Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 58.91 | 59.11 | 58.91 | 58.94 | 818 | -0.33(-0.55%) |
Jun 12, 2024 | 59.52 | 59.52 | 59.16 | 59.27 | 587 | +0.58(+0.99%) |
Jun 11, 2024 | 58.75 | 58.75 | 58.68 | 58.68 | 366 | +0.17(+0.30%) |
Jun 10, 2024 | 57.62 | 58.51 | 57.62 | 58.51 | 929 | +0.35(+0.61%) |
Jun 07, 2024 | 58.01 | 58.36 | 58.01 | 58.16 | 1,043 | -0.33(-0.57%) |
Jun 06, 2024 | 58.59 | 58.67 | 58.49 | 58.49 | 335 | -0.40(-0.67%) |
Jun 05, 2024 | 57.74 | 58.88 | 57.74 | 58.88 | 1,649 | +1.13(+1.96%) |
Jun 04, 2024 | 57.69 | 57.75 | 57.69 | 57.75 | 475 | +0.08(+0.14%) |
Jun 03, 2024 | 56.69 | 57.67 | 56.69 | 57.67 | 712 | +1.15(+2.04%) |
May 31, 2024 | 56.44 | 56.52 | 56.44 | 56.52 | 323 | -0.12(-0.21%) |
May 30, 2024 | 56.60 | 56.63 | 56.60 | 56.63 | 331 | +0.88(+1.58%) |
May 29, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 78 | -0.35(-0.63%) |
May 28, 2024 | 56.04 | 56.11 | 56.04 | 56.11 | 486 | +0.82(+1.48%) |
May 24, 2024 | 55.09 | 55.69 | 55.09 | 55.29 | 1,272 | -0.26(-0.46%) |
May 23, 2024 | 55.81 | 55.81 | 55.47 | 55.54 | 1,927 | -1.28(-2.25%) |
May 22, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 142 | +0.33(+0.58%) |
May 21, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 15 | -0.23(-0.41%) |
May 20, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 45 | +0.60(+1.07%) |
May 17, 2024 | 56.42 | 56.42 | 56.13 | 56.13 | 855 | -0.56(-0.98%) |
May 16, 2024 | 56.58 | 56.73 | 56.58 | 56.68 | 505 | -0.16(-0.28%) |
May 15, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 93 | +0.87(+1.55%) |
May 14, 2024 | 55.47 | 55.97 | 55.47 | 55.97 | 507 | +0.14(+0.25%) |
May 13, 2024 | 55.79 | 55.83 | 55.76 | 55.83 | 1,046 | +0.64(+1.16%) |
May 10, 2024 | 55.72 | 55.72 | 55.20 | 55.20 | 1,905 | -0.12(-0.21%) |
May 09, 2024 | 55.30 | 55.42 | 55.04 | 55.31 | 1,022 | +0.10(+0.19%) |
May 08, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 103 | -0.44(-0.79%) |
May 07, 2024 | 55.46 | 55.65 | 55.46 | 55.65 | 376 | +0.00(+0.00%) |
May 06, 2024 | 55.65 | 55.75 | 55.62 | 55.65 | 1,030 | +0.13(+0.24%) |
May 03, 2024 | 55.49 | 55.51 | 55.49 | 55.51 | 492 | +0.61(+1.11%) |
May 02, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 31 | +0.56(+1.03%) |
May 01, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 206 | +1.38(+2.61%) |
Apr 30, 2024 | 53.26 | 53.28 | 52.96 | 52.96 | 242 | -0.48(-0.90%) |
Apr 29, 2024 | 53.50 | 53.55 | 53.41 | 53.45 | 2,081 | +1.38(+2.65%) |
Apr 26, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 100 | +0.58(+1.13%) |
Apr 25, 2024 | 51.29 | 51.49 | 51.14 | 51.49 | 422 | -0.80(-1.53%) |
Apr 24, 2024 | 52.63 | 52.63 | 52.29 | 52.29 | 383 | -0.10(-0.20%) |
Apr 23, 2024 | 52.72 | 52.84 | 52.39 | 52.39 | 1,520 | +0.86(+1.66%) |
Apr 22, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 202 | +0.57(+1.12%) |
Apr 19, 2024 | 50.43 | 50.96 | 50.43 | 50.96 | 427 | +0.36(+0.72%) |
Apr 18, 2024 | 51.26 | 51.28 | 50.51 | 50.60 | 3,375 | -1.09(-2.10%) |
Apr 17, 2024 | 52.03 | 52.03 | 51.69 | 51.69 | 427 | -0.59(-1.12%) |
Apr 16, 2024 | 52.30 | 52.30 | 52.27 | 52.27 | 258 | -0.10(-0.20%) |
Apr 15, 2024 | 52.86 | 52.86 | 52.38 | 52.38 | 881 | -0.72(-1.36%) |
Apr 12, 2024 | 53.35 | 53.35 | 53.10 | 53.10 | 200 | -1.68(-3.07%) |
Apr 11, 2024 | 54.48 | 54.85 | 54.05 | 54.78 | 2,708 | +0.17(+0.31%) |
Apr 10, 2024 | 54.30 | 54.61 | 54.30 | 54.61 | 952 | -0.66(-1.19%) |
Apr 09, 2024 | 55.02 | 55.27 | 55.02 | 55.27 | 281 | +0.70(+1.28%) |
Apr 08, 2024 | 54.42 | 54.62 | 54.40 | 54.57 | 1,757 | -0.21(-0.39%) |
Apr 05, 2024 | 55.03 | 55.10 | 54.42 | 54.78 | 3,132 | +0.44(+0.81%) |
Apr 04, 2024 | 55.55 | 55.55 | 54.33 | 54.34 | 2,329 | -0.66(-1.20%) |
Apr 03, 2024 | 55.10 | 55.10 | 55.00 | 55.00 | 1,329 | -0.12(-0.22%) |
Apr 02, 2024 | 55.31 | 55.31 | 55.12 | 55.12 | 199 | -1.19(-2.12%) |
Apr 01, 2024 | 56.75 | 56.75 | 55.91 | 56.32 | 4,593 | -0.29(-0.52%) |
Mar 28, 2024 | 56.79 | 57.11 | 56.61 | 56.61 | 2,171 | +0.23(+0.41%) |
Mar 27, 2024 | 55.55 | 56.41 | 55.41 | 56.38 | 5,756 | +0.91(+1.65%) |
Mar 26, 2024 | 56.01 | 56.01 | 55.44 | 55.46 | 820 | -0.36(-0.65%) |
Mar 25, 2024 | 55.75 | 55.91 | 55.75 | 55.82 | 1,240 | -0.15(-0.27%) |
Mar 22, 2024 | 56.38 | 56.38 | 55.97 | 55.97 | 1,561 | -0.65(-1.15%) |
Mar 21, 2024 | 57.16 | 57.16 | 56.63 | 56.63 | 1,517 | +0.23(+0.41%) |
Mar 20, 2024 | 55.55 | 56.46 | 55.55 | 56.39 | 2,119 | +0.27(+0.48%) |
Mar 19, 2024 | 55.76 | 56.15 | 55.76 | 56.13 | 1,115 | +0.66(+1.18%) |
Mar 18, 2024 | 55.86 | 56.07 | 55.47 | 55.47 | 8,994 | -0.74(-1.31%) |
Mar 15, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 542 | +0.44(+0.79%) |
Mar 14, 2024 | 55.94 | 55.94 | 55.28 | 55.77 | 1,143 | -1.10(-1.93%) |
Mar 13, 2024 | 57.29 | 57.36 | 56.52 | 56.87 | 3,489 | +0.01(+0.02%) |
Mar 12, 2024 | 57.41 | 57.41 | 56.86 | 56.86 | 1,358 | -0.69(-1.19%) |
Mar 11, 2024 | 57.79 | 57.79 | 57.54 | 57.54 | 7,800 | +0.18(+0.32%) |
Mar 08, 2024 | 58.55 | 58.55 | 57.00 | 57.36 | 5,263 | -1.27(-2.17%) |
Mar 07, 2024 | 59.54 | 59.54 | 58.55 | 58.63 | 17,526 | -0.08(-0.14%) |
Mar 06, 2024 | 59.06 | 59.11 | 58.55 | 58.71 | 4,896 | -0.15(-0.26%) |
Mar 05, 2024 | 59.52 | 59.52 | 58.55 | 58.87 | 2,413 | -0.70(-1.17%) |
Mar 04, 2024 | 60.95 | 60.95 | 59.30 | 59.56 | 3,024 | -1.07(-1.77%) |
Mar 01, 2024 | 60.04 | 61.02 | 60.04 | 60.64 | 2,271 | +0.91(+1.53%) |
Feb 29, 2024 | 61.26 | 61.26 | 59.72 | 59.72 | 2,758 | -1.79(-2.90%) |
Feb 28, 2024 | 63.07 | 63.07 | 61.45 | 61.51 | 2,503 | -1.62(-2.56%) |
Feb 27, 2024 | 63.25 | 63.25 | 63.13 | 63.13 | 728 | +1.87(+3.04%) |
Feb 26, 2024 | 60.85 | 61.27 | 60.78 | 61.26 | 2,523 | +0.79(+1.31%) |
Feb 23, 2024 | 59.94 | 60.47 | 59.82 | 60.47 | 2,116 | +0.78(+1.30%) |
Feb 22, 2024 | 59.76 | 59.86 | 59.18 | 59.69 | 15,780 | +0.02(+0.03%) |
Feb 21, 2024 | 59.26 | 60.04 | 58.70 | 59.67 | 6,115 | +0.57(+0.96%) |
Feb 20, 2024 | 59.78 | 59.87 | 58.85 | 59.10 | 5,642 | -1.20(-1.99%) |
Feb 16, 2024 | 60.43 | 60.56 | 60.15 | 60.30 | 7,975 | -0.28(-0.47%) |
Feb 15, 2024 | 60.14 | 60.59 | 60.14 | 60.59 | 668 | +0.86(+1.43%) |
Feb 14, 2024 | 58.88 | 59.75 | 58.69 | 59.73 | 2,106 | +1.57(+2.70%) |
Feb 13, 2024 | 59.33 | 59.33 | 58.16 | 58.16 | 14,913 | -2.01(-3.34%) |
Feb 12, 2024 | 59.84 | 60.21 | 59.71 | 60.17 | 1,363 | +0.87(+1.46%) |
Feb 09, 2024 | 59.23 | 59.30 | 59.23 | 59.30 | 1,144 | +1.08(+1.85%) |
Feb 08, 2024 | 57.70 | 58.39 | 57.70 | 58.22 | 3,135 | +0.33(+0.57%) |
Feb 07, 2024 | 57.95 | 58.01 | 57.89 | 57.89 | 1,086 | -1.05(-1.78%) |
Feb 06, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 299 | +1.05(+1.82%) |
Feb 05, 2024 | 57.00 | 57.88 | 57.00 | 57.88 | 1,206 | +0.17(+0.30%) |
Feb 02, 2024 | 57.96 | 58.03 | 57.25 | 57.71 | 3,117 | -0.47(-0.80%) |
Feb 01, 2024 | 57.64 | 58.45 | 57.64 | 58.18 | 1,276 | +0.75(+1.31%) |
Jan 31, 2024 | 58.37 | 58.37 | 57.25 | 57.42 | 1,470 | -0.67(-1.15%) |
Jan 30, 2024 | 57.72 | 58.09 | 57.72 | 58.09 | 5,363 | -0.91(-1.55%) |
Jan 29, 2024 | 57.56 | 59.01 | 57.56 | 59.01 | 2,463 | +1.22(+2.11%) |
Jan 26, 2024 | 57.89 | 58.20 | 57.79 | 57.79 | 3,170 | -0.30(-0.51%) |
Jan 25, 2024 | 58.00 | 58.49 | 58.00 | 58.08 | 3,526 | +0.18(+0.30%) |
Jan 24, 2024 | 59.42 | 59.42 | 57.91 | 57.91 | 4,509 | -0.45(-0.77%) |
Jan 23, 2024 | 57.56 | 58.36 | 57.56 | 58.36 | 2,332 | +0.67(+1.16%) |
Jan 22, 2024 | 56.98 | 57.69 | 56.98 | 57.69 | 2,100 | +0.67(+1.18%) |
Jan 19, 2024 | 56.89 | 57.02 | 56.72 | 57.02 | 2,867 | +0.27(+0.48%) |
Jan 18, 2024 | 56.81 | 57.17 | 56.52 | 56.75 | 3,302 | -0.78(-1.36%) |
Jan 17, 2024 | 57.54 | 57.54 | 57.09 | 57.53 | 2,203 | -0.15(-0.26%) |
Jan 16, 2024 | 57.56 | 57.70 | 57.53 | 57.68 | 2,157 | -0.74(-1.26%) |
Jan 12, 2024 | 59.53 | 59.53 | 58.39 | 58.41 | 3,045 | -0.06(-0.10%) |
Jan 11, 2024 | 59.00 | 59.00 | 58.02 | 58.47 | 4,962 | -0.63(-1.07%) |
Jan 10, 2024 | 60.15 | 60.15 | 59.01 | 59.10 | 14,148 | -0.94(-1.56%) |
Jan 09, 2024 | 59.72 | 60.08 | 59.64 | 60.04 | 4,044 | -0.02(-0.03%) |
Jan 08, 2024 | 57.73 | 60.06 | 57.20 | 60.06 | 5,603 | +2.33(+4.03%) |
Jan 05, 2024 | 57.86 | 57.86 | 57.38 | 57.73 | 2,317 | -0.59(-1.01%) |
Jan 04, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 118 | +0.01(+0.03%) |
Jan 03, 2024 | 58.53 | 58.63 | 58.28 | 58.30 | 1,421 | -0.67(-1.14%) |
Jan 02, 2024 | 58.04 | 59.41 | 58.00 | 58.98 | 5,297 | +0.89(+1.53%) |
Dec 29, 2023 | 58.17 | 58.17 | 58.09 | 58.09 | 509 | -0.49(-0.84%) |
Dec 28, 2023 | 58.94 | 59.10 | 58.58 | 58.58 | 2,159 | -0.21(-0.36%) |
Dec 27, 2023 | 58.41 | 58.79 | 58.41 | 58.79 | 2,231 | +0.70(+1.21%) |
Dec 26, 2023 | 57.12 | 58.13 | 57.12 | 58.09 | 4,896 | +0.95(+1.67%) |
Dec 22, 2023 | 55.82 | 57.14 | 55.82 | 57.14 | 1,074 | +1.37(+2.46%) |
Dec 21, 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 238 | +0.73(+1.33%) |
Dec 20, 2023 | 56.39 | 56.52 | 55.03 | 55.03 | 3,073 | -2.22(-3.87%) |
Dec 19, 2023 | 56.90 | 57.27 | 56.90 | 57.25 | 1,577 | +0.69(+1.23%) |
Dec 18, 2023 | 57.91 | 57.91 | 56.49 | 56.55 | 1,501 | -0.68(-1.18%) |
Dec 15, 2023 | 57.01 | 57.23 | 56.77 | 57.23 | 591 | +0.51(+0.90%) |
Dec 14, 2023 | 56.80 | 56.80 | 56.72 | 56.72 | 450 | +0.30(+0.54%) |
Dec 13, 2023 | 54.57 | 56.41 | 54.57 | 56.41 | 1,811 | +2.07(+3.80%) |
Dec 12, 2023 | 52.70 | 54.35 | 52.70 | 54.35 | 632 | +1.20(+2.25%) |
Dec 11, 2023 | 52.88 | 53.15 | 52.49 | 53.15 | 4,663 | +0.27(+0.51%) |
Dec 08, 2023 | 53.63 | 53.80 | 52.88 | 52.88 | 3,768 | -0.93(-1.74%) |
Dec 07, 2023 | 53.35 | 53.82 | 53.35 | 53.82 | 1,298 | +0.53(+0.99%) |
Dec 06, 2023 | 53.71 | 53.71 | 53.29 | 53.29 | 783 | +0.23(+0.42%) |
Dec 05, 2023 | 52.90 | 53.06 | 52.90 | 53.06 | 1,331 | +0.14(+0.27%) |
Dec 04, 2023 | 52.20 | 52.92 | 52.03 | 52.92 | 3,006 | +0.72(+1.38%) |