Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 54.54 | 55.30 | 54.54 | 55.30 | 1,402 | +0.87(+1.59%) |
May 30, 2024 | 54.14 | 54.43 | 54.14 | 54.43 | 1,712 | +0.62(+1.15%) |
May 29, 2024 | 53.97 | 53.97 | 53.81 | 53.81 | 7,233 | -0.53(-0.98%) |
May 28, 2024 | 54.55 | 54.61 | 54.34 | 54.34 | 2,940 | -0.13(-0.25%) |
May 24, 2024 | 54.45 | 54.48 | 54.40 | 54.48 | 1,804 | +0.39(+0.72%) |
May 23, 2024 | 54.37 | 54.37 | 54.06 | 54.09 | 674 | -0.53(-0.98%) |
May 22, 2024 | 54.71 | 54.88 | 54.54 | 54.62 | 3,642 | -0.40(-0.73%) |
May 21, 2024 | 55.20 | 55.20 | 54.96 | 55.02 | 883 | -0.03(-0.05%) |
May 20, 2024 | 55.25 | 55.25 | 55.02 | 55.05 | 1,491 | -0.29(-0.53%) |
May 17, 2024 | 55.19 | 55.36 | 55.15 | 55.34 | 58,956 | +0.29(+0.53%) |
May 16, 2024 | 55.23 | 55.27 | 55.05 | 55.05 | 5,189 | -0.10(-0.18%) |
May 15, 2024 | 55.03 | 55.15 | 55.02 | 55.15 | 1,952 | +0.29(+0.53%) |
May 14, 2024 | 54.94 | 54.94 | 54.71 | 54.86 | 889 | +0.04(+0.07%) |
May 13, 2024 | 54.98 | 54.98 | 54.80 | 54.82 | 738 | -0.06(-0.10%) |
May 10, 2024 | 54.83 | 54.91 | 54.83 | 54.88 | 1,087 | -0.01(-0.03%) |
May 09, 2024 | 54.42 | 54.89 | 54.42 | 54.89 | 1,670 | +0.57(+1.05%) |
May 08, 2024 | 54.15 | 54.40 | 54.15 | 54.32 | 12,662 | +0.02(+0.05%) |
May 07, 2024 | 54.41 | 54.41 | 54.25 | 54.30 | 101,458 | +0.18(+0.32%) |
May 06, 2024 | 54.03 | 54.12 | 54.03 | 54.12 | 992 | +0.41(+0.77%) |
May 03, 2024 | 53.53 | 53.71 | 53.53 | 53.71 | 763 | +0.29(+0.54%) |
May 02, 2024 | 53.34 | 53.52 | 53.34 | 53.42 | 1,020 | +0.20(+0.38%) |
May 01, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 422 | -0.15(-0.27%) |
Apr 30, 2024 | 53.88 | 53.89 | 53.36 | 53.36 | 7,116 | -1.01(-1.86%) |
Apr 29, 2024 | 54.18 | 54.41 | 54.18 | 54.37 | 828 | +0.32(+0.60%) |
Apr 26, 2024 | 54.04 | 54.12 | 54.04 | 54.05 | 1,280 | -0.13(-0.24%) |
Apr 25, 2024 | 53.79 | 54.24 | 53.79 | 54.18 | 63,281 | -0.25(-0.47%) |
Apr 24, 2024 | 54.32 | 54.43 | 54.32 | 54.43 | 104,367 | -0.02(-0.04%) |
Apr 23, 2024 | 54.45 | 54.45 | 54.40 | 54.45 | 2,686 | +0.31(+0.58%) |
Apr 22, 2024 | 54.38 | 54.38 | 54.14 | 54.14 | 1,289 | +0.35(+0.64%) |
Apr 19, 2024 | 53.69 | 53.79 | 53.69 | 53.79 | 929 | +0.55(+1.04%) |
Apr 18, 2024 | 53.59 | 53.59 | 53.24 | 53.24 | 526 | -0.07(-0.13%) |
Apr 17, 2024 | 53.57 | 53.58 | 53.29 | 53.31 | 1,928 | -0.11(-0.20%) |
Apr 16, 2024 | 53.83 | 53.83 | 53.42 | 53.42 | 1,044 | -0.41(-0.76%) |
Apr 15, 2024 | 54.70 | 54.70 | 53.72 | 53.83 | 3,731 | -0.40(-0.75%) |
Apr 12, 2024 | 54.82 | 54.91 | 54.15 | 54.23 | 10,162 | -0.68(-1.25%) |
Apr 11, 2024 | 54.70 | 54.91 | 54.70 | 54.91 | 223 | -0.32(-0.58%) |
Apr 10, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 244 | -0.60(-1.07%) |
Apr 09, 2024 | 56.02 | 56.02 | 55.73 | 55.83 | 1,167 | -0.13(-0.22%) |
Apr 08, 2024 | 56.18 | 56.18 | 55.96 | 55.96 | 3,991 | -0.11(-0.19%) |
Apr 05, 2024 | 56.08 | 56.08 | 56.01 | 56.06 | 465 | +0.31(+0.55%) |
Apr 04, 2024 | 56.51 | 56.51 | 55.64 | 55.75 | 2,286 | -0.42(-0.76%) |
Apr 03, 2024 | 56.12 | 56.20 | 56.12 | 56.18 | 2,241 | +0.25(+0.44%) |
Apr 02, 2024 | 55.90 | 55.93 | 55.89 | 55.93 | 1,664 | -0.28(-0.50%) |
Apr 01, 2024 | 56.49 | 56.49 | 56.15 | 56.21 | 1,260 | -0.18(-0.31%) |
Mar 28, 2024 | 56.06 | 56.39 | 56.06 | 56.39 | 741 | +0.49(+0.87%) |
Mar 27, 2024 | 55.21 | 55.90 | 55.21 | 55.90 | 13,731 | +0.82(+1.48%) |
Mar 26, 2024 | 55.36 | 55.36 | 55.09 | 55.09 | 8,674 | -0.09(-0.16%) |
Mar 25, 2024 | 55.24 | 55.31 | 55.17 | 55.17 | 1,736 | +0.02(+0.03%) |
Mar 22, 2024 | 55.53 | 55.53 | 55.15 | 55.15 | 1,574 | -0.20(-0.36%) |
Mar 21, 2024 | 55.10 | 55.38 | 55.10 | 55.36 | 1,783 | +0.44(+0.80%) |
Mar 20, 2024 | 54.71 | 54.92 | 54.65 | 54.92 | 1,355 | +0.38(+0.69%) |
Mar 19, 2024 | 54.03 | 54.54 | 54.03 | 54.54 | 2,052 | +0.48(+0.90%) |
Mar 18, 2024 | 54.04 | 54.16 | 54.04 | 54.05 | 1,678 | +0.12(+0.22%) |
Mar 15, 2024 | 53.55 | 53.99 | 53.55 | 53.94 | 1,174 | +0.20(+0.37%) |
Mar 14, 2024 | 53.79 | 53.79 | 53.67 | 53.74 | 2,331 | -0.36(-0.66%) |
Mar 13, 2024 | 54.20 | 54.21 | 54.10 | 54.10 | 1,352 | +0.33(+0.61%) |
Mar 12, 2024 | 53.77 | 53.77 | 53.58 | 53.77 | 1,719 | +0.14(+0.26%) |
Mar 11, 2024 | 53.50 | 53.64 | 53.50 | 53.63 | 2,466 | +0.27(+0.51%) |
Mar 08, 2024 | 53.46 | 53.48 | 53.33 | 53.36 | 4,750 | -0.02(-0.04%) |
Mar 07, 2024 | 53.43 | 53.43 | 53.34 | 53.38 | 933 | +0.45(+0.85%) |
Mar 06, 2024 | 52.92 | 52.95 | 52.82 | 52.92 | 1,727 | +0.35(+0.66%) |
Mar 05, 2024 | 52.37 | 52.77 | 52.37 | 52.58 | 3,103 | +0.10(+0.20%) |
Mar 04, 2024 | 52.53 | 52.53 | 52.47 | 52.47 | 718 | +0.13(+0.24%) |
Mar 01, 2024 | 52.12 | 52.43 | 52.12 | 52.35 | 3,801 | +0.04(+0.08%) |
Feb 29, 2024 | 52.02 | 52.31 | 52.02 | 52.31 | 2,339 | +0.39(+0.75%) |
Feb 28, 2024 | 51.93 | 52.01 | 51.91 | 51.91 | 673 | -0.10(-0.20%) |
Feb 27, 2024 | 51.94 | 52.02 | 51.88 | 52.02 | 712 | +0.16(+0.31%) |
Feb 26, 2024 | 51.95 | 51.95 | 51.86 | 51.86 | 1,107 | -0.18(-0.35%) |
Feb 23, 2024 | 51.72 | 52.10 | 51.72 | 52.04 | 8,253 | +0.20(+0.38%) |
Feb 22, 2024 | 51.60 | 51.84 | 51.60 | 51.84 | 509 | +0.35(+0.68%) |
Feb 21, 2024 | 51.34 | 51.49 | 51.33 | 51.49 | 9,735 | +0.41(+0.81%) |
Feb 20, 2024 | 51.01 | 51.20 | 51.01 | 51.07 | 1,752 | -0.18(-0.35%) |
Feb 16, 2024 | 51.45 | 51.54 | 51.25 | 51.25 | 2,653 | -0.18(-0.35%) |
Feb 15, 2024 | 50.89 | 51.43 | 50.89 | 51.43 | 1,535 | +0.80(+1.59%) |
Feb 14, 2024 | 50.61 | 50.63 | 50.42 | 50.63 | 1,299 | +0.31(+0.62%) |
Feb 13, 2024 | 50.74 | 50.79 | 50.04 | 50.32 | 3,854 | -0.78(-1.53%) |
Feb 12, 2024 | 51.14 | 51.14 | 51.10 | 51.10 | 205 | +0.54(+1.07%) |
Feb 09, 2024 | 50.48 | 50.56 | 50.48 | 50.56 | 601 | +0.05(+0.11%) |
Feb 08, 2024 | 50.63 | 50.63 | 50.21 | 50.51 | 2,258 | -0.02(-0.04%) |
Feb 07, 2024 | 50.44 | 50.60 | 50.44 | 50.53 | 1,875 | +0.14(+0.29%) |
Feb 06, 2024 | 50.54 | 50.54 | 50.38 | 50.38 | 348 | +0.11(+0.22%) |
Feb 05, 2024 | 50.32 | 50.32 | 50.27 | 50.27 | 2,291 | -0.40(-0.78%) |
Feb 02, 2024 | 50.38 | 50.74 | 50.38 | 50.67 | 1,589 | -0.10(-0.19%) |
Feb 01, 2024 | 50.56 | 50.76 | 50.38 | 50.76 | 344 | +0.20(+0.40%) |
Jan 31, 2024 | 50.83 | 50.83 | 50.56 | 50.56 | 231 | -0.46(-0.90%) |
Jan 30, 2024 | 50.62 | 51.05 | 50.62 | 51.02 | 2,295 | +0.41(+0.81%) |
Jan 29, 2024 | 50.41 | 50.61 | 50.38 | 50.61 | 1,578 | +0.03(+0.06%) |
Jan 26, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 100 | +0.17(+0.35%) |
Jan 25, 2024 | 49.97 | 50.41 | 49.93 | 50.41 | 2,508 | +0.66(+1.33%) |
Jan 24, 2024 | 50.00 | 50.04 | 49.73 | 49.75 | 2,022 | -0.23(-0.47%) |
Jan 23, 2024 | 50.01 | 50.11 | 49.83 | 49.98 | 3,838 | -0.04(-0.08%) |
Jan 22, 2024 | 49.91 | 50.07 | 49.91 | 50.02 | 1,309 | +0.27(+0.55%) |
Jan 19, 2024 | 49.55 | 49.75 | 49.47 | 49.74 | 2,809 | +0.29(+0.58%) |
Jan 18, 2024 | 49.19 | 49.46 | 49.15 | 49.46 | 2,246 | +0.05(+0.11%) |
Jan 17, 2024 | 49.73 | 49.73 | 49.34 | 49.41 | 3,323 | -0.36(-0.73%) |
Jan 16, 2024 | 49.98 | 49.98 | 49.69 | 49.77 | 2,370 | -0.48(-0.96%) |
Jan 12, 2024 | 50.22 | 50.25 | 50.22 | 50.25 | 573 | -0.03(-0.07%) |
Jan 11, 2024 | 50.19 | 50.28 | 50.00 | 50.28 | 5,419 | -0.08(-0.16%) |
Jan 10, 2024 | 50.33 | 50.37 | 50.26 | 50.37 | 1,529 | -0.10(-0.20%) |
Jan 09, 2024 | 50.55 | 50.55 | 50.44 | 50.47 | 2,716 | -0.49(-0.95%) |
Jan 08, 2024 | 50.57 | 50.95 | 50.57 | 50.95 | 298 | +0.22(+0.43%) |
Jan 05, 2024 | 50.84 | 50.87 | 50.60 | 50.74 | 476 | +0.24(+0.48%) |
Jan 04, 2024 | 51.01 | 51.01 | 50.49 | 50.49 | 3,926 | -0.27(-0.53%) |
Jan 03, 2024 | 50.74 | 50.91 | 50.74 | 50.76 | 425 | -0.14(-0.28%) |
Jan 02, 2024 | 50.57 | 51.04 | 50.57 | 50.91 | 1,991 | +0.44(+0.87%) |
Dec 29, 2023 | 50.51 | 50.51 | 50.47 | 50.47 | 331 | -0.09(-0.18%) |
Dec 28, 2023 | 50.69 | 50.69 | 50.56 | 50.56 | 418 | -0.02(-0.04%) |
Dec 27, 2023 | 50.61 | 50.61 | 50.58 | 50.58 | 427 | -0.10(-0.19%) |
Dec 26, 2023 | 50.44 | 50.70 | 50.44 | 50.67 | 1,706 | +0.35(+0.69%) |
Dec 22, 2023 | 50.30 | 50.50 | 50.30 | 50.33 | 5,342 | +0.13(+0.26%) |
Dec 21, 2023 | 50.15 | 50.19 | 49.99 | 50.19 | 508 | +0.35(+0.69%) |
Dec 20, 2023 | 50.56 | 50.62 | 49.85 | 49.85 | 1,324 | -0.69(-1.37%) |
Dec 19, 2023 | 50.18 | 50.54 | 50.18 | 50.54 | 1,791 | +0.40(+0.79%) |
Dec 18, 2023 | 50.26 | 50.26 | 50.14 | 50.14 | 1,415 | +0.13(+0.27%) |
Dec 15, 2023 | 50.15 | 50.15 | 49.85 | 50.01 | 1,326 | -0.37(-0.74%) |
Dec 14, 2023 | 50.06 | 50.47 | 50.06 | 50.38 | 8,039 | +0.74(+1.49%) |
Dec 13, 2023 | 48.87 | 49.68 | 48.79 | 49.64 | 1,318 | +0.81(+1.65%) |
Dec 12, 2023 | 48.84 | 48.86 | 48.81 | 48.83 | 3,814 | -0.07(-0.15%) |
Dec 11, 2023 | 48.54 | 48.91 | 48.54 | 48.90 | 3,050 | +0.42(+0.88%) |
Dec 08, 2023 | 48.44 | 48.48 | 48.26 | 48.48 | 1,990 | +0.31(+0.65%) |
Dec 07, 2023 | 48.24 | 48.28 | 48.04 | 48.16 | 2,959 | +0.15(+0.30%) |
Dec 06, 2023 | 48.56 | 48.56 | 48.01 | 48.02 | 3,544 | -0.27(-0.57%) |
Dec 05, 2023 | 48.51 | 48.51 | 48.29 | 48.29 | 876 | -0.49(-1.01%) |
Dec 04, 2023 | 48.97 | 48.97 | 48.78 | 48.79 | 5,604 | -0.11(-0.22%) |
Dec 01, 2023 | 48.59 | 49.08 | 48.52 | 48.90 | 37,348 | +0.53(+1.10%) |
Nov 30, 2023 | 47.94 | 48.37 | 47.94 | 48.37 | 1,094 | +0.56(+1.17%) |
Nov 29, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 256 | -0.01(-0.02%) |
Nov 28, 2023 | 48.11 | 48.11 | 47.82 | 47.82 | 842 | -0.11(-0.23%) |
Nov 27, 2023 | 47.74 | 47.92 | 47.74 | 47.92 | 1,815 | -0.12(-0.25%) |
Nov 24, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 101 | +0.14(+0.29%) |
Nov 22, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 153 | +0.23(+0.47%) |
Nov 21, 2023 | 47.58 | 47.68 | 47.58 | 47.68 | 549 | -0.11(-0.23%) |
Nov 20, 2023 | 47.81 | 47.88 | 47.79 | 47.79 | 3,818 | +0.07(+0.15%) |
Nov 17, 2023 | 47.67 | 47.84 | 47.65 | 47.72 | 4,325 | +0.44(+0.94%) |
Nov 16, 2023 | 47.17 | 47.28 | 47.13 | 47.28 | 3,079 | -0.38(-0.79%) |
Nov 15, 2023 | 47.77 | 48.04 | 47.65 | 47.65 | 12,088 | +0.06(+0.13%) |
Nov 14, 2023 | 47.67 | 47.74 | 47.58 | 47.59 | 6,204 | +1.01(+2.17%) |
Nov 13, 2023 | 46.61 | 46.63 | 46.56 | 46.58 | 793 | +0.01(+0.01%) |
Nov 10, 2023 | 46.22 | 46.57 | 46.08 | 46.57 | 9,497 | +0.59(+1.29%) |
Nov 09, 2023 | 46.34 | 46.34 | 45.98 | 45.98 | 1,214 | -0.27(-0.57%) |
Nov 08, 2023 | 46.46 | 46.46 | 46.25 | 46.25 | 4,209 | -0.30(-0.65%) |
Nov 07, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 185 | -0.40(-0.85%) |
Nov 06, 2023 | 47.07 | 47.11 | 46.90 | 46.95 | 1,244 | -0.36(-0.75%) |
Nov 03, 2023 | 47.36 | 47.45 | 47.31 | 47.31 | 3,079 | +0.40(+0.84%) |
Nov 02, 2023 | 46.44 | 46.91 | 46.44 | 46.91 | 8,467 | +0.77(+1.67%) |
Nov 01, 2023 | 45.86 | 46.27 | 45.66 | 46.14 | 21,901 | +0.28(+0.62%) |
Oct 31, 2023 | 45.86 | 45.86 | 45.79 | 45.85 | 1,508 | +0.38(+0.83%) |
Oct 30, 2023 | 45.39 | 45.48 | 45.15 | 45.48 | 833 | +0.30(+0.67%) |
Oct 27, 2023 | 45.50 | 45.50 | 45.15 | 45.18 | 496 | -0.66(-1.43%) |
Oct 26, 2023 | 45.94 | 45.94 | 45.83 | 45.83 | 1,961 | +0.00(+0.01%) |
Oct 25, 2023 | 45.95 | 46.06 | 45.83 | 45.83 | 3,347 | -0.23(-0.50%) |
Oct 24, 2023 | 45.93 | 46.06 | 45.93 | 46.06 | 1,231 | +0.27(+0.58%) |
Oct 23, 2023 | 45.97 | 46.13 | 45.79 | 45.79 | 1,740 | -0.43(-0.92%) |
Oct 20, 2023 | 46.50 | 46.53 | 46.20 | 46.22 | 778 | -0.61(-1.31%) |
Oct 19, 2023 | 47.17 | 47.32 | 46.80 | 46.83 | 5,208 | -0.54(-1.15%) |
Oct 18, 2023 | 47.58 | 47.58 | 47.31 | 47.38 | 1,955 | -0.34(-0.71%) |
Oct 17, 2023 | 47.28 | 47.82 | 47.28 | 47.72 | 2,141 | +0.26(+0.56%) |
Oct 16, 2023 | 47.37 | 47.46 | 47.32 | 47.45 | 1,624 | +0.57(+1.21%) |
Oct 13, 2023 | 46.94 | 46.94 | 46.87 | 46.89 | 231 | +0.30(+0.64%) |
Oct 12, 2023 | 46.46 | 46.62 | 46.38 | 46.59 | 712 | -0.48(-1.01%) |
Oct 11, 2023 | 46.80 | 47.07 | 46.78 | 47.07 | 1,624 | +0.12(+0.26%) |
Oct 10, 2023 | 46.71 | 47.16 | 46.71 | 46.94 | 5,001 | +0.26(+0.56%) |
Oct 09, 2023 | 46.26 | 46.68 | 46.26 | 46.68 | 1,866 | +0.66(+1.43%) |
Oct 06, 2023 | 46.03 | 46.31 | 45.98 | 46.03 | 4,429 | +0.54(+1.19%) |
Oct 05, 2023 | 45.52 | 45.56 | 45.34 | 45.49 | 1,486 | -0.07(-0.15%) |
Oct 04, 2023 | 45.16 | 45.56 | 45.16 | 45.56 | 1,403 | -0.15(-0.34%) |
Oct 03, 2023 | 45.68 | 45.71 | 45.46 | 45.71 | 1,503 | -0.45(-0.97%) |