Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 61.30 | 61.30 | 0 | +0.60(+0.99%) | ||
May 30, 2024 | 60.70 | 60.70 | 0 | -0.03(-0.05%) | ||
May 29, 2024 | 60.73 | 60.73 | 0 | -0.75(-1.22%) | ||
May 28, 2024 | 61.48 | 61.48 | 0 | -0.28(-0.45%) | ||
May 24, 2024 | 61.76 | 61.76 | 0 | +0.29(+0.47%) | ||
May 23, 2024 | 61.47 | 61.47 | 0 | -0.54(-0.87%) | ||
May 22, 2024 | 62.01 | 62.01 | 0 | -0.21(-0.34%) | ||
May 21, 2024 | 62.22 | 62.22 | 0 | +0.10(+0.16%) | ||
May 20, 2024 | 62.12 | 62.12 | 0 | -0.01(-0.02%) | ||
May 17, 2024 | 62.13 | 62.13 | 0 | +0.10(+0.16%) | ||
May 16, 2024 | 62.03 | 62.03 | 0 | -0.15(-0.24%) | ||
May 15, 2024 | 62.18 | 62.18 | 0 | +0.72(+1.17%) | ||
May 14, 2024 | 61.46 | 61.46 | 0 | +0.32(+0.52%) | ||
May 13, 2024 | 61.14 | 61.14 | 0 | -0.04(-0.07%) | ||
May 10, 2024 | 61.18 | 61.18 | 0 | +0.19(+0.31%) | ||
May 09, 2024 | 60.99 | 60.99 | 0 | +0.35(+0.58%) | ||
May 08, 2024 | 60.64 | 60.64 | 0 | +0.15(+0.25%) | ||
May 07, 2024 | 60.49 | 60.49 | 0 | +0.23(+0.38%) | ||
May 06, 2024 | 60.26 | 60.26 | 0 | +0.55(+0.92%) | ||
May 03, 2024 | 59.71 | 59.71 | 0 | +0.47(+0.79%) | ||
May 02, 2024 | 59.24 | 59.24 | 0 | +0.24(+0.41%) | ||
May 01, 2024 | 59.00 | 59.00 | 0 | -0.39(-0.66%) | ||
Apr 30, 2024 | 59.39 | 59.39 | 0 | -0.82(-1.36%) | ||
Apr 29, 2024 | 60.21 | 60.21 | 0 | +0.08(+0.13%) | ||
Apr 26, 2024 | 60.13 | 60.13 | 0 | +0.37(+0.62%) | ||
Apr 25, 2024 | 59.76 | 59.76 | 0 | -0.12(-0.20%) | ||
Apr 24, 2024 | 59.88 | 59.88 | 0 | -0.04(-0.07%) | ||
Apr 23, 2024 | 59.92 | 59.92 | 0 | +0.65(+1.10%) | ||
Apr 22, 2024 | 59.27 | 59.27 | 0 | +0.43(+0.73%) | ||
Apr 19, 2024 | 58.84 | 58.84 | 0 | -0.09(-0.15%) | ||
Apr 18, 2024 | 58.93 | 58.93 | 0 | -0.10(-0.17%) | ||
Apr 17, 2024 | 59.03 | 59.03 | 0 | -0.24(-0.40%) | ||
Apr 16, 2024 | 59.27 | 59.27 | 0 | +0.02(+0.03%) | ||
Apr 15, 2024 | 59.25 | 59.25 | 0 | -0.47(-0.79%) | ||
Apr 12, 2024 | 59.72 | 59.72 | 0 | -0.92(-1.52%) | ||
Apr 11, 2024 | 60.64 | 60.64 | 0 | +0.25(+0.41%) | ||
Apr 10, 2024 | 60.39 | 60.39 | 0 | -0.60(-0.98%) | ||
Apr 09, 2024 | 60.99 | 60.99 | 0 | +0.02(+0.03%) | ||
Apr 08, 2024 | 60.97 | 60.97 | 0 | +0.01(+0.02%) | ||
Apr 05, 2024 | 60.96 | 60.96 | 0 | +0.58(+0.96%) | ||
Apr 04, 2024 | 60.38 | 60.38 | 0 | -0.74(-1.21%) | ||
Apr 03, 2024 | 61.12 | 61.12 | 0 | +0.01(+0.02%) | ||
Apr 02, 2024 | 61.11 | 61.11 | 0 | -0.52(-0.84%) | ||
Apr 01, 2024 | 61.63 | 61.63 | 0 | -0.13(-0.21%) | ||
Mar 28, 2024 | 61.76 | 61.76 | 0 | +0.14(+0.23%) | ||
Mar 27, 2024 | 61.62 | 61.62 | 0 | +0.57(+0.93%) | ||
Mar 26, 2024 | 61.05 | 61.05 | 0 | -0.12(-0.20%) | ||
Mar 25, 2024 | 61.17 | 61.17 | 0 | -0.15(-0.24%) | ||
Mar 22, 2024 | 61.32 | 61.32 | 0 | -0.22(-0.36%) | ||
Mar 21, 2024 | 61.54 | 61.54 | 0 | +0.47(+0.77%) | ||
Mar 20, 2024 | 61.07 | 61.07 | 0 | +0.50(+0.83%) | ||
Mar 19, 2024 | 60.57 | 60.57 | 0 | +0.31(+0.51%) | ||
Mar 18, 2024 | 60.26 | 60.26 | 0 | +0.22(+0.37%) | ||
Mar 15, 2024 | 60.04 | 60.04 | 0 | -0.33(-0.55%) | ||
Mar 14, 2024 | 60.37 | 60.37 | 0 | -0.10(-0.17%) | ||
Mar 13, 2024 | 60.47 | 60.47 | 0 | -0.28(-0.46%) | ||
Mar 12, 2024 | 60.75 | 60.75 | 0 | +0.33(+0.55%) | ||
Mar 11, 2024 | 60.42 | 60.42 | 0 | +0.05(+0.08%) | ||
Mar 08, 2024 | 60.37 | 60.37 | 0 | -0.48(-0.79%) | ||
Mar 07, 2024 | 60.85 | 60.85 | 0 | +0.53(+0.88%) | ||
Mar 06, 2024 | 60.32 | 60.32 | 0 | +0.34(+0.57%) | ||
Mar 05, 2024 | 59.98 | 59.98 | 0 | -0.58(-0.96%) | ||
Mar 04, 2024 | 60.56 | 60.56 | 0 | +0.01(+0.02%) | ||
Mar 01, 2024 | 60.55 | 60.55 | 0 | +0.64(+1.07%) | ||
Feb 29, 2024 | 59.91 | 59.91 | 0 | +0.17(+0.28%) | ||
Feb 28, 2024 | 59.74 | 59.74 | 0 | -0.03(-0.05%) | ||
Feb 27, 2024 | 59.77 | 59.77 | 0 | +0.06(+0.10%) | ||
Feb 26, 2024 | 59.71 | 59.71 | 0 | -0.14(-0.23%) | ||
Feb 23, 2024 | 59.85 | 59.85 | 0 | +0.02(+0.03%) | ||
Feb 22, 2024 | 59.83 | 59.83 | 0 | +0.92(+1.56%) | ||
Feb 21, 2024 | 58.91 | 58.91 | 0 | +0.20(+0.34%) | ||
Feb 20, 2024 | 58.71 | 58.71 | 0 | -0.20(-0.34%) | ||
Feb 16, 2024 | 58.91 | 58.91 | 0 | -0.11(-0.19%) | ||
Feb 15, 2024 | 59.02 | 59.02 | 0 | +0.44(+0.75%) | ||
Feb 14, 2024 | 58.58 | 58.58 | 0 | +0.49(+0.84%) | ||
Feb 13, 2024 | 58.09 | 58.09 | 0 | -0.75(-1.27%) | ||
Feb 12, 2024 | 58.84 | 58.84 | 0 | +0.01(+0.02%) | ||
Feb 09, 2024 | 58.83 | 58.83 | 0 | +0.24(+0.41%) | ||
Feb 08, 2024 | 58.59 | 58.59 | 0 | +0.04(+0.07%) | ||
Feb 07, 2024 | 58.55 | 58.55 | 0 | +0.45(+0.77%) | ||
Feb 06, 2024 | 58.10 | 58.10 | 0 | +0.23(+0.40%) | ||
Feb 05, 2024 | 57.87 | 57.87 | 0 | -0.20(-0.34%) | ||
Feb 02, 2024 | 58.07 | 58.07 | 0 | +0.13(+0.22%) | ||
Feb 01, 2024 | 57.94 | 57.94 | 0 | +0.62(+1.08%) | ||
Jan 31, 2024 | 57.32 | 57.32 | 0 | -0.63(-1.09%) | ||
Jan 30, 2024 | 57.95 | 57.95 | 0 | +0.09(+0.16%) | ||
Jan 29, 2024 | 57.86 | 57.86 | 0 | +0.30(+0.52%) | ||
Jan 26, 2024 | 57.56 | 57.56 | 0 | -0.05(-0.09%) | ||
Jan 25, 2024 | 57.61 | 57.61 | 0 | +0.08(+0.14%) | ||
Jan 24, 2024 | 57.53 | 57.53 | 0 | +0.09(+0.16%) | ||
Jan 23, 2024 | 57.44 | 57.44 | 0 | +0.17(+0.30%) | ||
Jan 22, 2024 | 57.27 | 57.27 | 0 | +0.06(+0.10%) | ||
Jan 19, 2024 | 57.21 | 57.21 | 0 | +0.65(+1.15%) | ||
Jan 18, 2024 | 56.56 | 56.56 | 0 | +0.31(+0.55%) | ||
Jan 17, 2024 | 56.25 | 56.25 | 0 | -0.24(-0.42%) | ||
Jan 16, 2024 | 56.49 | 56.49 | 0 | -0.25(-0.44%) | ||
Jan 12, 2024 | 56.74 | 56.74 | 0 | +0.07(+0.12%) | ||
Jan 11, 2024 | 56.67 | 56.67 | 0 | +0.00(+0.00%) | ||
Jan 10, 2024 | 56.67 | 56.67 | 0 | +0.14(+0.25%) | ||
Jan 09, 2024 | 56.53 | 56.53 | 0 | -0.15(-0.26%) | ||
Jan 08, 2024 | 56.68 | 56.68 | 0 | +0.49(+0.87%) | ||
Jan 05, 2024 | 56.19 | 56.19 | 0 | +0.06(+0.11%) | ||
Jan 04, 2024 | 56.13 | 56.13 | 0 | -0.13(-0.23%) | ||
Jan 03, 2024 | 56.26 | 56.26 | 0 | -0.35(-0.62%) | ||
Jan 02, 2024 | 56.61 | 56.61 | 0 | -0.17(-0.30%) | ||
Dec 29, 2023 | 56.78 | 56.78 | 0 | -0.09(-0.16%) | ||
Dec 28, 2023 | 56.87 | 56.87 | 0 | +0.02(+0.04%) | ||
Dec 27, 2023 | 56.85 | 56.85 | 0 | +0.09(+0.16%) | ||
Dec 26, 2023 | 56.76 | 56.76 | 0 | +0.30(+0.53%) | ||
Dec 22, 2023 | 56.46 | 56.46 | 0 | +0.08(+0.14%) | ||
Dec 21, 2023 | 56.38 | 56.38 | 0 | +0.51(+0.91%) | ||
Dec 20, 2023 | 55.87 | 55.87 | 0 | -0.83(-1.46%) | ||
Dec 19, 2023 | 56.70 | 56.70 | 0 | +0.29(+0.51%) | ||
Dec 18, 2023 | 56.41 | 56.41 | 0 | +0.20(+0.36%) | ||
Dec 15, 2023 | 56.21 | 56.21 | 0 | -1.59(-2.75%) | ||
Dec 14, 2023 | 57.80 | 57.80 | 0 | +0.14(+0.24%) | ||
Dec 13, 2023 | 57.66 | 57.66 | 0 | +0.78(+1.37%) | ||
Dec 12, 2023 | 56.88 | 56.88 | 0 | +0.30(+0.53%) | ||
Dec 11, 2023 | 56.58 | 56.58 | 0 | +0.63(+1.13%) | ||
Dec 08, 2023 | 55.95 | 55.95 | 0 | +0.26(+0.47%) | ||
Dec 07, 2023 | 55.69 | 55.69 | 0 | +0.24(+0.43%) | ||
Dec 06, 2023 | 55.45 | 55.45 | 0 | -0.22(-0.40%) | ||
Dec 05, 2023 | 55.67 | 55.67 | 0 | -0.21(-0.38%) | ||
Dec 04, 2023 | 55.88 | 55.88 | 0 | -0.13(-0.23%) | ||
Dec 01, 2023 | 56.01 | 56.01 | 0 | +0.31(+0.56%) | ||
Nov 30, 2023 | 55.70 | 55.70 | 0 | +0.35(+0.63%) | ||
Nov 29, 2023 | 55.35 | 55.35 | 0 | -0.02(-0.04%) | ||
Nov 28, 2023 | 55.37 | 55.37 | 0 | -0.01(-0.02%) | ||
Nov 27, 2023 | 55.38 | 55.38 | 0 | -0.30(-0.54%) | ||
Nov 24, 2023 | 55.68 | 55.68 | 0 | +0.19(+0.34%) | ||
Nov 22, 2023 | 55.49 | 55.49 | 0 | +0.21(+0.38%) | ||
Nov 21, 2023 | 55.28 | 55.28 | 0 | -0.11(-0.20%) | ||
Nov 20, 2023 | 55.39 | 55.39 | 0 | +0.36(+0.65%) | ||
Nov 17, 2023 | 55.03 | 55.03 | 0 | +0.17(+0.31%) | ||
Nov 16, 2023 | 54.86 | 54.86 | 0 | +0.07(+0.13%) | ||
Nov 15, 2023 | 54.79 | 54.79 | 0 | +0.08(+0.15%) | ||
Nov 14, 2023 | 54.71 | 54.71 | 0 | +0.86(+1.60%) | ||
Nov 13, 2023 | 53.85 | 53.85 | 0 | -0.05(-0.09%) | ||
Nov 10, 2023 | 53.90 | 53.90 | 0 | +0.76(+1.43%) | ||
Nov 09, 2023 | 53.14 | 53.14 | 0 | -0.40(-0.75%) | ||
Nov 08, 2023 | 53.54 | 53.54 | 0 | +0.07(+0.13%) | ||
Nov 07, 2023 | 53.47 | 53.47 | 0 | +0.01(+0.02%) | ||
Nov 06, 2023 | 53.46 | 53.46 | 0 | +0.04(+0.07%) | ||
Nov 03, 2023 | 53.42 | 53.42 | 0 | +0.35(+0.66%) | ||
Nov 02, 2023 | 53.07 | 53.07 | 0 | +0.98(+1.88%) | ||
Nov 01, 2023 | 52.09 | 52.09 | 0 | +0.33(+0.64%) | ||
Oct 31, 2023 | 51.76 | 51.76 | 0 | +0.26(+0.50%) | ||
Oct 30, 2023 | 51.50 | 51.50 | 0 | +0.58(+1.14%) | ||
Oct 27, 2023 | 50.92 | 50.92 | 0 | -0.39(-0.76%) | ||
Oct 26, 2023 | 51.31 | 51.31 | 0 | -0.60(-1.16%) | ||
Oct 25, 2023 | 51.91 | 51.91 | 0 | -0.38(-0.73%) | ||
Oct 24, 2023 | 52.29 | 52.29 | 0 | +0.30(+0.58%) | ||
Oct 23, 2023 | 51.99 | 51.99 | 0 | -0.20(-0.38%) | ||
Oct 20, 2023 | 52.19 | 52.19 | 0 | -0.56(-1.06%) | ||
Oct 19, 2023 | 52.75 | 52.75 | 0 | -0.49(-0.92%) | ||
Oct 18, 2023 | 53.24 | 53.24 | 0 | -0.51(-0.95%) | ||
Oct 17, 2023 | 53.75 | 53.75 | 0 | +0.03(+0.06%) | ||
Oct 16, 2023 | 53.72 | 53.72 | 0 | +0.54(+1.02%) | ||
Oct 13, 2023 | 53.18 | 53.18 | 0 | -0.09(-0.17%) | ||
Oct 12, 2023 | 53.27 | 53.27 | 0 | -0.19(-0.36%) | ||
Oct 11, 2023 | 53.46 | 53.46 | 0 | +0.23(+0.43%) | ||
Oct 10, 2023 | 53.23 | 53.23 | 0 | +0.24(+0.45%) | ||
Oct 09, 2023 | 52.99 | 52.99 | 0 | +0.53(+1.01%) | ||
Oct 06, 2023 | 52.46 | 52.46 | 0 | +0.60(+1.16%) | ||
Oct 05, 2023 | 51.86 | 51.86 | 0 | -0.02(-0.04%) | ||
Oct 04, 2023 | 51.88 | 51.88 | 0 | +0.21(+0.41%) | ||
Oct 03, 2023 | 51.67 | 51.67 | 0 | -0.56(-1.07%) | ||
Oct 02, 2023 | 52.23 | 52.23 | 0 | -0.20(-0.38%) | ||
Sep 29, 2023 | 52.43 | 52.43 | 0 | -0.22(-0.42%) | ||
Sep 28, 2023 | 52.65 | 52.65 | 0 | +0.30(+0.57%) | ||
Sep 27, 2023 | 52.35 | 52.35 | 0 | -0.59(-1.11%) | ||
Sep 25, 2023 | 52.94 | 52.94 | 0 | -1.01(-1.87%) | ||
Sep 19, 2023 | 53.95 | 53.95 | 0 | -0.11(-0.20%) | ||
Sep 18, 2023 | 54.06 | 54.06 | 0 | +0.02(+0.04%) | ||
Sep 15, 2023 | 54.04 | 54.04 | 0 | -0.56(-1.03%) | ||
Sep 14, 2023 | 54.60 | 54.60 | 0 | +0.56(+1.04%) | ||
Sep 13, 2023 | 54.04 | 54.04 | 0 | -0.17(-0.31%) | ||
Sep 12, 2023 | 54.21 | 54.21 | 0 | -0.09(-0.17%) | ||
Sep 11, 2023 | 54.30 | 54.30 | 0 | +0.15(+0.28%) | ||
Sep 08, 2023 | 54.15 | 54.15 | 0 | +0.11(+0.20%) | ||
Sep 07, 2023 | 54.04 | 54.04 | 0 | -0.03(-0.06%) | ||
Sep 06, 2023 | 54.07 | 54.07 | 0 | -0.51(-0.93%) | ||
Sep 01, 2023 | 54.58 | 54.58 | 0 | -0.01(-0.02%) | ||
Aug 31, 2023 | 54.59 | 54.59 | 0 | -0.16(-0.29%) | ||
Aug 30, 2023 | 54.75 | 54.75 | 0 | +0.11(+0.20%) | ||
Aug 29, 2023 | 54.64 | 54.64 | 0 | +0.56(+1.04%) | ||
Aug 28, 2023 | 54.08 | 54.08 | 0 | +0.31(+0.58%) | ||
Aug 25, 2023 | 53.77 | 53.77 | 0 | +0.30(+0.56%) | ||
Aug 24, 2023 | 53.47 | 53.47 | 0 | -0.61(-1.13%) | ||
Aug 23, 2023 | 54.08 | 54.08 | 0 | +0.40(+0.75%) | ||
Aug 22, 2023 | 53.68 | 53.68 | 0 | -0.20(-0.37%) | ||
Aug 21, 2023 | 53.88 | 53.88 | 0 | +0.21(+0.39%) | ||
Aug 18, 2023 | 53.67 | 53.67 | 0 | +0.10(+0.19%) | ||
Aug 17, 2023 | 53.57 | 53.57 | 0 | -0.34(-0.63%) | ||
Aug 16, 2023 | 53.91 | 53.91 | 0 | -0.28(-0.52%) | ||
Aug 15, 2023 | 54.19 | 54.19 | 0 | -0.62(-1.13%) | ||
Aug 14, 2023 | 54.81 | 54.81 | 0 | +0.20(+0.37%) | ||
Aug 11, 2023 | 54.61 | 54.61 | 0 | +0.00(+0.00%) | ||
Aug 10, 2023 | 54.61 | 54.61 | 0 | -0.05(-0.09%) | ||
Aug 09, 2023 | 54.66 | 54.66 | 0 | -0.21(-0.38%) | ||
Aug 08, 2023 | 54.87 | 54.87 | 0 | -0.15(-0.27%) | ||
Aug 07, 2023 | 55.02 | 55.02 | 0 | +0.53(+0.97%) | ||
Aug 04, 2023 | 54.49 | 54.49 | 0 | -0.25(-0.46%) | ||
Aug 03, 2023 | 54.74 | 54.74 | 0 | -0.16(-0.29%) | ||
Aug 02, 2023 | 54.90 | 54.90 | 0 | -0.54(-0.97%) |