Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 55.99 | 55.99 | 55.43 | 55.61 | 75,989 | -0.19(-0.34%) |
May 09, 2024 | 55.13 | 55.84 | 55.13 | 55.80 | 178,036 | +1.23(+2.25%) |
May 08, 2024 | 54.71 | 54.76 | 54.46 | 54.57 | 169,732 | -0.48(-0.87%) |
May 07, 2024 | 54.79 | 55.19 | 54.79 | 55.05 | 128,706 | +0.51(+0.94%) |
May 06, 2024 | 54.91 | 54.91 | 54.27 | 54.54 | 78,196 | +0.07(+0.13%) |
May 03, 2024 | 54.79 | 55.34 | 54.36 | 54.47 | 202,945 | +0.37(+0.68%) |
May 02, 2024 | 53.73 | 54.15 | 53.20 | 54.10 | 94,260 | +0.82(+1.54%) |
May 01, 2024 | 53.16 | 54.21 | 53.06 | 53.28 | 121,919 | +0.05(+0.09%) |
Apr 30, 2024 | 53.92 | 54.06 | 53.18 | 53.23 | 217,586 | -0.98(-1.81%) |
Apr 29, 2024 | 53.81 | 54.33 | 53.81 | 54.21 | 98,182 | +0.63(+1.18%) |
Apr 26, 2024 | 53.77 | 54.17 | 53.58 | 53.58 | 78,004 | -0.04(-0.07%) |
Apr 25, 2024 | 53.41 | 53.74 | 53.08 | 53.62 | 124,590 | -0.24(-0.45%) |
Apr 24, 2024 | 53.54 | 53.98 | 53.22 | 53.86 | 96,339 | +0.06(+0.11%) |
Apr 23, 2024 | 53.38 | 54.00 | 53.38 | 53.80 | 85,040 | +0.44(+0.82%) |
Apr 22, 2024 | 53.22 | 53.46 | 52.81 | 53.36 | 85,572 | +0.38(+0.72%) |
Apr 19, 2024 | 52.73 | 53.17 | 52.70 | 52.98 | 409,836 | +0.28(+0.53%) |
Apr 18, 2024 | 52.76 | 52.88 | 52.39 | 52.70 | 127,731 | +0.16(+0.30%) |
Apr 17, 2024 | 52.83 | 53.07 | 52.51 | 52.54 | 156,069 | -0.24(-0.45%) |
Apr 16, 2024 | 53.10 | 53.36 | 52.67 | 52.78 | 212,485 | -0.80(-1.49%) |
Apr 15, 2024 | 54.68 | 54.78 | 53.27 | 53.58 | 135,202 | -0.88(-1.62%) |
Apr 12, 2024 | 54.75 | 54.87 | 54.26 | 54.46 | 105,901 | -0.54(-0.98%) |
Apr 11, 2024 | 55.21 | 55.44 | 54.59 | 55.00 | 173,824 | -0.03(-0.05%) |
Apr 10, 2024 | 55.94 | 55.94 | 54.67 | 55.03 | 209,338 | -2.21(-3.86%) |
Apr 09, 2024 | 56.63 | 57.25 | 56.63 | 57.24 | 104,129 | +0.75(+1.33%) |
Apr 08, 2024 | 56.11 | 56.52 | 56.08 | 56.49 | 70,125 | +0.55(+0.98%) |
Apr 05, 2024 | 55.55 | 56.07 | 55.35 | 55.94 | 108,203 | +0.34(+0.61%) |
Apr 04, 2024 | 56.45 | 56.74 | 55.47 | 55.60 | 102,854 | -0.40(-0.71%) |
Apr 03, 2024 | 55.89 | 56.12 | 55.70 | 56.00 | 150,843 | -0.01(-0.02%) |
Apr 02, 2024 | 56.24 | 56.29 | 55.83 | 56.01 | 140,427 | -0.66(-1.16%) |
Apr 01, 2024 | 57.77 | 57.77 | 56.59 | 56.67 | 419,449 | -1.03(-1.79%) |
Mar 28, 2024 | 57.30 | 57.78 | 57.30 | 57.70 | 134,704 | +0.45(+0.79%) |
Mar 27, 2024 | 56.25 | 57.27 | 56.15 | 57.25 | 179,986 | +1.43(+2.56%) |
Mar 26, 2024 | 56.16 | 56.20 | 55.76 | 55.82 | 119,668 | -0.19(-0.34%) |
Mar 25, 2024 | 56.37 | 56.54 | 56.01 | 56.01 | 95,957 | -0.25(-0.44%) |
Mar 22, 2024 | 56.81 | 57.00 | 56.25 | 56.26 | 81,001 | -0.69(-1.21%) |
Mar 21, 2024 | 56.98 | 57.31 | 56.62 | 56.95 | 99,347 | -0.09(-0.16%) |
Mar 20, 2024 | 56.37 | 57.22 | 56.23 | 57.04 | 166,365 | +0.14(+0.25%) |
Mar 19, 2024 | 56.85 | 57.05 | 56.54 | 56.90 | 93,772 | +0.02(+0.04%) |
Mar 18, 2024 | 57.03 | 57.16 | 56.80 | 56.88 | 118,512 | -0.03(-0.05%) |
Mar 15, 2024 | 56.96 | 57.11 | 56.61 | 56.91 | 120,112 | -0.20(-0.35%) |
Mar 14, 2024 | 57.88 | 57.88 | 56.61 | 57.11 | 100,848 | -0.88(-1.52%) |
Mar 13, 2024 | 58.18 | 58.55 | 57.88 | 57.99 | 129,947 | -0.32(-0.55%) |
Mar 12, 2024 | 58.37 | 58.54 | 57.84 | 58.31 | 75,727 | -0.14(-0.24%) |
Mar 11, 2024 | 58.53 | 59.00 | 58.24 | 58.45 | 149,641 | -0.30(-0.51%) |
Mar 08, 2024 | 58.67 | 58.91 | 58.49 | 58.75 | 72,644 | +0.60(+1.03%) |
Mar 07, 2024 | 58.33 | 58.50 | 57.81 | 58.15 | 100,030 | +0.09(+0.16%) |
Mar 06, 2024 | 58.07 | 58.32 | 57.77 | 58.06 | 162,453 | +0.21(+0.36%) |
Mar 05, 2024 | 58.38 | 58.75 | 57.59 | 57.85 | 120,170 | -0.70(-1.20%) |
Mar 04, 2024 | 57.76 | 58.60 | 57.36 | 58.55 | 135,586 | +0.81(+1.40%) |
Mar 01, 2024 | 57.13 | 57.78 | 56.52 | 57.74 | 391,381 | +0.51(+0.89%) |
Feb 29, 2024 | 57.14 | 57.55 | 57.01 | 57.23 | 188,533 | +0.46(+0.81%) |
Feb 28, 2024 | 55.94 | 57.07 | 55.84 | 56.77 | 129,616 | +0.57(+1.01%) |
Feb 27, 2024 | 56.30 | 56.67 | 56.04 | 56.20 | 148,522 | +0.11(+0.20%) |
Feb 26, 2024 | 56.77 | 56.93 | 56.05 | 56.09 | 118,096 | -0.64(-1.13%) |
Feb 23, 2024 | 56.84 | 57.06 | 56.66 | 56.73 | 151,163 | -0.04(-0.07%) |
Feb 22, 2024 | 56.80 | 57.03 | 56.62 | 56.77 | 124,774 | +0.06(+0.11%) |
Feb 21, 2024 | 56.27 | 56.75 | 56.27 | 56.71 | 103,205 | +0.43(+0.76%) |
Feb 20, 2024 | 56.11 | 56.54 | 55.86 | 56.28 | 130,578 | -0.03(-0.05%) |
Feb 16, 2024 | 56.17 | 56.59 | 55.91 | 56.31 | 133,571 | -0.47(-0.83%) |
Feb 15, 2024 | 55.94 | 56.88 | 55.94 | 56.78 | 81,264 | +1.26(+2.27%) |
Feb 14, 2024 | 55.30 | 55.85 | 55.13 | 55.52 | 161,254 | +0.40(+0.73%) |
Feb 13, 2024 | 55.04 | 55.15 | 54.44 | 55.12 | 175,665 | -1.07(-1.90%) |
Feb 12, 2024 | 56.33 | 56.65 | 56.06 | 56.19 | 117,325 | -0.21(-0.37%) |
Feb 09, 2024 | 56.28 | 56.42 | 55.82 | 56.40 | 104,300 | +0.13(+0.23%) |
Feb 08, 2024 | 55.68 | 56.38 | 55.68 | 56.27 | 129,950 | +0.37(+0.66%) |
Feb 07, 2024 | 56.07 | 56.19 | 55.54 | 55.90 | 245,069 | -0.05(-0.09%) |
Feb 06, 2024 | 55.31 | 56.03 | 55.13 | 55.95 | 153,697 | +0.82(+1.49%) |
Feb 05, 2024 | 55.74 | 55.87 | 55.07 | 55.13 | 149,225 | -1.17(-2.08%) |
Feb 02, 2024 | 56.49 | 56.68 | 55.41 | 56.30 | 202,028 | -0.74(-1.30%) |
Feb 01, 2024 | 56.20 | 57.05 | 55.72 | 57.04 | 487,545 | +0.98(+1.75%) |
Jan 31, 2024 | 56.46 | 57.15 | 55.88 | 56.06 | 184,558 | -0.38(-0.67%) |
Jan 30, 2024 | 56.70 | 56.91 | 56.33 | 56.44 | 137,659 | -0.47(-0.83%) |
Jan 29, 2024 | 56.63 | 57.00 | 56.42 | 56.91 | 274,094 | +0.34(+0.60%) |
Jan 26, 2024 | 56.95 | 56.99 | 56.43 | 56.57 | 102,924 | -0.22(-0.39%) |
Jan 25, 2024 | 56.74 | 56.98 | 56.53 | 56.79 | 212,835 | +0.78(+1.39%) |
Jan 24, 2024 | 57.43 | 57.43 | 55.99 | 56.01 | 108,744 | -0.86(-1.51%) |
Jan 23, 2024 | 57.29 | 57.54 | 56.65 | 56.87 | 95,853 | -0.34(-0.59%) |
Jan 22, 2024 | 57.16 | 57.81 | 56.98 | 57.21 | 169,310 | +0.22(+0.39%) |
Jan 19, 2024 | 56.47 | 57.21 | 56.20 | 56.99 | 157,822 | +0.58(+1.03%) |
Jan 18, 2024 | 57.04 | 57.14 | 56.10 | 56.41 | 139,889 | -0.44(-0.77%) |
Jan 17, 2024 | 57.31 | 57.92 | 56.31 | 56.85 | 193,825 | -1.06(-1.83%) |
Jan 16, 2024 | 57.88 | 58.26 | 57.77 | 57.91 | 187,529 | -0.34(-0.58%) |
Jan 12, 2024 | 58.30 | 58.53 | 57.97 | 58.25 | 75,993 | +0.40(+0.69%) |
Jan 11, 2024 | 58.15 | 58.25 | 57.63 | 57.85 | 94,385 | -0.55(-0.94%) |
Jan 10, 2024 | 58.39 | 58.64 | 58.24 | 58.40 | 76,900 | +0.13(+0.22%) |
Jan 09, 2024 | 58.34 | 58.52 | 57.90 | 58.27 | 100,027 | -0.39(-0.66%) |
Jan 08, 2024 | 57.77 | 58.71 | 57.77 | 58.66 | 137,443 | +0.82(+1.42%) |
Jan 05, 2024 | 57.82 | 58.34 | 57.34 | 57.84 | 119,127 | -0.14(-0.24%) |
Jan 04, 2024 | 58.05 | 58.36 | 57.74 | 57.98 | 103,104 | -0.04(-0.07%) |
Jan 03, 2024 | 59.13 | 59.13 | 57.95 | 58.02 | 160,830 | -1.36(-2.29%) |
Jan 02, 2024 | 58.60 | 59.42 | 58.47 | 59.38 | 502,925 | +0.65(+1.11%) |
Dec 29, 2023 | 59.34 | 59.34 | 58.67 | 58.73 | 80,894 | -0.66(-1.11%) |
Dec 28, 2023 | 58.88 | 59.39 | 58.88 | 59.39 | 114,132 | +0.37(+0.63%) |
Dec 27, 2023 | 58.78 | 59.05 | 58.52 | 59.02 | 143,595 | +0.32(+0.55%) |
Dec 26, 2023 | 58.28 | 58.83 | 58.22 | 58.70 | 97,263 | +0.47(+0.81%) |
Dec 22, 2023 | 58.33 | 58.70 | 58.00 | 58.23 | 159,171 | +0.12(+0.21%) |
Dec 21, 2023 | 58.02 | 58.19 | 57.48 | 58.11 | 184,098 | +0.53(+0.92%) |
Dec 20, 2023 | 58.39 | 58.74 | 57.57 | 57.58 | 235,128 | -1.30(-2.21%) |
Dec 19, 2023 | 58.63 | 59.03 | 58.63 | 58.88 | 123,281 | +0.42(+0.72%) |
Dec 18, 2023 | 58.87 | 58.95 | 58.44 | 58.46 | 159,452 | -0.21(-0.36%) |
Dec 15, 2023 | 59.25 | 59.25 | 58.13 | 58.67 | 151,525 | -0.75(-1.26%) |
Dec 14, 2023 | 58.86 | 59.85 | 58.86 | 59.42 | 271,444 | +1.43(+2.47%) |
Dec 13, 2023 | 56.03 | 58.22 | 55.94 | 57.99 | 203,969 | +1.99(+3.55%) |
Dec 12, 2023 | 55.87 | 56.17 | 55.66 | 56.00 | 227,516 | -0.01(-0.02%) |
Dec 11, 2023 | 55.68 | 56.07 | 55.59 | 56.01 | 140,453 | +0.16(+0.29%) |
Dec 08, 2023 | 55.87 | 56.05 | 55.26 | 55.85 | 175,230 | -0.15(-0.27%) |
Dec 07, 2023 | 55.87 | 56.23 | 55.68 | 56.00 | 174,505 | +0.14(+0.25%) |
Dec 06, 2023 | 56.24 | 56.66 | 55.86 | 55.86 | 250,996 | -0.26(-0.45%) |
Dec 05, 2023 | 55.94 | 56.18 | 55.78 | 56.12 | 198,955 | -0.23(-0.40%) |
Dec 04, 2023 | 55.66 | 56.36 | 55.64 | 56.34 | 253,800 | +0.28(+0.50%) |
Dec 01, 2023 | 54.93 | 56.07 | 54.69 | 56.06 | 995,876 | +1.20(+2.19%) |
Nov 30, 2023 | 54.34 | 54.92 | 54.23 | 54.86 | 480,119 | +0.51(+0.94%) |
Nov 29, 2023 | 54.22 | 54.79 | 54.22 | 54.35 | 224,638 | +0.40(+0.74%) |
Nov 28, 2023 | 53.38 | 54.00 | 53.33 | 53.95 | 290,663 | +0.31(+0.58%) |
Nov 27, 2023 | 53.53 | 53.93 | 53.25 | 53.64 | 187,650 | +0.30(+0.56%) |
Nov 24, 2023 | 53.14 | 53.39 | 52.84 | 53.34 | 85,149 | +0.16(+0.30%) |
Nov 22, 2023 | 53.40 | 53.50 | 52.99 | 53.18 | 357,786 | +0.15(+0.28%) |
Nov 21, 2023 | 53.11 | 53.23 | 52.91 | 53.03 | 92,112 | -0.27(-0.51%) |
Nov 20, 2023 | 52.76 | 53.31 | 52.45 | 53.30 | 202,056 | +0.39(+0.74%) |
Nov 17, 2023 | 53.49 | 53.49 | 52.73 | 52.91 | 159,098 | -0.11(-0.21%) |
Nov 16, 2023 | 53.00 | 53.31 | 52.92 | 53.02 | 367,633 | +0.02(+0.04%) |
Nov 15, 2023 | 52.82 | 53.44 | 52.82 | 53.00 | 199,370 | +0.08(+0.15%) |
Nov 14, 2023 | 51.51 | 53.35 | 51.51 | 52.92 | 175,091 | +2.67(+5.31%) |
Nov 13, 2023 | 50.32 | 50.46 | 49.91 | 50.25 | 130,894 | -0.35(-0.69%) |
Nov 10, 2023 | 50.28 | 50.67 | 50.05 | 50.60 | 111,679 | +0.47(+0.94%) |
Nov 09, 2023 | 51.00 | 51.21 | 50.04 | 50.13 | 158,924 | -0.79(-1.55%) |
Nov 08, 2023 | 50.79 | 51.05 | 50.67 | 50.92 | 146,122 | +0.36(+0.71%) |
Nov 07, 2023 | 51.12 | 51.12 | 50.52 | 50.56 | 108,469 | -0.48(-0.94%) |
Nov 06, 2023 | 51.76 | 51.76 | 50.77 | 51.04 | 217,694 | -0.72(-1.39%) |
Nov 03, 2023 | 51.48 | 52.55 | 51.48 | 51.76 | 152,531 | +1.09(+2.15%) |
Nov 02, 2023 | 49.64 | 50.86 | 49.64 | 50.67 | 175,526 | +1.61(+3.28%) |