Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 56.67 | 56.78 | 56.41 | 56.51 | 2,267 | -0.32(-0.56%) |
May 21, 2024 | 56.82 | 56.96 | 56.82 | 56.83 | 1,581 | -0.20(-0.36%) |
May 20, 2024 | 57.02 | 57.03 | 56.98 | 57.03 | 2,221 | +0.42(+0.75%) |
May 17, 2024 | 56.53 | 56.61 | 56.53 | 56.61 | 757 | +0.03(+0.05%) |
May 16, 2024 | 56.77 | 56.81 | 56.58 | 56.58 | 4,558 | -0.04(-0.07%) |
May 15, 2024 | 56.31 | 56.62 | 56.31 | 56.62 | 2,804 | +0.53(+0.95%) |
May 14, 2024 | 55.95 | 56.09 | 55.85 | 56.09 | 3,186 | +0.72(+1.31%) |
May 13, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 884 | +0.09(+0.16%) |
May 10, 2024 | 55.25 | 55.27 | 55.16 | 55.27 | 1,330 | -0.27(-0.49%) |
May 09, 2024 | 55.01 | 55.54 | 55.01 | 55.54 | 1,745 | +0.34(+0.62%) |
May 08, 2024 | 54.91 | 55.20 | 54.91 | 55.20 | 1,547 | -0.07(-0.13%) |
May 07, 2024 | 55.28 | 55.39 | 55.27 | 55.27 | 1,477 | -0.14(-0.25%) |
May 06, 2024 | 54.96 | 55.41 | 54.96 | 55.41 | 2,990 | +0.80(+1.47%) |
May 03, 2024 | 54.61 | 54.61 | 54.28 | 54.60 | 2,108 | -0.08(-0.14%) |
May 02, 2024 | 54.83 | 54.83 | 54.15 | 54.68 | 6,036 | +0.21(+0.38%) |
May 01, 2024 | 54.21 | 55.20 | 54.21 | 54.48 | 6,901 | +0.20(+0.38%) |
Apr 30, 2024 | 54.84 | 54.84 | 54.27 | 54.27 | 1,578 | -0.95(-1.72%) |
Apr 29, 2024 | 55.32 | 55.32 | 55.18 | 55.22 | 2,224 | +0.16(+0.29%) |
Apr 26, 2024 | 54.74 | 55.12 | 54.74 | 55.06 | 2,558 | +0.66(+1.22%) |
Apr 25, 2024 | 54.03 | 54.47 | 53.92 | 54.39 | 14,638 | -0.39(-0.71%) |
Apr 24, 2024 | 55.12 | 55.12 | 54.70 | 54.78 | 2,599 | -0.05(-0.09%) |
Apr 23, 2024 | 54.57 | 54.99 | 54.55 | 54.83 | 2,214 | +1.04(+1.93%) |
Apr 22, 2024 | 53.99 | 54.14 | 53.37 | 53.80 | 8,964 | +0.45(+0.84%) |
Apr 19, 2024 | 53.58 | 53.59 | 53.25 | 53.35 | 3,861 | -0.05(-0.10%) |
Apr 18, 2024 | 53.62 | 54.13 | 53.40 | 53.40 | 681 | -0.13(-0.24%) |
Apr 17, 2024 | 54.16 | 54.18 | 53.49 | 53.53 | 3,110 | -0.38(-0.70%) |
Apr 16, 2024 | 53.64 | 54.00 | 53.64 | 53.90 | 6,463 | -0.02(-0.04%) |
Apr 15, 2024 | 55.28 | 55.28 | 53.82 | 53.92 | 5,756 | -0.96(-1.74%) |
Apr 12, 2024 | 55.48 | 55.48 | 54.78 | 54.88 | 4,001 | -1.08(-1.93%) |
Apr 11, 2024 | 55.73 | 56.05 | 55.39 | 55.96 | 977 | +0.44(+0.80%) |
Apr 10, 2024 | 55.34 | 55.52 | 55.29 | 55.51 | 4,746 | -0.82(-1.45%) |
Apr 09, 2024 | 56.53 | 56.53 | 56.11 | 56.33 | 19,040 | +0.03(+0.06%) |
Apr 08, 2024 | 56.36 | 56.38 | 56.27 | 56.30 | 3,943 | +0.17(+0.31%) |
Apr 05, 2024 | 55.75 | 56.22 | 55.75 | 56.12 | 2,751 | +0.39(+0.70%) |
Apr 04, 2024 | 56.63 | 56.78 | 55.66 | 55.73 | 2,893 | -0.38(-0.67%) |
Apr 03, 2024 | 56.07 | 56.31 | 56.05 | 56.11 | 11,868 | +0.01(+0.02%) |
Apr 02, 2024 | 56.07 | 56.10 | 55.91 | 56.10 | 20,477 | -0.68(-1.19%) |
Apr 01, 2024 | 57.43 | 57.43 | 56.67 | 56.77 | 1,512 | -0.55(-0.95%) |
Mar 28, 2024 | 57.49 | 57.49 | 57.28 | 57.32 | 6,136 | +0.30(+0.52%) |
Mar 27, 2024 | 56.92 | 57.02 | 56.71 | 57.02 | 35,461 | +0.47(+0.83%) |
Mar 26, 2024 | 56.80 | 56.81 | 56.55 | 56.55 | 12,908 | -0.09(-0.16%) |
Mar 25, 2024 | 56.97 | 56.97 | 56.64 | 56.64 | 4,917 | -0.13(-0.24%) |
Mar 22, 2024 | 57.25 | 57.27 | 56.66 | 56.78 | 2,538 | -0.28(-0.49%) |
Mar 21, 2024 | 57.07 | 57.43 | 57.05 | 57.06 | 7,223 | +0.36(+0.63%) |
Mar 20, 2024 | 55.93 | 56.81 | 55.93 | 56.70 | 12,071 | +0.78(+1.39%) |
Mar 19, 2024 | 55.52 | 55.95 | 55.47 | 55.92 | 172,726 | +0.23(+0.42%) |
Mar 18, 2024 | 56.00 | 56.00 | 55.69 | 55.69 | 1,452 | -0.08(-0.15%) |
Mar 15, 2024 | 56.08 | 56.15 | 55.77 | 55.77 | 13,168 | -0.58(-1.04%) |
Mar 14, 2024 | 57.10 | 57.10 | 56.14 | 56.36 | 4,483 | -0.87(-1.52%) |
Mar 13, 2024 | 57.42 | 57.47 | 57.23 | 57.23 | 1,017 | -0.10(-0.18%) |
Mar 12, 2024 | 57.49 | 57.49 | 57.08 | 57.33 | 1,715 | +0.03(+0.06%) |
Mar 11, 2024 | 57.25 | 57.40 | 56.83 | 57.30 | 3,235 | -0.01(-0.01%) |
Mar 08, 2024 | 57.98 | 58.04 | 57.30 | 57.30 | 3,617 | -0.33(-0.58%) |
Mar 07, 2024 | 57.29 | 57.67 | 57.29 | 57.64 | 4,810 | +0.47(+0.82%) |
Mar 06, 2024 | 57.55 | 57.55 | 57.01 | 57.17 | 1,507 | +0.59(+1.05%) |
Mar 05, 2024 | 57.36 | 57.36 | 56.32 | 56.58 | 4,084 | -0.85(-1.48%) |
Mar 04, 2024 | 57.22 | 57.55 | 57.22 | 57.42 | 3,378 | +0.20(+0.35%) |
Mar 01, 2024 | 57.14 | 57.22 | 56.94 | 57.22 | 3,066 | +0.13(+0.23%) |
Feb 29, 2024 | 57.16 | 57.25 | 56.84 | 57.09 | 2,225 | +0.52(+0.91%) |
Feb 28, 2024 | 56.52 | 56.72 | 56.52 | 56.58 | 1,169 | -0.27(-0.47%) |
Feb 27, 2024 | 56.69 | 56.84 | 56.52 | 56.84 | 5,443 | +0.48(+0.85%) |
Feb 26, 2024 | 56.28 | 56.57 | 56.27 | 56.36 | 4,116 | +0.35(+0.63%) |
Feb 23, 2024 | 55.82 | 56.24 | 55.82 | 56.01 | 5,120 | +0.24(+0.44%) |
Feb 22, 2024 | 55.63 | 55.77 | 55.60 | 55.77 | 3,074 | +0.71(+1.30%) |
Feb 21, 2024 | 55.49 | 55.49 | 54.26 | 55.05 | 6,228 | -1.22(-2.17%) |
Feb 20, 2024 | 56.65 | 56.65 | 56.16 | 56.27 | 18,873 | -0.63(-1.11%) |
Feb 16, 2024 | 57.29 | 57.32 | 56.90 | 56.90 | 9,169 | -0.40(-0.69%) |
Feb 15, 2024 | 57.64 | 57.64 | 57.02 | 57.30 | 2,599 | +0.09(+0.16%) |
Feb 14, 2024 | 56.65 | 57.21 | 56.65 | 57.21 | 22,837 | +1.28(+2.29%) |
Feb 13, 2024 | 55.81 | 56.47 | 55.51 | 55.92 | 4,062 | -1.24(-2.17%) |
Feb 12, 2024 | 57.22 | 57.35 | 57.09 | 57.17 | 3,268 | +0.03(+0.05%) |
Feb 09, 2024 | 56.90 | 57.19 | 56.87 | 57.14 | 2,657 | +1.07(+1.91%) |
Feb 08, 2024 | 55.62 | 56.16 | 55.44 | 56.07 | 3,923 | +0.48(+0.87%) |
Feb 07, 2024 | 55.90 | 55.90 | 55.02 | 55.59 | 5,823 | +0.09(+0.17%) |
Feb 06, 2024 | 55.10 | 55.49 | 55.10 | 55.49 | 1,513 | +0.76(+1.38%) |
Feb 05, 2024 | 54.89 | 54.89 | 54.13 | 54.74 | 5,252 | -0.53(-0.97%) |
Feb 02, 2024 | 54.76 | 55.28 | 54.76 | 55.27 | 5,628 | +0.13(+0.23%) |
Feb 01, 2024 | 54.76 | 55.22 | 54.50 | 55.14 | 5,023 | +0.40(+0.73%) |
Jan 31, 2024 | 55.48 | 55.48 | 54.74 | 54.74 | 4,652 | -0.93(-1.67%) |
Jan 30, 2024 | 55.95 | 55.95 | 55.45 | 55.67 | 7,644 | -0.21(-0.38%) |
Jan 29, 2024 | 55.47 | 55.88 | 55.28 | 55.88 | 3,634 | +0.74(+1.33%) |
Jan 26, 2024 | 55.62 | 55.62 | 54.96 | 55.15 | 2,390 | -0.18(-0.32%) |
Jan 25, 2024 | 56.01 | 56.01 | 55.00 | 55.33 | 11,713 | +0.07(+0.13%) |
Jan 24, 2024 | 56.10 | 56.10 | 55.25 | 55.25 | 6,242 | -0.44(-0.80%) |
Jan 23, 2024 | 56.35 | 56.35 | 55.54 | 55.69 | 3,097 | -0.10(-0.18%) |
Jan 22, 2024 | 55.48 | 55.88 | 55.48 | 55.80 | 9,415 | +0.89(+1.63%) |
Jan 19, 2024 | 54.67 | 54.91 | 54.33 | 54.90 | 5,419 | +0.59(+1.09%) |
Jan 18, 2024 | 53.91 | 54.31 | 53.90 | 54.31 | 2,441 | +0.65(+1.21%) |
Jan 17, 2024 | 53.53 | 53.73 | 53.52 | 53.66 | 2,973 | -0.37(-0.69%) |
Jan 16, 2024 | 54.23 | 54.39 | 53.91 | 54.03 | 7,087 | -0.52(-0.96%) |
Jan 12, 2024 | 54.78 | 55.08 | 54.40 | 54.56 | 9,718 | +0.37(+0.68%) |
Jan 11, 2024 | 54.21 | 54.24 | 53.64 | 54.19 | 5,881 | +0.02(+0.03%) |
Jan 10, 2024 | 53.99 | 54.28 | 53.97 | 54.17 | 4,396 | +0.42(+0.79%) |
Jan 09, 2024 | 53.55 | 53.96 | 53.55 | 53.74 | 4,506 | +0.15(+0.28%) |
Jan 08, 2024 | 52.86 | 53.66 | 52.86 | 53.59 | 9,957 | +0.74(+1.40%) |
Jan 05, 2024 | 52.98 | 53.19 | 52.80 | 52.85 | 6,118 | -0.25(-0.46%) |
Jan 04, 2024 | 53.40 | 53.43 | 53.10 | 53.10 | 1,828 | -0.07(-0.13%) |
Jan 03, 2024 | 53.95 | 53.95 | 53.17 | 53.17 | 2,661 | -1.03(-1.90%) |
Jan 02, 2024 | 54.79 | 54.79 | 53.97 | 54.20 | 5,765 | -0.91(-1.66%) |
Dec 29, 2023 | 55.55 | 55.55 | 55.02 | 55.12 | 1,687 | -0.36(-0.65%) |
Dec 28, 2023 | 55.46 | 55.57 | 55.46 | 55.48 | 3,253 | +0.04(+0.08%) |
Dec 27, 2023 | 55.72 | 55.72 | 55.36 | 55.43 | 1,778 | -0.11(-0.19%) |
Dec 26, 2023 | 55.35 | 55.55 | 55.27 | 55.54 | 1,709 | +0.47(+0.85%) |
Dec 22, 2023 | 54.85 | 55.23 | 54.85 | 55.07 | 1,574 | +0.54(+0.99%) |
Dec 21, 2023 | 54.54 | 54.55 | 54.29 | 54.53 | 4,065 | +0.40(+0.74%) |
Dec 20, 2023 | 55.16 | 55.22 | 54.13 | 54.13 | 5,523 | -1.04(-1.88%) |
Dec 19, 2023 | 54.75 | 55.16 | 54.75 | 55.16 | 2,200 | +0.57(+1.04%) |
Dec 18, 2023 | 54.33 | 54.65 | 54.33 | 54.59 | 4,048 | -0.05(-0.08%) |
Dec 15, 2023 | 54.33 | 54.94 | 54.33 | 54.64 | 7,187 | +0.25(+0.47%) |
Dec 14, 2023 | 54.23 | 54.39 | 54.20 | 54.39 | 5,218 | +0.19(+0.35%) |
Dec 13, 2023 | 53.36 | 54.28 | 53.35 | 54.20 | 2,161 | +0.93(+1.75%) |
Dec 12, 2023 | 52.70 | 53.45 | 52.70 | 53.26 | 5,542 | +0.34(+0.64%) |
Dec 11, 2023 | 52.69 | 52.95 | 52.69 | 52.92 | 5,729 | +0.57(+1.09%) |
Dec 08, 2023 | 52.03 | 52.46 | 52.03 | 52.35 | 1,806 | +0.37(+0.71%) |
Dec 07, 2023 | 51.90 | 52.01 | 51.79 | 51.99 | 3,028 | +0.14(+0.27%) |
Dec 06, 2023 | 52.24 | 52.39 | 51.85 | 51.85 | 3,039 | -0.01(-0.02%) |
Dec 05, 2023 | 52.07 | 52.09 | 51.85 | 51.86 | 3,907 | -0.45(-0.86%) |
Dec 04, 2023 | 51.95 | 52.31 | 51.95 | 52.31 | 4,893 | +0.48(+0.92%) |