Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 58.46 | 59.21 | 58.46 | 59.21 | 2,895 | +0.43(+0.73%) |
May 30, 2024 | 58.90 | 58.99 | 58.69 | 58.78 | 3,385 | -0.34(-0.58%) |
May 29, 2024 | 59.16 | 59.36 | 59.12 | 59.12 | 6,345 | -0.46(-0.78%) |
May 28, 2024 | 59.89 | 59.89 | 59.39 | 59.58 | 9,099 | -0.43(-0.72%) |
May 24, 2024 | 59.81 | 60.19 | 59.79 | 60.02 | 9,270 | +0.41(+0.70%) |
May 23, 2024 | 60.13 | 60.13 | 59.49 | 59.60 | 3,331 | -0.56(-0.92%) |
May 22, 2024 | 60.38 | 60.44 | 59.99 | 60.16 | 10,043 | -0.37(-0.61%) |
May 21, 2024 | 60.53 | 60.53 | 60.40 | 60.53 | 12,197 | -0.09(-0.15%) |
May 20, 2024 | 60.61 | 60.68 | 60.53 | 60.62 | 3,980 | +0.24(+0.40%) |
May 17, 2024 | 60.26 | 60.38 | 60.26 | 60.38 | 8,142 | +0.00(+0.01%) |
May 16, 2024 | 60.41 | 60.47 | 60.37 | 60.37 | 7,822 | -0.12(-0.20%) |
May 15, 2024 | 60.12 | 60.52 | 60.12 | 60.50 | 4,918 | +0.74(+1.24%) |
May 14, 2024 | 59.56 | 59.77 | 59.43 | 59.76 | 11,865 | +0.25(+0.43%) |
May 13, 2024 | 59.61 | 59.61 | 59.50 | 59.50 | 9,692 | -0.05(-0.09%) |
May 10, 2024 | 59.50 | 59.55 | 59.38 | 59.55 | 21,711 | +0.26(+0.43%) |
May 09, 2024 | 59.08 | 59.30 | 59.08 | 59.30 | 4,976 | +0.48(+0.82%) |
May 08, 2024 | 58.85 | 58.87 | 58.67 | 58.82 | 7,340 | -0.25(-0.42%) |
May 07, 2024 | 59.20 | 59.24 | 59.03 | 59.07 | 15,084 | +0.02(+0.04%) |
May 06, 2024 | 58.93 | 59.06 | 58.84 | 59.05 | 58,964 | +0.53(+0.91%) |
May 03, 2024 | 58.64 | 58.64 | 58.48 | 58.52 | 3,580 | +0.75(+1.29%) |
May 02, 2024 | 57.35 | 57.78 | 57.29 | 57.77 | 49,466 | +0.54(+0.95%) |
May 01, 2024 | 57.24 | 58.00 | 57.20 | 57.23 | 15,874 | -0.16(-0.27%) |
Apr 30, 2024 | 58.27 | 58.28 | 57.38 | 57.38 | 4,597 | -1.01(-1.73%) |
Apr 29, 2024 | 58.53 | 58.53 | 58.30 | 58.40 | 4,356 | +0.17(+0.29%) |
Apr 26, 2024 | 58.41 | 58.41 | 58.23 | 58.23 | 7,502 | +0.38(+0.66%) |
Apr 25, 2024 | 57.65 | 57.85 | 57.65 | 57.85 | 4,875 | -0.48(-0.83%) |
Apr 24, 2024 | 58.32 | 58.33 | 58.11 | 58.33 | 4,004 | +0.05(+0.08%) |
Apr 23, 2024 | 58.07 | 58.37 | 58.07 | 58.28 | 27,414 | +0.85(+1.48%) |
Apr 22, 2024 | 57.35 | 57.74 | 57.26 | 57.43 | 8,400 | +0.38(+0.67%) |
Apr 19, 2024 | 57.20 | 57.20 | 56.91 | 57.05 | 6,129 | -0.26(-0.45%) |
Apr 18, 2024 | 57.34 | 57.42 | 57.30 | 57.31 | 3,769 | -0.30(-0.52%) |
Apr 17, 2024 | 58.22 | 58.22 | 57.56 | 57.61 | 12,741 | -0.40(-0.69%) |
Apr 16, 2024 | 57.83 | 58.15 | 57.83 | 58.01 | 7,679 | -0.10(-0.17%) |
Apr 15, 2024 | 59.26 | 59.26 | 57.99 | 58.11 | 9,763 | -0.72(-1.22%) |
Apr 12, 2024 | 59.20 | 59.20 | 58.71 | 58.83 | 6,290 | -0.82(-1.38%) |
Apr 11, 2024 | 59.52 | 59.75 | 59.05 | 59.65 | 14,892 | +0.40(+0.67%) |
Apr 10, 2024 | 59.27 | 59.38 | 59.03 | 59.25 | 13,084 | -0.72(-1.20%) |
Apr 09, 2024 | 59.99 | 59.99 | 59.72 | 59.97 | 4,699 | +0.08(+0.13%) |
Apr 08, 2024 | 59.92 | 60.05 | 59.82 | 59.89 | 13,656 | +0.01(+0.02%) |
Apr 05, 2024 | 59.58 | 60.04 | 59.46 | 59.88 | 288,801 | +0.53(+0.89%) |
Apr 04, 2024 | 60.72 | 60.72 | 59.35 | 59.35 | 14,881 | -0.78(-1.30%) |
Apr 03, 2024 | 60.23 | 60.34 | 60.09 | 60.13 | 7,632 | +0.11(+0.19%) |
Apr 02, 2024 | 59.71 | 60.04 | 59.65 | 60.02 | 17,550 | -0.45(-0.74%) |
Apr 01, 2024 | 60.66 | 60.68 | 60.41 | 60.47 | 1,516 | -0.27(-0.45%) |
Mar 28, 2024 | 60.60 | 60.75 | 60.58 | 60.74 | 16,824 | +0.22(+0.36%) |
Mar 27, 2024 | 60.24 | 60.52 | 60.24 | 60.52 | 13,125 | +0.44(+0.73%) |
Mar 26, 2024 | 60.38 | 60.38 | 60.08 | 60.08 | 11,657 | -0.06(-0.10%) |
Mar 25, 2024 | 60.34 | 60.34 | 60.14 | 60.14 | 19,374 | -0.38(-0.63%) |
Mar 22, 2024 | 60.51 | 60.57 | 60.50 | 60.52 | 4,637 | -0.24(-0.39%) |
Mar 21, 2024 | 60.81 | 60.81 | 60.76 | 60.76 | 9,213 | +0.26(+0.43%) |
Mar 20, 2024 | 59.90 | 60.50 | 59.82 | 60.50 | 25,386 | +0.76(+1.27%) |
Mar 19, 2024 | 59.29 | 59.74 | 59.18 | 59.74 | 7,358 | +0.41(+0.69%) |
Mar 18, 2024 | 59.41 | 59.59 | 59.33 | 59.33 | 15,715 | +0.34(+0.58%) |
Mar 15, 2024 | 58.97 | 59.03 | 58.95 | 58.99 | 19,952 | -0.47(-0.79%) |
Mar 14, 2024 | 59.61 | 59.62 | 59.36 | 59.45 | 7,830 | -0.40(-0.67%) |
Mar 13, 2024 | 59.91 | 60.08 | 59.78 | 59.86 | 12,467 | -0.09(-0.14%) |
Mar 12, 2024 | 59.64 | 59.94 | 59.64 | 59.94 | 7,838 | +0.58(+0.97%) |
Mar 11, 2024 | 59.17 | 59.42 | 59.16 | 59.37 | 13,584 | -0.16(-0.27%) |
Mar 08, 2024 | 59.50 | 59.85 | 59.50 | 59.53 | 7,906 | -0.40(-0.66%) |
Mar 07, 2024 | 59.65 | 60.00 | 59.51 | 59.93 | 141,644 | +0.65(+1.10%) |
Mar 06, 2024 | 59.26 | 59.55 | 59.13 | 59.28 | 3,333 | +0.41(+0.70%) |
Mar 05, 2024 | 58.98 | 58.99 | 58.67 | 58.86 | 19,602 | -0.87(-1.45%) |
Mar 04, 2024 | 60.01 | 60.01 | 59.73 | 59.73 | 11,340 | -0.37(-0.62%) |
Mar 01, 2024 | 59.72 | 60.12 | 59.72 | 60.10 | 16,930 | +0.46(+0.77%) |
Feb 29, 2024 | 59.66 | 59.66 | 59.41 | 59.64 | 10,313 | +0.33(+0.55%) |
Feb 28, 2024 | 59.27 | 59.32 | 59.21 | 59.31 | 14,263 | -0.16(-0.27%) |
Feb 27, 2024 | 59.30 | 59.49 | 59.30 | 59.47 | 10,505 | +0.17(+0.28%) |
Feb 26, 2024 | 59.45 | 59.53 | 59.30 | 59.30 | 7,305 | -0.03(-0.05%) |
Feb 23, 2024 | 59.21 | 59.39 | 59.21 | 59.33 | 2,553 | +0.19(+0.32%) |
Feb 22, 2024 | 58.67 | 59.15 | 58.67 | 59.15 | 6,829 | +1.09(+1.87%) |
Feb 21, 2024 | 58.10 | 58.10 | 57.73 | 58.06 | 45,446 | -0.44(-0.75%) |
Feb 20, 2024 | 58.67 | 58.67 | 58.37 | 58.50 | 6,670 | -0.52(-0.87%) |
Feb 16, 2024 | 59.13 | 59.48 | 59.02 | 59.02 | 20,809 | -0.53(-0.89%) |
Feb 15, 2024 | 59.36 | 59.55 | 59.28 | 59.55 | 8,455 | +0.36(+0.61%) |
Feb 14, 2024 | 59.03 | 59.18 | 58.83 | 59.18 | 4,954 | +0.64(+1.09%) |
Feb 13, 2024 | 58.44 | 58.68 | 58.16 | 58.54 | 97,107 | -0.89(-1.49%) |
Feb 12, 2024 | 59.45 | 59.63 | 59.37 | 59.43 | 10,550 | -0.01(-0.02%) |
Feb 09, 2024 | 59.39 | 59.55 | 59.33 | 59.44 | 25,978 | +0.35(+0.59%) |
Feb 08, 2024 | 58.86 | 59.11 | 58.86 | 59.09 | 16,996 | +0.29(+0.50%) |
Feb 07, 2024 | 58.66 | 58.92 | 58.66 | 58.80 | 10,813 | +0.55(+0.94%) |
Feb 06, 2024 | 58.14 | 58.25 | 58.03 | 58.25 | 15,049 | +0.08(+0.14%) |
Feb 05, 2024 | 58.18 | 58.19 | 57.81 | 58.17 | 19,875 | -0.32(-0.55%) |
Feb 02, 2024 | 58.05 | 58.65 | 58.05 | 58.49 | 16,599 | +0.26(+0.44%) |
Feb 01, 2024 | 57.77 | 58.24 | 57.63 | 58.23 | 20,229 | +0.61(+1.06%) |
Jan 31, 2024 | 58.15 | 58.15 | 57.62 | 57.62 | 6,571 | -0.88(-1.50%) |
Jan 30, 2024 | 58.42 | 58.54 | 58.42 | 58.50 | 42,025 | -0.07(-0.11%) |
Jan 29, 2024 | 58.24 | 58.57 | 58.10 | 58.57 | 29,486 | +0.48(+0.82%) |
Jan 26, 2024 | 58.01 | 58.10 | 58.01 | 58.09 | 11,180 | -0.00(-0.00%) |
Jan 25, 2024 | 58.10 | 58.22 | 57.88 | 58.09 | 19,858 | +0.24(+0.42%) |
Jan 24, 2024 | 58.23 | 58.24 | 57.81 | 57.85 | 128,218 | -0.14(-0.25%) |
Jan 23, 2024 | 58.11 | 58.11 | 57.85 | 57.99 | 12,446 | -0.02(-0.04%) |
Jan 22, 2024 | 57.83 | 58.11 | 57.83 | 58.02 | 14,542 | +0.40(+0.70%) |
Jan 19, 2024 | 57.13 | 57.65 | 57.10 | 57.62 | 24,098 | +0.66(+1.15%) |
Jan 18, 2024 | 56.60 | 56.98 | 56.48 | 56.96 | 16,499 | +0.59(+1.04%) |
Jan 17, 2024 | 56.19 | 56.37 | 56.08 | 56.37 | 21,888 | -0.18(-0.32%) |
Jan 16, 2024 | 56.44 | 56.63 | 56.33 | 56.55 | 40,470 | -0.21(-0.38%) |
Jan 12, 2024 | 56.96 | 56.97 | 56.62 | 56.77 | 24,319 | +0.07(+0.12%) |
Jan 11, 2024 | 56.40 | 56.70 | 56.19 | 56.70 | 65,105 | +0.19(+0.34%) |
Jan 10, 2024 | 56.44 | 56.56 | 56.40 | 56.51 | 9,767 | +0.26(+0.45%) |
Jan 09, 2024 | 56.10 | 56.25 | 56.10 | 56.25 | 6,056 | +0.07(+0.13%) |
Jan 08, 2024 | 55.35 | 56.18 | 55.35 | 56.18 | 10,183 | +0.89(+1.61%) |
Jan 05, 2024 | 55.53 | 55.53 | 55.23 | 55.29 | 14,528 | -0.06(-0.12%) |
Jan 04, 2024 | 55.66 | 55.66 | 55.35 | 55.35 | 3,527 | -0.14(-0.25%) |
Jan 03, 2024 | 55.48 | 55.69 | 55.48 | 55.49 | 16,284 | -0.61(-1.10%) |
Jan 02, 2024 | 56.17 | 56.17 | 55.87 | 56.10 | 4,007 | -0.51(-0.91%) |
Dec 29, 2023 | 56.66 | 56.67 | 56.51 | 56.62 | 8,284 | -0.23(-0.41%) |
Dec 28, 2023 | 56.88 | 56.99 | 56.85 | 56.85 | 17,261 | +0.01(+0.01%) |
Dec 27, 2023 | 56.80 | 56.93 | 56.80 | 56.84 | 15,583 | -0.06(-0.10%) |
Dec 26, 2023 | 56.84 | 56.96 | 56.83 | 56.90 | 147,146 | +0.14(+0.25%) |
Dec 22, 2023 | 56.88 | 56.88 | 56.69 | 56.76 | 2,707 | +0.15(+0.27%) |
Dec 21, 2023 | 56.47 | 56.60 | 56.14 | 56.60 | 16,276 | +0.49(+0.88%) |
Dec 20, 2023 | 56.87 | 56.97 | 56.11 | 56.11 | 6,321 | -0.67(-1.18%) |
Dec 19, 2023 | 56.63 | 56.83 | 56.63 | 56.78 | 37,891 | +0.37(+0.65%) |
Dec 18, 2023 | 56.28 | 56.49 | 56.20 | 56.41 | 18,049 | +0.13(+0.23%) |
Dec 15, 2023 | 56.16 | 56.32 | 56.12 | 56.28 | 7,760 | +0.06(+0.11%) |
Dec 14, 2023 | 56.46 | 56.46 | 56.21 | 56.22 | 5,489 | -0.08(-0.15%) |
Dec 13, 2023 | 55.60 | 56.30 | 55.53 | 56.30 | 5,991 | +0.75(+1.36%) |
Dec 12, 2023 | 55.40 | 55.58 | 55.40 | 55.55 | 16,807 | +0.35(+0.64%) |
Dec 11, 2023 | 55.08 | 55.22 | 55.06 | 55.20 | 4,498 | +0.46(+0.85%) |
Dec 08, 2023 | 54.65 | 54.76 | 54.65 | 54.73 | 16,971 | +0.19(+0.36%) |
Dec 07, 2023 | 54.39 | 54.57 | 54.39 | 54.54 | 5,071 | +0.43(+0.79%) |
Dec 06, 2023 | 54.46 | 54.50 | 54.11 | 54.11 | 7,145 | -0.17(-0.31%) |
Dec 05, 2023 | 54.30 | 54.37 | 54.28 | 54.28 | 5,890 | -0.12(-0.22%) |
Dec 04, 2023 | 54.22 | 54.44 | 54.16 | 54.40 | 5,266 | -0.18(-0.34%) |
Dec 01, 2023 | 54.19 | 54.60 | 54.19 | 54.58 | 4,719 | +0.54(+1.01%) |
Nov 30, 2023 | 53.76 | 54.12 | 53.72 | 54.04 | 23,872 | +0.24(+0.45%) |
Nov 29, 2023 | 54.03 | 54.03 | 53.79 | 53.80 | 10,440 | +0.07(+0.14%) |
Nov 28, 2023 | 53.71 | 53.82 | 53.71 | 53.72 | 8,035 | -0.08(-0.16%) |
Nov 27, 2023 | 53.76 | 53.96 | 53.76 | 53.81 | 2,132,286 | -0.09(-0.17%) |
Nov 24, 2023 | 53.76 | 53.90 | 53.76 | 53.90 | 2,076 | +0.03(+0.06%) |
Nov 22, 2023 | 53.86 | 53.92 | 53.81 | 53.87 | 5,328 | +0.30(+0.56%) |
Nov 21, 2023 | 53.49 | 53.58 | 53.49 | 53.57 | 1,745 | -0.07(-0.13%) |
Nov 20, 2023 | 53.37 | 53.73 | 53.37 | 53.64 | 11,355 | +0.40(+0.75%) |
Nov 17, 2023 | 53.18 | 53.27 | 53.18 | 53.24 | 5,495 | +0.16(+0.30%) |
Nov 16, 2023 | 53.32 | 53.32 | 52.91 | 53.08 | 11,116 | -0.16(-0.31%) |
Nov 15, 2023 | 53.31 | 53.54 | 53.24 | 53.24 | 4,361 | -0.02(-0.04%) |
Nov 14, 2023 | 53.05 | 53.27 | 53.05 | 53.27 | 6,254 | +0.93(+1.78%) |
Nov 13, 2023 | 52.35 | 52.41 | 52.34 | 52.34 | 1,801 | -0.03(-0.05%) |
Nov 10, 2023 | 51.78 | 52.36 | 51.78 | 52.36 | 2,600 | +0.78(+1.51%) |
Nov 09, 2023 | 51.92 | 51.95 | 51.58 | 51.58 | 6,537 | -0.38(-0.74%) |
Nov 08, 2023 | 51.98 | 51.98 | 51.83 | 51.97 | 5,934 | +0.07(+0.14%) |
Nov 07, 2023 | 51.58 | 52.00 | 51.58 | 51.90 | 2,494 | +0.32(+0.61%) |
Nov 06, 2023 | 51.58 | 51.64 | 51.42 | 51.58 | 20,505 | +0.03(+0.06%) |
Nov 03, 2023 | 51.32 | 51.62 | 51.30 | 51.55 | 50,707 | +0.46(+0.91%) |
Nov 02, 2023 | 50.85 | 51.09 | 50.78 | 51.09 | 5,804 | +0.82(+1.62%) |
Nov 01, 2023 | 49.96 | 50.34 | 49.94 | 50.27 | 16,778 | +0.25(+0.51%) |
Oct 31, 2023 | 49.56 | 50.02 | 49.56 | 50.02 | 1,737 | +0.31(+0.62%) |
Oct 30, 2023 | 49.58 | 49.80 | 49.48 | 49.71 | 2,852 | +0.52(+1.06%) |
Oct 27, 2023 | 49.56 | 49.56 | 49.10 | 49.19 | 3,532 | -0.43(-0.87%) |
Oct 26, 2023 | 49.70 | 49.97 | 49.62 | 49.62 | 3,611 | -0.52(-1.05%) |
Oct 25, 2023 | 50.35 | 50.48 | 50.12 | 50.14 | 10,014 | -0.80(-1.56%) |
Oct 24, 2023 | 51.02 | 51.02 | 50.61 | 50.94 | 2,339 | +0.38(+0.76%) |
Oct 23, 2023 | 50.65 | 50.91 | 50.56 | 50.56 | 4,646 | -0.27(-0.53%) |
Oct 20, 2023 | 51.00 | 51.14 | 50.83 | 50.83 | 10,579 | -0.66(-1.28%) |
Oct 19, 2023 | 51.67 | 51.79 | 51.48 | 51.48 | 4,568 | -0.50(-0.96%) |
Oct 18, 2023 | 52.24 | 52.27 | 51.98 | 51.98 | 3,549 | -0.50(-0.95%) |
Oct 17, 2023 | 52.38 | 52.49 | 52.38 | 52.48 | 3,340 | +0.09(+0.17%) |
Oct 16, 2023 | 51.88 | 52.46 | 51.88 | 52.39 | 6,184 | +0.54(+1.04%) |
Oct 13, 2023 | 52.20 | 52.20 | 51.82 | 51.85 | 2,728 | -0.19(-0.37%) |
Oct 12, 2023 | 52.45 | 52.45 | 52.04 | 52.04 | 645 | -0.29(-0.55%) |
Oct 11, 2023 | 52.21 | 52.33 | 52.02 | 52.33 | 5,405 | +0.17(+0.32%) |
Oct 10, 2023 | 52.29 | 52.44 | 52.17 | 52.17 | 10,059 | +0.27(+0.51%) |
Oct 09, 2023 | 51.40 | 51.94 | 51.40 | 51.90 | 2,603 | +0.40(+0.78%) |
Oct 06, 2023 | 50.96 | 51.58 | 50.96 | 51.50 | 2,443 | +0.68(+1.33%) |
Oct 05, 2023 | 50.64 | 50.82 | 50.50 | 50.82 | 1,119 | -0.08(-0.16%) |
Oct 04, 2023 | 50.61 | 50.90 | 50.61 | 50.90 | 7,284 | +0.43(+0.86%) |
Oct 03, 2023 | 50.79 | 50.79 | 50.36 | 50.47 | 4,906 | -0.74(-1.44%) |
Oct 02, 2023 | 51.16 | 51.21 | 51.02 | 51.21 | 3,885 | +0.02(+0.03%) |
Sep 29, 2023 | 51.65 | 51.65 | 51.19 | 51.19 | 1,856 | -0.26(-0.50%) |
Sep 28, 2023 | 51.07 | 51.55 | 51.07 | 51.45 | 2,461 | +0.33(+0.65%) |
Sep 27, 2023 | 51.06 | 51.12 | 51.06 | 51.12 | 584 | +0.17(+0.33%) |
Sep 26, 2023 | 51.22 | 51.22 | 50.93 | 50.95 | 1,840 | -0.63(-1.22%) |
Sep 25, 2023 | 51.34 | 51.58 | 51.58 | 51.58 | 1,248 | +0.19(+0.37%) |
Sep 22, 2023 | 51.44 | 51.67 | 51.39 | 51.39 | 4,645 | +0.02(+0.05%) |
Sep 21, 2023 | 51.66 | 51.75 | 51.37 | 51.37 | 1,318 | -0.81(-1.56%) |
Sep 20, 2023 | 52.58 | 52.67 | 52.18 | 52.18 | 1,706 | -0.27(-0.52%) |
Sep 19, 2023 | 52.41 | 52.45 | 52.15 | 52.45 | 4,089 | -0.04(-0.08%) |
Sep 18, 2023 | 52.53 | 52.65 | 52.49 | 52.49 | 2,186 | +0.09(+0.18%) |
Sep 15, 2023 | 52.73 | 52.73 | 52.40 | 52.40 | 6,694 | -0.62(-1.18%) |
Sep 14, 2023 | 52.79 | 53.05 | 52.66 | 53.02 | 30,362 | +0.34(+0.65%) |
Sep 13, 2023 | 52.53 | 52.72 | 52.53 | 52.68 | 6,305 | -0.01(-0.02%) |
Sep 12, 2023 | 52.87 | 52.89 | 52.68 | 52.69 | 5,154 | -0.34(-0.64%) |
Sep 11, 2023 | 53.03 | 53.03 | 52.90 | 53.03 | 949 | +0.21(+0.40%) |
Sep 08, 2023 | 52.86 | 52.95 | 52.82 | 52.82 | 4,805 | +0.13(+0.25%) |
Sep 07, 2023 | 52.25 | 52.69 | 52.25 | 52.69 | 2,807 | -0.06(-0.12%) |
Sep 06, 2023 | 52.74 | 52.81 | 52.72 | 52.75 | 4,001 | -0.42(-0.80%) |
Sep 05, 2023 | 53.08 | 53.29 | 53.08 | 53.18 | 12,878 | -0.21(-0.39%) |