.26(+0.47%) |
Jan 05, 2024 | 53.36 | 54.35 | 53.31 | 54.14 | 3,844,323 | +0.62(+1.16%) |
Jan 04, 2024 | 53.92 | 54.31 | 53.37 | 53.52 | 4,637,258 | -0.43(-0.81%) |
Jan 03, 2024 | 54.17 | 54.39 | 53.28 | 53.95 | 4,171,431 | -0.69(-1.27%) |
Jan 02, 2024 | 54.06 | 54.99 | 53.91 | 54.64 | 3,577,590 | +0.48(+0.89%) |
Dec 29, 2023 | 54.41 | 54.57 | 54.00 | 54.16 | 2,300,103 | -0.39(-0.71%) |
Dec 28, 2023 | 54.90 | 55.01 | 54.47 | 54.54 | 2,199,920 | -0.47(-0.86%) |
Dec 27, 2023 | 55.00 | 55.16 | 54.78 | 55.02 | 2,566,829 | +0.00(+0.00%) |
Dec 26, 2023 | 54.52 | 55.20 | 54.43 | 55.02 | 2,294,726 | +0.58(+1.07%) |
Dec 22, 2023 | 54.40 | 54.97 | 54.17 | 54.43 | 2,371,496 | +0.15(+0.27%) |
Dec 21, 2023 | 54.33 | 54.51 | 53.80 | 54.29 | 2,687,816 | +0.39(+0.71%) |
Dec 20, 2023 | 54.10 | 54.66 | 53.89 | 53.90 | 4,803,481 | -0.34(-0.62%) |
Dec 19, 2023 | 53.79 | 54.34 | 53.72 | 54.24 | 3,744,449 | +0.66(+1.24%) |
Dec 18, 2023 | 54.07 | 54.15 | 53.33 | 53.58 | 3,259,669 | +0.01(+0.02%) |
Dec 15, 2023 | 52.89 | 53.70 | 52.46 | 53.57 | 10,039,601 | +0.01(+0.02%) |
Dec 14, 2023 | 52.22 | 53.77 | 52.09 | 53.56 | 7,991,807 | +1.88(+3.63%) |
Dec 13, 2023 | 49.92 | 51.75 | 49.83 | 51.68 | 4,833,483 | +1.49(+2.97%) |
Dec 12, 2023 | 50.64 | 50.72 | 49.96 | 50.19 | 4,404,438 | -0.45(-0.90%) |
Dec 11, 2023 | 50.24 | 50.88 | 50.13 | 50.64 | 3,627,480 | +0.36(+0.71%) |
Dec 08, 2023 | 50.41 | 51.14 | 50.27 | 50.29 | 3,710,272 | -0.15(-0.29%) |
Dec 07, 2023 | 50.47 | 50.63 | 49.99 | 50.43 | 2,858,410 | +0.18(+0.35%) |
Dec 06, 2023 | 50.80 | 51.09 | 50.14 | 50.26 | 3,649,060 | -0.25(-0.49%) |
Dec 05, 2023 | 51.10 | 51.21 | 50.34 | 50.50 | 4,750,312 | -0.95(-1.84%) |
Dec 04, 2023 | 51.62 | 52.11 | 51.32 | 51.45 | 6,434,749 | -0.20(-0.38%) |
Dec 01, 2023 | 51.16 | 51.97 | 50.93 | 51.65 | 4,327,850 | +0.54(+1.06%) |
Nov 30, 2023 | 50.86 | 51.23 | 50.59 | 51.11 | 4,706,993 | +0.41(+0.82%) |
Nov 29, 2023 | 50.36 | 51.32 | 50.34 | 50.69 | 3,595,732 | +0.34(+0.67%) |
Nov 28, 2023 | 49.88 | 50.63 | 49.29 | 50.36 | 6,536,002 | +0.56(+1.12%) |
Nov 27, 2023 | 50.07 | 50.27 | 49.70 | 49.80 | 3,998,730 | -0.54(-1.06%) |
Nov 24, 2023 | 50.23 | 50.60 | 50.12 | 50.34 | 1,724,238 | +0.26(+0.53%) |
Nov 22, 2023 | 50.41 | 50.44 | 49.78 | 50.07 | 3,222,995 | -0.32(-0.64%) |
Nov 21, 2023 | 50.36 | 50.51 | 50.13 | 50.39 | 2,916,005 | +0.05(+0.10%) |
Nov 20, 2023 | 50.34 | 50.55 | 50.03 | 50.35 | 3,860,962 | -0.02(-0.04%) |
Nov 17, 2023 | 50.54 | 50.54 | 49.93 | 50.37 | 3,393,764 | +0.25(+0.51%) |
Nov 16, 2023 | 50.14 | 50.32 | 49.56 | 50.11 | 5,167,442 | -0.09(-0.17%) |
Nov 15, 2023 | 49.87 | 50.56 | 49.56 | 50.20 | 5,165,827 | +0.47(+0.94%) |
Nov 14, 2023 | 48.71 | 50.16 | 48.68 | 49.73 | 4,977,353 | +1.76(+3.68%) |
Nov 13, 2023 | 47.86 | 48.24 | 47.64 | 47.97 | 3,244,742 | -0.23(-0.49%) |
Nov 10, 2023 | 47.29 | 48.40 | 47.26 | 48.20 | 3,926,598 | +1.09(+2.32%) |
Nov 09, 2023 | 47.49 | 47.52 | 46.99 | 47.11 | 3,429,292 | +0.06(+0.12%) |
Nov 08, 2023 | 47.29 | 47.36 | 46.55 | 47.05 | 4,242,928 | -0.22(-0.47%) |
Nov 07, 2023 | 47.45 | 47.61 | 46.99 | 47.28 | 5,308,514 | -0.79(-1.64%) |
Nov 06, 2023 | 48.45 | 48.51 | 47.87 | 48.07 | 3,737,569 | -0.38(-0.78%) |
Nov 03, 2023 | 48.16 | 48.78 | 48.16 | 48.45 | 3,843,190 | +0.72(+1.51%) |
Nov 02, 2023 | 47.33 | 47.82 | 47.26 | 47.73 | 3,840,883 | +0.76(+1.62%) |