Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 56.54 | 56.70 | 55.73 | 56.54 | 164,987 | +0.52(+0.93%) |
Jun 04, 2024 | 56.07 | 56.58 | 55.81 | 56.02 | 202,915 | -0.88(-1.55%) |
Jun 03, 2024 | 58.15 | 58.15 | 56.52 | 56.90 | 287,015 | -0.84(-1.45%) |
May 31, 2024 | 57.58 | 58.17 | 56.95 | 57.74 | 248,924 | +0.37(+0.64%) |
May 30, 2024 | 56.57 | 57.48 | 55.94 | 57.37 | 383,773 | +1.69(+3.03%) |
May 29, 2024 | 54.64 | 55.74 | 53.84 | 55.68 | 311,971 | -0.06(-0.11%) |
May 28, 2024 | 56.27 | 56.38 | 55.48 | 55.74 | 211,957 | -0.43(-0.77%) |
May 24, 2024 | 56.64 | 56.64 | 56.00 | 56.17 | 191,831 | -0.08(-0.14%) |
May 23, 2024 | 57.63 | 57.66 | 55.95 | 56.25 | 189,312 | -1.28(-2.23%) |
May 22, 2024 | 57.89 | 58.11 | 57.04 | 57.54 | 241,522 | -0.53(-0.92%) |
May 21, 2024 | 58.14 | 58.61 | 57.94 | 58.07 | 145,621 | -0.11(-0.19%) |
May 20, 2024 | 58.97 | 59.02 | 58.14 | 58.18 | 211,432 | -0.92(-1.55%) |
May 17, 2024 | 59.00 | 59.55 | 58.87 | 59.10 | 166,316 | +0.30(+0.50%) |
May 16, 2024 | 59.02 | 59.22 | 58.78 | 58.80 | 154,476 | -0.41(-0.70%) |
May 15, 2024 | 60.01 | 60.43 | 58.83 | 59.22 | 188,137 | -0.12(-0.20%) |
May 14, 2024 | 59.36 | 59.63 | 58.66 | 59.34 | 204,096 | +0.67(+1.15%) |
May 13, 2024 | 59.11 | 59.26 | 58.66 | 58.66 | 175,922 | -0.08(-0.13%) |
May 10, 2024 | 58.84 | 59.20 | 57.93 | 58.74 | 141,461 | +0.00(+0.00%) |
May 09, 2024 | 58.46 | 59.01 | 58.24 | 58.74 | 175,631 | +0.26(+0.44%) |
May 08, 2024 | 57.81 | 58.78 | 57.81 | 58.49 | 172,644 | +0.29(+0.49%) |
May 07, 2024 | 58.62 | 59.04 | 58.17 | 58.20 | 183,322 | -0.34(-0.57%) |
May 06, 2024 | 58.58 | 58.97 | 58.38 | 58.54 | 236,981 | +0.39(+0.66%) |
May 03, 2024 | 58.61 | 59.14 | 57.72 | 58.15 | 208,998 | +0.37(+0.63%) |
May 02, 2024 | 57.87 | 58.10 | 56.95 | 57.78 | 237,803 | +0.48(+0.84%) |
May 01, 2024 | 56.72 | 58.49 | 56.10 | 57.30 | 293,241 | +1.29(+2.31%) |
Apr 30, 2024 | 56.36 | 57.19 | 55.94 | 56.01 | 277,095 | -0.99(-1.73%) |
Apr 29, 2024 | 57.89 | 57.91 | 56.86 | 56.99 | 239,902 | -0.93(-1.60%) |
Apr 26, 2024 | 58.27 | 58.96 | 57.73 | 57.92 | 204,396 | -0.47(-0.81%) |
Apr 25, 2024 | 57.54 | 58.44 | 56.60 | 58.40 | 347,883 | +0.43(+0.75%) |
Apr 24, 2024 | 56.90 | 58.09 | 56.89 | 57.96 | 188,937 | +0.46(+0.81%) |
Apr 23, 2024 | 56.50 | 58.00 | 56.50 | 57.50 | 338,600 | -0.21(-0.36%) |
Apr 22, 2024 | 57.01 | 58.58 | 55.34 | 57.71 | 814,475 | +0.01(+0.02%) |
Apr 19, 2024 | 55.49 | 57.97 | 55.49 | 57.70 | 557,100 | +2.00(+3.58%) |
Apr 18, 2024 | 55.61 | 56.40 | 55.33 | 55.70 | 240,450 | +0.13(+0.23%) |
Apr 17, 2024 | 56.44 | 56.84 | 55.57 | 55.57 | 284,251 | -0.31(-0.55%) |
Apr 16, 2024 | 57.13 | 57.46 | 55.80 | 55.88 | 484,123 | -1.78(-3.08%) |
Apr 15, 2024 | 57.73 | 58.73 | 56.73 | 57.66 | 337,836 | +0.08(+0.14%) |
Apr 12, 2024 | 57.31 | 57.83 | 56.88 | 57.58 | 198,306 | -0.29(-0.50%) |
Apr 11, 2024 | 58.87 | 58.87 | 57.65 | 57.86 | 428,813 | -0.56(-0.96%) |
Apr 10, 2024 | 59.27 | 59.29 | 57.67 | 58.43 | 355,112 | -2.91(-4.75%) |
Apr 09, 2024 | 60.47 | 61.63 | 59.86 | 61.34 | 196,305 | +1.06(+1.75%) |
Apr 08, 2024 | 59.27 | 60.51 | 58.90 | 60.28 | 201,331 | +1.68(+2.87%) |
Apr 05, 2024 | 58.70 | 59.48 | 58.53 | 58.60 | 206,999 | -0.46(-0.79%) |
Apr 04, 2024 | 59.88 | 60.71 | 58.78 | 59.07 | 163,233 | +0.13(+0.22%) |
Apr 03, 2024 | 58.70 | 59.44 | 58.70 | 58.94 | 180,190 | -0.20(-0.33%) |
Apr 02, 2024 | 59.58 | 59.58 | 58.61 | 59.14 | 222,956 | -1.04(-1.72%) |
Apr 01, 2024 | 61.78 | 61.78 | 59.95 | 60.18 | 181,542 | -1.46(-2.37%) |
Mar 28, 2024 | 61.57 | 62.24 | 61.24 | 61.64 | 272,260 | -0.01(-0.02%) |
Mar 27, 2024 | 59.78 | 61.66 | 59.65 | 61.65 | 263,925 | +2.41(+4.07%) |
Mar 26, 2024 | 60.37 | 60.37 | 59.21 | 59.24 | 150,758 | -0.49(-0.83%) |
Mar 25, 2024 | 59.62 | 60.56 | 59.62 | 59.73 | 150,625 | +0.36(+0.60%) |
Mar 22, 2024 | 61.57 | 61.57 | 59.33 | 59.38 | 198,184 | -1.91(-3.11%) |
Mar 21, 2024 | 60.91 | 61.90 | 60.52 | 61.28 | 259,059 | +0.87(+1.44%) |
Mar 20, 2024 | 58.39 | 61.04 | 58.39 | 60.41 | 292,102 | +1.69(+2.88%) |
Mar 19, 2024 | 58.39 | 59.55 | 58.39 | 58.72 | 255,646 | +0.08(+0.13%) |
Mar 18, 2024 | 58.43 | 58.91 | 57.89 | 58.64 | 309,284 | +0.06(+0.10%) |
Mar 15, 2024 | 58.43 | 59.74 | 58.43 | 58.59 | 1,093,626 | -0.10(-0.17%) |
Mar 14, 2024 | 59.97 | 60.08 | 58.33 | 58.68 | 276,181 | -1.94(-3.19%) |
Mar 13, 2024 | 60.56 | 61.68 | 60.38 | 60.62 | 203,320 | -0.11(-0.18%) |
Mar 12, 2024 | 61.36 | 61.81 | 60.14 | 60.73 | 256,775 | -0.75(-1.22%) |
Mar 11, 2024 | 62.04 | 62.57 | 61.33 | 61.48 | 302,572 | -0.52(-0.84%) |
Mar 08, 2024 | 62.54 | 63.57 | 61.69 | 62.00 | 303,852 | -0.42(-0.68%) |
Mar 07, 2024 | 62.57 | 63.00 | 61.94 | 62.43 | 255,012 | +0.68(+1.10%) |
Mar 06, 2024 | 62.40 | 63.52 | 61.07 | 61.75 | 418,424 | -0.73(-1.17%) |
Mar 05, 2024 | 59.21 | 62.85 | 59.21 | 62.48 | 411,315 | +3.03(+5.10%) |
Mar 04, 2024 | 60.18 | 60.99 | 59.11 | 59.44 | 329,350 | +0.04(+0.07%) |
Mar 01, 2024 | 59.04 | 59.47 | 57.68 | 59.41 | 219,737 | -0.15(-0.25%) |
Feb 29, 2024 | 58.94 | 59.93 | 58.52 | 59.55 | 380,730 | +1.74(+3.01%) |
Feb 28, 2024 | 58.24 | 59.03 | 57.79 | 57.81 | 374,269 | -1.07(-1.81%) |
Feb 27, 2024 | 59.55 | 60.01 | 58.62 | 58.88 | 223,002 | -0.14(-0.23%) |
Feb 26, 2024 | 59.36 | 60.19 | 58.60 | 59.02 | 167,871 | -0.74(-1.24%) |
Feb 23, 2024 | 59.88 | 60.42 | 59.22 | 59.76 | 140,076 | -0.24(-0.41%) |
Feb 22, 2024 | 59.57 | 60.31 | 59.45 | 60.00 | 256,400 | +0.07(+0.11%) |
Feb 21, 2024 | 60.23 | 60.36 | 59.62 | 59.94 | 264,945 | -0.34(-0.57%) |
Feb 20, 2024 | 59.95 | 60.91 | 59.95 | 60.28 | 223,268 | -0.73(-1.20%) |
Feb 16, 2024 | 60.41 | 61.53 | 60.15 | 61.01 | 242,973 | -0.60(-0.97%) |
Feb 15, 2024 | 59.69 | 62.01 | 59.57 | 61.61 | 339,931 | +2.39(+4.04%) |
Feb 14, 2024 | 59.46 | 59.92 | 58.25 | 59.21 | 272,218 | +0.76(+1.30%) |
Feb 13, 2024 | 58.08 | 58.70 | 57.06 | 58.45 | 471,341 | -1.96(-3.25%) |
Feb 12, 2024 | 60.20 | 61.53 | 60.04 | 60.41 | 305,246 | +0.15(+0.24%) |
Feb 09, 2024 | 59.87 | 60.74 | 59.21 | 60.27 | 482,750 | +0.59(+0.98%) |
Feb 08, 2024 | 58.59 | 59.69 | 58.55 | 59.68 | 324,520 | +0.81(+1.38%) |
Feb 07, 2024 | 59.41 | 59.63 | 57.57 | 58.87 | 370,696 | -0.15(-0.25%) |
Feb 06, 2024 | 59.55 | 60.14 | 58.73 | 59.02 | 336,069 | -0.53(-0.89%) |
Feb 05, 2024 | 59.61 | 60.13 | 58.40 | 59.55 | 449,832 | -0.91(-1.50%) |
Feb 02, 2024 | 59.36 | 61.23 | 58.94 | 60.45 | 734,070 | -0.35(-0.58%) |
Feb 01, 2024 | 62.20 | 62.75 | 58.58 | 60.81 | 466,000 | -0.94(-1.52%) |
Jan 31, 2024 | 62.01 | 64.99 | 61.37 | 61.74 | 436,288 | -2.71(-4.21%) |
Jan 30, 2024 | 64.50 | 65.13 | 64.19 | 64.46 | 256,467 | -0.67(-1.03%) |
Jan 29, 2024 | 63.54 | 65.17 | 63.10 | 65.13 | 404,022 | +1.86(+2.93%) |
Jan 26, 2024 | 63.56 | 64.78 | 63.01 | 63.28 | 299,167 | -0.02(-0.03%) |
Jan 25, 2024 | 62.92 | 63.76 | 61.14 | 63.30 | 803,505 | +1.33(+2.14%) |
Jan 24, 2024 | 63.95 | 64.96 | 61.80 | 61.97 | 899,594 | -1.04(-1.66%) |
Jan 23, 2024 | 66.29 | 66.60 | 62.98 | 63.01 | 762,062 | -3.57(-5.37%) |
Jan 22, 2024 | 64.93 | 67.78 | 64.71 | 66.59 | 764,646 | -0.01(-0.01%) |
Jan 19, 2024 | 65.51 | 66.62 | 64.59 | 66.60 | 364,790 | +1.15(+1.76%) |
Jan 18, 2024 | 65.38 | 65.93 | 64.52 | 65.44 | 275,897 | +0.59(+0.90%) |
Jan 17, 2024 | 63.85 | 65.60 | 63.44 | 64.86 | 255,687 | -0.53(-0.81%) |
Jan 16, 2024 | 65.48 | 66.96 | 65.23 | 65.38 | 259,839 | -1.30(-1.95%) |
Jan 12, 2024 | 67.81 | 68.11 | 66.00 | 66.68 | 313,670 | -0.33(-0.50%) |
Jan 11, 2024 | 67.12 | 67.15 | 65.28 | 67.02 | 533,146 | -0.72(-1.07%) |
Jan 10, 2024 | 68.35 | 68.83 | 67.40 | 67.74 | 459,013 | -0.91(-1.32%) |
Jan 09, 2024 | 68.09 | 68.97 | 67.52 | 68.65 | 285,012 | -0.08(-0.11%) |
Jan 08, 2024 | 68.42 | 69.09 | 68.33 | 68.72 | 273,767 | -0.06(-0.09%) |
Jan 05, 2024 | 67.31 | 69.18 | 67.31 | 68.78 | 298,388 | +0.59(+0.86%) |
Jan 04, 2024 | 68.04 | 69.05 | 68.02 | 68.20 | 302,509 | +0.02(+0.03%) |
Jan 03, 2024 | 69.65 | 69.66 | 67.14 | 68.18 | 384,066 | -2.68(-3.78%) |
Jan 02, 2024 | 69.79 | 72.00 | 69.43 | 70.85 | 244,318 | +0.10(+0.14%) |
Dec 29, 2023 | 71.87 | 72.21 | 70.67 | 70.76 | 306,742 | -1.46(-2.03%) |
Dec 28, 2023 | 71.76 | 72.89 | 71.63 | 72.22 | 193,893 | -0.33(-0.46%) |
Dec 27, 2023 | 72.48 | 72.94 | 72.00 | 72.55 | 398,244 | +0.01(+0.01%) |
Dec 26, 2023 | 71.14 | 72.94 | 71.01 | 72.54 | 225,404 | +1.58(+2.23%) |
Dec 22, 2023 | 71.26 | 72.12 | 70.87 | 70.96 | 225,769 | +0.22(+0.32%) |
Dec 21, 2023 | 70.61 | 71.14 | 70.07 | 70.74 | 298,868 | +0.88(+1.26%) |
Dec 20, 2023 | 71.19 | 72.43 | 69.67 | 69.86 | 426,820 | -1.60(-2.24%) |
Dec 19, 2023 | 70.60 | 72.23 | 70.37 | 71.46 | 385,339 | +1.14(+1.62%) |
Dec 18, 2023 | 71.95 | 71.95 | 69.72 | 70.32 | 441,592 | -0.84(-1.18%) |
Dec 15, 2023 | 72.39 | 72.42 | 70.39 | 71.16 | 2,181,686 | -1.55(-2.14%) |
Dec 14, 2023 | 71.16 | 73.42 | 70.41 | 72.71 | 938,357 | +3.83(+5.56%) |
Dec 13, 2023 | 64.38 | 69.01 | 63.52 | 68.88 | 685,832 | +4.74(+7.38%) |
Dec 12, 2023 | 64.20 | 64.44 | 63.30 | 64.14 | 440,249 | +0.09(+0.14%) |
Dec 11, 2023 | 63.73 | 64.34 | 63.51 | 64.06 | 368,860 | -0.08(-0.12%) |
Dec 08, 2023 | 63.66 | 65.03 | 63.22 | 64.14 | 261,585 | +0.23(+0.37%) |
Dec 07, 2023 | 61.92 | 64.06 | 61.45 | 63.90 | 332,238 | +2.53(+4.12%) |
Dec 06, 2023 | 62.17 | 63.76 | 61.01 | 61.37 | 358,325 | +0.09(+0.14%) |
Dec 05, 2023 | 61.81 | 62.01 | 60.81 | 61.28 | 517,836 | -0.97(-1.55%) |
Dec 04, 2023 | 60.52 | 62.66 | 60.52 | 62.25 | 414,495 | +1.12(+1.84%) |
Dec 01, 2023 | 56.47 | 61.19 | 55.96 | 61.13 | 698,737 | +4.42(+7.80%) |
Nov 30, 2023 | 56.64 | 57.35 | 55.75 | 56.70 | 400,280 | +0.26(+0.47%) |
Nov 29, 2023 | 55.17 | 58.10 | 55.17 | 56.44 | 727,313 | +1.82(+3.33%) |
Nov 28, 2023 | 54.00 | 54.62 | 53.22 | 54.62 | 316,028 | +0.41(+0.76%) |
Nov 27, 2023 | 53.55 | 54.22 | 53.05 | 54.21 | 331,652 | +0.27(+0.50%) |
Nov 24, 2023 | 53.72 | 54.33 | 53.59 | 53.94 | 116,848 | +0.32(+0.59%) |
Nov 22, 2023 | 54.27 | 54.48 | 53.15 | 53.62 | 281,634 | +0.28(+0.52%) |
Nov 21, 2023 | 54.21 | 54.57 | 53.30 | 53.34 | 211,266 | -1.45(-2.64%) |
Nov 20, 2023 | 55.00 | 55.22 | 54.01 | 54.79 | 278,161 | +0.00(+0.00%) |
Nov 17, 2023 | 54.85 | 55.14 | 54.00 | 54.79 | 304,558 | +0.63(+1.16%) |
Nov 16, 2023 | 54.94 | 54.94 | 53.54 | 54.16 | 264,879 | -0.95(-1.73%) |
Nov 15, 2023 | 54.78 | 56.35 | 54.78 | 55.12 | 428,664 | +0.38(+0.69%) |
Nov 14, 2023 | 53.02 | 56.20 | 52.82 | 54.74 | 731,166 | +3.95(+7.79%) |
Nov 13, 2023 | 49.91 | 51.17 | 49.36 | 50.79 | 377,338 | +0.58(+1.15%) |
Nov 10, 2023 | 50.98 | 51.19 | 49.42 | 50.21 | 301,303 | -0.39(-0.76%) |
Nov 09, 2023 | 50.73 | 51.29 | 49.95 | 50.59 | 498,454 | -0.29(-0.57%) |
Nov 08, 2023 | 51.28 | 51.33 | 50.41 | 50.88 | 300,488 | -0.54(-1.05%) |
Nov 07, 2023 | 52.49 | 52.56 | 51.40 | 51.42 | 273,247 | -1.21(-2.29%) |
Nov 06, 2023 | 53.54 | 54.48 | 52.24 | 52.63 | 475,200 | -1.17(-2.17%) |
Nov 03, 2023 | 52.87 | 54.75 | 52.09 | 53.79 | 831,239 | +2.53(+4.93%) |
Nov 02, 2023 | 49.67 | 51.68 | 49.25 | 51.27 | 645,458 | +2.53(+5.18%) |