Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 57.97 | 58.23 | 57.36 | 58.10 | 742,458 | +0.20(+0.35%) |
May 16, 2024 | 56.55 | 58.01 | 56.55 | 57.90 | 1,653,873 | +1.27(+2.24%) |
May 15, 2024 | 56.37 | 57.26 | 56.31 | 56.63 | 1,436,589 | +1.33(+2.41%) |
May 14, 2024 | 55.44 | 55.95 | 54.57 | 55.30 | 744,954 | +0.38(+0.69%) |
May 13, 2024 | 55.36 | 55.39 | 54.41 | 54.92 | 506,398 | -0.15(-0.27%) |
May 10, 2024 | 55.01 | 55.12 | 54.51 | 55.07 | 466,901 | +0.06(+0.11%) |
May 09, 2024 | 54.48 | 55.45 | 54.06 | 55.01 | 646,610 | +0.56(+1.03%) |
May 08, 2024 | 54.38 | 54.86 | 54.02 | 54.45 | 413,017 | -0.45(-0.82%) |
May 07, 2024 | 54.50 | 55.12 | 54.21 | 54.90 | 612,691 | +0.80(+1.48%) |
May 06, 2024 | 55.11 | 55.11 | 53.78 | 54.10 | 628,638 | -0.79(-1.44%) |
May 03, 2024 | 55.51 | 56.08 | 54.54 | 54.89 | 489,025 | +0.65(+1.20%) |
May 02, 2024 | 54.87 | 54.87 | 54.01 | 54.24 | 1,052,058 | -0.04(-0.07%) |
May 01, 2024 | 54.57 | 55.62 | 54.20 | 54.28 | 451,817 | -0.07(-0.13%) |
Apr 30, 2024 | 54.58 | 55.13 | 54.30 | 54.35 | 523,226 | -0.75(-1.36%) |
Apr 29, 2024 | 54.60 | 55.42 | 54.47 | 55.10 | 550,427 | +0.97(+1.79%) |
Apr 26, 2024 | 54.59 | 54.96 | 54.09 | 54.13 | 611,811 | -0.30(-0.55%) |
Apr 25, 2024 | 54.46 | 54.77 | 53.89 | 54.43 | 866,536 | -0.88(-1.59%) |
Apr 24, 2024 | 56.15 | 56.17 | 55.20 | 55.31 | 551,384 | -1.20(-2.12%) |
Apr 23, 2024 | 55.32 | 56.57 | 55.08 | 56.51 | 581,379 | +1.44(+2.61%) |
Apr 22, 2024 | 55.16 | 55.48 | 54.51 | 55.07 | 588,915 | +0.13(+0.24%) |
Apr 19, 2024 | 54.86 | 55.14 | 54.16 | 54.94 | 730,722 | +0.19(+0.35%) |
Apr 18, 2024 | 55.51 | 55.55 | 54.54 | 54.75 | 978,298 | -0.77(-1.39%) |
Apr 17, 2024 | 58.10 | 58.14 | 55.32 | 55.52 | 1,545,096 | -2.93(-5.01%) |
Apr 16, 2024 | 59.04 | 59.30 | 58.06 | 58.45 | 800,018 | -1.06(-1.78%) |
Apr 15, 2024 | 61.19 | 61.19 | 59.18 | 59.51 | 518,762 | -1.27(-2.09%) |
Apr 12, 2024 | 61.02 | 61.63 | 60.61 | 60.78 | 497,158 | -0.71(-1.15%) |
Apr 11, 2024 | 61.63 | 62.00 | 60.72 | 61.49 | 939,981 | -0.08(-0.13%) |
Apr 10, 2024 | 64.00 | 64.28 | 61.00 | 61.57 | 1,493,120 | -3.83(-5.86%) |
Apr 09, 2024 | 64.61 | 65.54 | 64.01 | 65.40 | 586,476 | +0.88(+1.36%) |
Apr 08, 2024 | 63.60 | 64.57 | 63.52 | 64.52 | 598,552 | +1.17(+1.85%) |
Apr 05, 2024 | 62.75 | 63.48 | 62.51 | 63.35 | 522,666 | +0.42(+0.67%) |
Apr 04, 2024 | 63.16 | 63.90 | 62.76 | 62.93 | 551,838 | +0.42(+0.67%) |
Apr 03, 2024 | 62.41 | 63.08 | 62.32 | 62.51 | 557,195 | -0.30(-0.48%) |
Apr 02, 2024 | 63.64 | 63.64 | 62.13 | 62.81 | 745,289 | -1.28(-2.00%) |
Apr 01, 2024 | 66.45 | 66.63 | 63.70 | 64.09 | 1,555,105 | -2.31(-3.48%) |
Mar 28, 2024 | 65.72 | 66.47 | 65.38 | 66.40 | 1,504,386 | +1.07(+1.64%) |
Mar 27, 2024 | 64.71 | 65.35 | 64.06 | 65.33 | 1,613,376 | +1.91(+3.01%) |
Mar 26, 2024 | 62.82 | 64.61 | 62.75 | 63.42 | 4,469,164 | -0.11(-0.17%) |
Mar 25, 2024 | 64.22 | 64.26 | 63.44 | 63.53 | 347,484 | -0.39(-0.61%) |
Mar 22, 2024 | 64.15 | 64.31 | 63.67 | 63.92 | 931,388 | -0.06(-0.09%) |
Mar 21, 2024 | 63.51 | 64.35 | 63.16 | 63.98 | 541,974 | +0.76(+1.21%) |
Mar 20, 2024 | 61.76 | 63.29 | 61.42 | 63.21 | 567,397 | +1.08(+1.74%) |
Mar 19, 2024 | 62.22 | 62.72 | 61.66 | 62.13 | 445,158 | -0.06(-0.10%) |
Mar 18, 2024 | 62.35 | 63.12 | 62.14 | 62.19 | 433,388 | -0.16(-0.25%) |
Mar 15, 2024 | 62.34 | 63.39 | 62.33 | 62.35 | 1,251,572 | -0.70(-1.12%) |
Mar 14, 2024 | 63.84 | 63.98 | 62.48 | 63.05 | 557,402 | -0.92(-1.44%) |
Mar 13, 2024 | 64.03 | 64.76 | 63.72 | 63.98 | 625,834 | -0.09(-0.14%) |
Mar 12, 2024 | 63.53 | 64.39 | 63.40 | 64.07 | 455,021 | +0.17(+0.26%) |
Mar 11, 2024 | 63.75 | 64.31 | 63.40 | 63.90 | 476,932 | +0.11(+0.17%) |
Mar 08, 2024 | 64.36 | 64.36 | 63.51 | 63.79 | 620,690 | +0.39(+0.61%) |
Mar 07, 2024 | 63.75 | 64.00 | 62.78 | 63.40 | 705,189 | -0.02(-0.03%) |
Mar 06, 2024 | 63.53 | 63.70 | 63.22 | 63.42 | 459,125 | +0.15(+0.24%) |
Mar 05, 2024 | 64.56 | 64.99 | 63.20 | 63.27 | 483,726 | -1.59(-2.45%) |
Mar 04, 2024 | 65.06 | 65.11 | 63.81 | 64.86 | 587,994 | -0.18(-0.27%) |
Mar 01, 2024 | 63.61 | 65.18 | 63.10 | 65.04 | 1,263,367 | +1.19(+1.87%) |
Feb 29, 2024 | 63.43 | 64.17 | 63.28 | 63.85 | 1,417,075 | +0.78(+1.24%) |
Feb 28, 2024 | 61.73 | 63.35 | 61.73 | 63.06 | 1,047,973 | +1.04(+1.68%) |
Feb 27, 2024 | 62.32 | 62.60 | 62.00 | 62.02 | 485,833 | -0.18(-0.29%) |
Feb 26, 2024 | 62.15 | 62.50 | 61.90 | 62.20 | 517,292 | -0.29(-0.46%) |
Feb 23, 2024 | 62.64 | 62.73 | 62.27 | 62.49 | 535,025 | -0.13(-0.21%) |
Feb 22, 2024 | 62.61 | 62.77 | 62.17 | 62.62 | 553,980 | -0.01(-0.02%) |
Feb 21, 2024 | 62.16 | 62.75 | 62.04 | 62.63 | 579,194 | +0.45(+0.72%) |
Feb 20, 2024 | 61.68 | 62.63 | 61.61 | 62.18 | 369,110 | -0.08(-0.13%) |
Feb 16, 2024 | 62.00 | 62.73 | 61.63 | 62.26 | 494,211 | -0.29(-0.46%) |
Feb 15, 2024 | 61.90 | 62.99 | 61.90 | 62.55 | 780,971 | +0.99(+1.61%) |
Feb 14, 2024 | 61.82 | 62.11 | 61.07 | 61.55 | 662,560 | -0.10(-0.16%) |
Feb 13, 2024 | 61.14 | 61.91 | 60.57 | 61.65 | 666,443 | -1.11(-1.77%) |
Feb 12, 2024 | 63.13 | 63.53 | 62.63 | 62.76 | 1,006,058 | -0.08(-0.13%) |
Feb 09, 2024 | 63.09 | 63.49 | 62.34 | 62.84 | 673,772 | -0.18(-0.28%) |
Feb 08, 2024 | 60.45 | 63.35 | 59.48 | 63.02 | 1,185,791 | +3.29(+5.50%) |
Feb 07, 2024 | 59.97 | 60.43 | 59.68 | 59.74 | 613,393 | -0.76(-1.26%) |
Feb 06, 2024 | 59.59 | 60.55 | 59.57 | 60.50 | 474,774 | +0.89(+1.50%) |
Feb 05, 2024 | 59.77 | 60.22 | 59.15 | 59.61 | 397,008 | -1.04(-1.72%) |
Feb 02, 2024 | 60.14 | 60.98 | 59.66 | 60.65 | 381,709 | -0.33(-0.54%) |
Feb 01, 2024 | 59.27 | 61.00 | 58.60 | 60.98 | 501,445 | +1.67(+2.81%) |
Jan 31, 2024 | 60.05 | 60.82 | 59.10 | 59.31 | 634,359 | -0.51(-0.85%) |
Jan 30, 2024 | 59.76 | 60.28 | 59.20 | 59.82 | 582,672 | -0.21(-0.35%) |
Jan 29, 2024 | 60.06 | 60.17 | 59.68 | 60.02 | 358,303 | +0.09(+0.15%) |
Jan 26, 2024 | 60.37 | 60.47 | 59.75 | 59.93 | 462,410 | +0.12(+0.20%) |
Jan 25, 2024 | 60.01 | 60.31 | 59.61 | 59.82 | 402,320 | +0.44(+0.74%) |
Jan 24, 2024 | 61.67 | 61.71 | 59.34 | 59.38 | 762,633 | -1.63(-2.67%) |
Jan 23, 2024 | 62.36 | 62.50 | 60.99 | 61.01 | 516,712 | -1.00(-1.62%) |
Jan 22, 2024 | 62.22 | 62.55 | 61.89 | 62.01 | 524,461 | +0.30(+0.48%) |
Jan 19, 2024 | 61.23 | 62.20 | 60.95 | 61.71 | 518,279 | +0.79(+1.30%) |
Jan 18, 2024 | 61.58 | 61.73 | 60.41 | 60.92 | 375,286 | -0.62(-1.00%) |
Jan 17, 2024 | 60.77 | 61.63 | 60.51 | 61.53 | 1,252,208 | -0.19(-0.31%) |
Jan 16, 2024 | 61.84 | 62.40 | 61.39 | 61.72 | 447,796 | -0.70(-1.13%) |
Jan 12, 2024 | 63.10 | 63.10 | 61.98 | 62.43 | 218,656 | +0.20(+0.32%) |
Jan 11, 2024 | 62.47 | 62.58 | 61.93 | 62.23 | 388,254 | -0.49(-0.78%) |
Jan 10, 2024 | 62.34 | 62.97 | 61.95 | 62.72 | 476,013 | +0.54(+0.86%) |
Jan 09, 2024 | 61.72 | 62.79 | 61.58 | 62.18 | 433,011 | -0.24(-0.38%) |
Jan 08, 2024 | 61.60 | 62.52 | 61.60 | 62.42 | 313,261 | +1.04(+1.70%) |
Jan 05, 2024 | 61.01 | 62.01 | 60.58 | 61.37 | 317,765 | -0.22(-0.35%) |
Jan 04, 2024 | 61.19 | 61.87 | 60.64 | 61.59 | 523,224 | +0.33(+0.53%) |
Jan 03, 2024 | 62.45 | 62.45 | 61.26 | 61.27 | 561,585 | -1.26(-2.02%) |
Jan 02, 2024 | 61.96 | 62.60 | 61.79 | 62.53 | 474,569 | +0.30(+0.48%) |
Dec 29, 2023 | 62.79 | 63.12 | 62.18 | 62.23 | 385,806 | -0.96(-1.52%) |
Dec 28, 2023 | 62.85 | 63.31 | 62.85 | 63.19 | 303,400 | +0.12(+0.19%) |
Dec 27, 2023 | 63.10 | 63.30 | 62.75 | 63.07 | 228,329 | +0.08(+0.13%) |
Dec 26, 2023 | 62.84 | 63.24 | 62.72 | 62.99 | 303,013 | +0.19(+0.30%) |
Dec 22, 2023 | 62.71 | 63.54 | 62.58 | 62.80 | 342,862 | +0.32(+0.51%) |
Dec 21, 2023 | 63.30 | 63.31 | 61.87 | 62.49 | 592,734 | -0.26(-0.41%) |
Dec 20, 2023 | 62.67 | 63.48 | 62.58 | 62.74 | 1,436,013 | +0.11(+0.17%) |
Dec 19, 2023 | 62.61 | 63.11 | 62.48 | 62.64 | 759,806 | +0.39(+0.62%) |
Dec 18, 2023 | 62.10 | 62.52 | 61.44 | 62.25 | 856,796 | +0.27(+0.43%) |
Dec 15, 2023 | 61.09 | 62.03 | 60.65 | 61.98 | 1,358,394 | +0.67(+1.09%) |
Dec 14, 2023 | 61.03 | 61.78 | 60.95 | 61.31 | 2,216,784 | +1.19(+1.98%) |
Dec 13, 2023 | 58.67 | 60.38 | 58.66 | 60.12 | 1,553,362 | +1.38(+2.35%) |
Dec 12, 2023 | 58.65 | 58.97 | 58.26 | 58.74 | 458,937 | +0.29(+0.49%) |
Dec 11, 2023 | 58.03 | 58.68 | 58.03 | 58.46 | 535,342 | +0.39(+0.68%) |
Dec 08, 2023 | 57.73 | 58.22 | 57.63 | 58.06 | 531,100 | -0.02(-0.03%) |
Dec 07, 2023 | 57.66 | 58.20 | 57.21 | 58.08 | 812,579 | +0.58(+1.01%) |
Dec 06, 2023 | 57.17 | 57.81 | 56.90 | 57.50 | 480,394 | +0.78(+1.37%) |
Dec 05, 2023 | 57.66 | 57.98 | 56.61 | 56.72 | 1,017,939 | -1.85(-3.16%) |
Dec 04, 2023 | 57.87 | 58.65 | 57.71 | 58.58 | 906,414 | +0.44(+0.76%) |
Dec 01, 2023 | 56.32 | 58.19 | 56.07 | 58.13 | 907,044 | +1.84(+3.27%) |
Nov 30, 2023 | 55.71 | 56.38 | 55.03 | 56.29 | 773,713 | +0.43(+0.78%) |
Nov 29, 2023 | 55.94 | 56.32 | 55.76 | 55.86 | 717,923 | +0.56(+1.02%) |
Nov 28, 2023 | 55.29 | 55.75 | 54.80 | 55.29 | 931,374 | -0.22(-0.39%) |
Nov 27, 2023 | 55.17 | 55.65 | 54.78 | 55.51 | 530,208 | +0.27(+0.48%) |
Nov 24, 2023 | 54.89 | 55.35 | 54.78 | 55.24 | 114,310 | +0.25(+0.45%) |
Nov 22, 2023 | 55.33 | 55.35 | 54.82 | 55.00 | 264,096 | +0.38(+0.70%) |
Nov 21, 2023 | 54.84 | 55.01 | 54.31 | 54.61 | 309,010 | -0.34(-0.61%) |
Nov 20, 2023 | 54.45 | 55.05 | 54.15 | 54.95 | 346,994 | +0.33(+0.60%) |
Nov 17, 2023 | 55.72 | 55.72 | 54.56 | 54.62 | 638,937 | -0.65(-1.18%) |
Nov 16, 2023 | 55.94 | 55.97 | 55.19 | 55.27 | 383,988 | -0.33(-0.59%) |
Nov 15, 2023 | 54.83 | 55.89 | 54.83 | 55.60 | 636,117 | +0.50(+0.91%) |
Nov 14, 2023 | 54.52 | 55.81 | 54.36 | 55.10 | 596,704 | +2.62(+5.00%) |
Nov 13, 2023 | 52.84 | 53.18 | 52.47 | 52.47 | 385,808 | -0.95(-1.77%) |
Nov 10, 2023 | 53.69 | 53.69 | 52.87 | 53.42 | 432,613 | +0.17(+0.31%) |
Nov 09, 2023 | 54.53 | 54.53 | 53.16 | 53.25 | 350,890 | -0.99(-1.82%) |
Nov 08, 2023 | 53.84 | 54.50 | 53.84 | 54.24 | 383,820 | +0.56(+1.05%) |
Nov 07, 2023 | 53.84 | 53.85 | 53.26 | 53.68 | 287,768 | -0.01(-0.02%) |
Nov 06, 2023 | 55.02 | 55.11 | 53.54 | 53.69 | 552,470 | -1.47(-2.66%) |
Nov 03, 2023 | 55.41 | 56.16 | 55.00 | 55.16 | 525,184 | +0.98(+1.80%) |
Nov 02, 2023 | 54.55 | 55.23 | 53.42 | 54.18 | 1,088,733 | +0.68(+1.27%) |
Nov 01, 2023 | 52.49 | 53.59 | 52.40 | 53.50 | 847,804 | +0.99(+1.88%) |
Oct 31, 2023 | 51.93 | 52.52 | 51.67 | 52.51 | 624,079 | +1.03(+2.01%) |
Oct 30, 2023 | 50.65 | 51.50 | 50.15 | 51.48 | 590,243 | +1.28(+2.55%) |
Oct 27, 2023 | 50.92 | 50.99 | 49.92 | 50.20 | 439,180 | -0.68(-1.34%) |
Oct 26, 2023 | 50.05 | 50.96 | 50.05 | 50.88 | 566,400 | +0.99(+1.98%) |
Oct 25, 2023 | 50.43 | 51.06 | 49.70 | 49.89 | 766,576 | -1.12(-2.20%) |
Oct 24, 2023 | 50.82 | 51.31 | 50.73 | 51.02 | 543,148 | +0.34(+0.66%) |
Oct 23, 2023 | 51.14 | 51.77 | 50.62 | 50.68 | 866,954 | -0.87(-1.68%) |
Oct 20, 2023 | 51.82 | 52.58 | 51.30 | 51.55 | 766,031 | +0.05(+0.10%) |
Oct 19, 2023 | 52.52 | 52.55 | 51.09 | 51.50 | 973,966 | -1.55(-2.92%) |
Oct 18, 2023 | 54.38 | 54.60 | 53.01 | 53.05 | 415,654 | -1.74(-3.18%) |
Oct 17, 2023 | 54.66 | 56.41 | 54.58 | 54.79 | 771,689 | -0.34(-0.61%) |
Oct 16, 2023 | 55.19 | 55.57 | 54.61 | 55.13 | 509,271 | +0.40(+0.74%) |
Oct 13, 2023 | 55.32 | 55.32 | 54.39 | 54.72 | 621,857 | -0.05(-0.09%) |
Oct 12, 2023 | 56.49 | 56.49 | 54.66 | 54.77 | 680,110 | -1.93(-3.41%) |
Oct 11, 2023 | 56.78 | 57.42 | 56.11 | 56.70 | 848,998 | +0.38(+0.68%) |
Oct 10, 2023 | 57.03 | 57.28 | 56.19 | 56.32 | 910,158 | -0.58(-1.02%) |
Oct 09, 2023 | 56.04 | 57.33 | 56.04 | 56.90 | 345,141 | +0.48(+0.86%) |
Oct 06, 2023 | 55.97 | 56.96 | 55.87 | 56.42 | 384,226 | -0.06(-0.10%) |
Oct 05, 2023 | 55.27 | 56.81 | 55.27 | 56.48 | 805,221 | +1.03(+1.85%) |
Oct 04, 2023 | 54.30 | 55.47 | 53.79 | 55.45 | 850,431 | +1.55(+2.87%) |
Oct 03, 2023 | 54.46 | 54.64 | 53.65 | 53.90 | 414,568 | -1.06(-1.94%) |
Oct 02, 2023 | 55.73 | 56.09 | 54.63 | 54.97 | 343,943 | -1.02(-1.81%) |
Sep 29, 2023 | 56.79 | 56.83 | 55.33 | 55.98 | 722,391 | +0.00(+0.00%) |
Sep 28, 2023 | 56.07 | 56.65 | 55.80 | 55.98 | 456,463 | +0.11(+0.19%) |
Sep 27, 2023 | 56.03 | 56.51 | 55.58 | 55.88 | 619,576 | +0.15(+0.26%) |
Sep 26, 2023 | 55.93 | 56.34 | 55.23 | 55.73 | 502,672 | -0.72(-1.28%) |
Sep 25, 2023 | 56.23 | 56.59 | 56.24 | 56.45 | 352,610 | -0.18(-0.31%) |
Sep 22, 2023 | 56.81 | 57.60 | 56.47 | 56.63 | 693,206 | -0.24(-0.43%) |
Sep 21, 2023 | 59.33 | 59.37 | 56.85 | 56.87 | 522,674 | -2.87(-4.80%) |
Sep 20, 2023 | 59.75 | 60.25 | 59.49 | 59.74 | 502,130 | +0.60(+1.01%) |
Sep 19, 2023 | 59.68 | 60.03 | 59.10 | 59.14 | 297,571 | -0.50(-0.84%) |
Sep 18, 2023 | 59.41 | 60.00 | 58.91 | 59.64 | 440,162 | +0.30(+0.51%) |
Sep 15, 2023 | 59.72 | 59.91 | 59.14 | 59.34 | 1,682,275 | -0.67(-1.12%) |
Sep 14, 2023 | 59.97 | 60.24 | 59.59 | 60.01 | 718,349 | +0.58(+0.97%) |
Sep 13, 2023 | 59.63 | 59.94 | 59.29 | 59.43 | 396,790 | -0.41(-0.69%) |
Sep 12, 2023 | 59.76 | 60.09 | 59.66 | 59.85 | 488,960 | -0.06(-0.10%) |
Sep 11, 2023 | 59.66 | 59.91 | 59.25 | 59.90 | 425,813 | +0.43(+0.72%) |
Sep 08, 2023 | 59.95 | 60.01 | 59.11 | 59.47 | 402,172 | -0.28(-0.47%) |
Sep 07, 2023 | 58.71 | 60.04 | 58.71 | 59.76 | 791,673 | +0.89(+1.51%) |
Sep 06, 2023 | 58.54 | 58.94 | 57.97 | 58.87 | 464,715 | +0.45(+0.77%) |
Sep 05, 2023 | 59.24 | 59.90 | 58.33 | 58.42 | 446,426 | -1.13(-1.90%) |