Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 55.67 | 55.98 | 55.00 | 55.95 | 2,412,723 | +0.09(+0.16%) |
Jun 07, 2024 | 56.19 | 56.62 | 55.74 | 55.86 | 1,545,109 | -0.52(-0.92%) |
Jun 06, 2024 | 56.41 | 56.76 | 56.08 | 56.38 | 1,949,072 | -0.01(-0.02%) |
Jun 05, 2024 | 56.66 | 56.69 | 55.97 | 56.39 | 2,874,294 | -0.35(-0.62%) |
Jun 04, 2024 | 56.77 | 57.08 | 56.45 | 56.74 | 1,564,579 | -0.28(-0.49%) |
Jun 03, 2024 | 57.53 | 57.53 | 56.26 | 57.02 | 2,182,495 | -0.23(-0.40%) |
May 31, 2024 | 56.75 | 57.65 | 56.59 | 57.25 | 10,303,938 | +0.67(+1.18%) |
May 30, 2024 | 56.88 | 57.03 | 56.23 | 56.58 | 1,775,145 | -0.30(-0.52%) |
May 29, 2024 | 57.01 | 57.29 | 56.47 | 56.88 | 1,937,876 | -0.41(-0.71%) |
May 28, 2024 | 58.96 | 59.08 | 57.10 | 57.28 | 2,563,151 | -1.91(-3.23%) |
May 24, 2024 | 60.13 | 60.45 | 59.17 | 59.20 | 1,690,014 | -0.60(-1.01%) |
May 23, 2024 | 59.49 | 60.24 | 59.36 | 59.80 | 4,095,377 | +0.02(+0.03%) |
May 22, 2024 | 60.33 | 60.53 | 59.75 | 59.78 | 4,367,065 | -0.73(-1.21%) |
May 21, 2024 | 60.27 | 60.70 | 60.03 | 60.52 | 1,757,516 | +0.42(+0.69%) |
May 20, 2024 | 59.56 | 60.18 | 59.52 | 60.10 | 3,988,924 | +0.37(+0.61%) |
May 17, 2024 | 60.42 | 60.47 | 59.61 | 59.73 | 2,272,924 | -0.67(-1.12%) |
May 16, 2024 | 60.34 | 60.61 | 59.94 | 60.41 | 2,058,981 | +0.22(+0.36%) |
May 15, 2024 | 59.90 | 60.27 | 59.51 | 60.19 | 2,588,094 | +0.44(+0.73%) |
May 14, 2024 | 59.39 | 59.84 | 59.17 | 59.75 | 2,070,247 | +0.61(+1.04%) |
May 13, 2024 | 59.28 | 59.78 | 59.11 | 59.14 | 1,889,826 | +0.00(+0.00%) |
May 10, 2024 | 59.16 | 59.57 | 58.85 | 59.14 | 1,730,246 | +0.00(+0.00%) |
May 09, 2024 | 58.69 | 59.17 | 58.30 | 59.14 | 2,438,672 | +0.52(+0.88%) |
May 08, 2024 | 58.38 | 59.26 | 58.05 | 58.62 | 2,881,994 | +0.24(+0.41%) |
May 07, 2024 | 58.19 | 58.58 | 57.62 | 58.38 | 3,987,127 | +0.39(+0.67%) |
May 06, 2024 | 60.17 | 60.70 | 55.73 | 58.00 | 11,687,674 | -3.49(-5.68%) |
May 03, 2024 | 60.68 | 61.51 | 60.28 | 61.49 | 3,913,430 | +1.06(+1.76%) |
May 02, 2024 | 60.02 | 60.66 | 59.96 | 60.43 | 2,495,661 | +0.65(+1.09%) |
May 01, 2024 | 59.84 | 60.50 | 59.47 | 59.77 | 2,390,885 | -0.36(-0.59%) |
Apr 30, 2024 | 60.08 | 60.35 | 59.33 | 60.13 | 1,894,341 | -0.31(-0.51%) |
Apr 29, 2024 | 60.11 | 60.51 | 60.11 | 60.44 | 2,135,226 | +0.33(+0.54%) |
Apr 26, 2024 | 60.40 | 60.77 | 60.09 | 60.11 | 1,414,902 | -0.26(-0.43%) |
Apr 25, 2024 | 60.89 | 61.18 | 60.11 | 60.37 | 1,464,468 | -0.43(-0.70%) |
Apr 24, 2024 | 59.85 | 61.07 | 59.48 | 60.79 | 1,812,668 | +0.34(+0.56%) |
Apr 23, 2024 | 59.95 | 60.69 | 59.82 | 60.46 | 1,438,451 | +0.37(+0.61%) |
Apr 22, 2024 | 59.63 | 60.37 | 59.25 | 60.09 | 1,719,961 | +0.65(+1.10%) |
Apr 19, 2024 | 58.37 | 59.48 | 58.21 | 59.44 | 1,621,987 | +1.07(+1.83%) |
Apr 18, 2024 | 58.21 | 58.52 | 57.96 | 58.36 | 1,538,239 | +0.29(+0.50%) |
Apr 17, 2024 | 58.05 | 58.48 | 57.46 | 58.08 | 1,570,541 | +0.43(+0.74%) |
Apr 16, 2024 | 58.69 | 58.69 | 57.50 | 57.65 | 2,168,405 | +0.03(+0.05%) |
Apr 15, 2024 | 57.62 | 57.86 | 57.05 | 57.62 | 2,385,671 | +0.34(+0.59%) |
Apr 12, 2024 | 58.73 | 58.73 | 57.17 | 57.28 | 1,342,779 | -1.55(-2.63%) |
Apr 11, 2024 | 57.73 | 59.01 | 57.63 | 58.83 | 1,879,445 | +1.16(+2.01%) |
Apr 10, 2024 | 58.62 | 58.62 | 57.65 | 57.67 | 1,415,223 | -1.23(-2.09%) |
Apr 09, 2024 | 58.90 | 59.07 | 58.50 | 58.90 | 1,730,316 | +0.32(+0.54%) |
Apr 08, 2024 | 58.49 | 58.89 | 58.24 | 58.58 | 2,014,435 | +0.04(+0.07%) |
Apr 05, 2024 | 58.90 | 58.90 | 58.22 | 58.54 | 1,917,878 | -0.43(-0.72%) |
Apr 04, 2024 | 57.87 | 59.03 | 57.62 | 58.97 | 2,926,778 | +1.66(+2.89%) |
Apr 03, 2024 | 57.57 | 57.80 | 56.84 | 57.31 | 2,952,875 | +0.21(+0.36%) |
Apr 02, 2024 | 57.39 | 57.74 | 56.91 | 57.11 | 3,623,387 | -0.25(-0.43%) |
Apr 01, 2024 | 58.00 | 58.09 | 57.24 | 57.35 | 2,250,667 | -0.87(-1.50%) |
Mar 28, 2024 | 58.50 | 58.97 | 58.21 | 58.23 | 3,434,877 | -0.08(-0.14%) |
Mar 27, 2024 | 57.93 | 58.55 | 57.93 | 58.31 | 2,823,313 | +0.63(+1.10%) |
Mar 26, 2024 | 58.03 | 58.15 | 57.61 | 57.67 | 1,811,143 | -0.28(-0.48%) |
Mar 25, 2024 | 57.72 | 58.20 | 57.56 | 57.95 | 1,709,299 | +0.40(+0.69%) |
Mar 22, 2024 | 57.63 | 57.93 | 57.42 | 57.55 | 1,665,686 | -0.02(-0.03%) |
Mar 21, 2024 | 57.16 | 57.96 | 56.81 | 57.57 | 1,776,564 | +0.37(+0.64%) |
Mar 20, 2024 | 56.71 | 57.70 | 56.65 | 57.20 | 2,402,541 | +0.53(+0.93%) |
Mar 19, 2024 | 55.44 | 56.70 | 55.41 | 56.68 | 3,596,944 | +1.07(+1.93%) |
Mar 18, 2024 | 55.59 | 55.86 | 54.84 | 55.61 | 3,326,790 | -0.06(-0.11%) |
Mar 15, 2024 | 55.19 | 55.98 | 54.69 | 55.67 | 18,374,574 | +0.10(+0.18%) |
Mar 14, 2024 | 55.39 | 55.99 | 55.10 | 55.57 | 2,815,467 | +0.18(+0.32%) |
Mar 13, 2024 | 55.37 | 55.71 | 54.99 | 55.39 | 2,307,635 | +0.48(+0.87%) |
Mar 12, 2024 | 55.18 | 55.32 | 54.77 | 54.91 | 2,094,277 | -0.34(-0.61%) |
Mar 11, 2024 | 53.69 | 55.26 | 53.64 | 55.25 | 2,940,790 | +1.61(+2.99%) |
Mar 08, 2024 | 53.29 | 53.75 | 53.13 | 53.65 | 2,363,417 | +0.44(+0.82%) |
Mar 07, 2024 | 53.13 | 53.34 | 52.66 | 53.21 | 3,175,940 | +0.27(+0.51%) |
Mar 06, 2024 | 53.33 | 53.40 | 52.62 | 52.94 | 4,413,191 | -0.31(-0.58%) |
Mar 05, 2024 | 52.89 | 53.62 | 52.74 | 53.25 | 2,394,813 | +0.33(+0.62%) |
Mar 04, 2024 | 51.88 | 53.16 | 51.67 | 52.92 | 4,526,858 | +0.18(+0.34%) |
Mar 01, 2024 | 53.78 | 53.78 | 52.69 | 52.74 | 4,549,827 | -1.03(-1.92%) |
Feb 29, 2024 | 53.41 | 53.88 | 53.14 | 53.77 | 2,773,238 | +0.83(+1.57%) |
Feb 28, 2024 | 53.19 | 53.42 | 52.70 | 52.94 | 4,068,699 | -0.24(-0.44%) |
Feb 27, 2024 | 53.29 | 53.46 | 52.93 | 53.18 | 1,768,707 | +0.01(+0.02%) |
Feb 26, 2024 | 53.05 | 53.85 | 52.74 | 53.17 | 2,372,544 | +0.30(+0.58%) |
Feb 23, 2024 | 52.09 | 52.93 | 51.86 | 52.86 | 2,794,402 | +0.71(+1.36%) |
Feb 22, 2024 | 52.31 | 52.51 | 51.99 | 52.16 | 2,971,060 | -0.57(-1.08%) |
Feb 21, 2024 | 53.24 | 53.49 | 52.19 | 52.73 | 3,453,315 | -0.37(-0.70%) |
Feb 20, 2024 | 51.96 | 53.23 | 51.85 | 53.10 | 2,865,402 | +0.91(+1.75%) |
Feb 16, 2024 | 51.34 | 52.33 | 51.13 | 52.19 | 2,615,339 | +0.54(+1.05%) |
Feb 15, 2024 | 51.32 | 51.72 | 51.09 | 51.64 | 3,498,038 | +0.58(+1.14%) |
Feb 14, 2024 | 50.66 | 51.12 | 50.34 | 51.07 | 3,479,121 | +0.36(+0.72%) |
Feb 13, 2024 | 51.28 | 51.50 | 50.26 | 50.70 | 3,396,238 | -0.92(-1.79%) |
Feb 12, 2024 | 51.73 | 52.06 | 51.25 | 51.63 | 3,156,309 | -0.03(-0.06%) |
Feb 09, 2024 | 52.90 | 52.92 | 51.23 | 51.65 | 3,694,212 | -1.37(-2.58%) |
Feb 08, 2024 | 53.05 | 53.48 | 52.63 | 53.02 | 3,025,871 | +0.03(+0.06%) |
Feb 07, 2024 | 54.55 | 54.69 | 52.89 | 52.99 | 4,261,599 | -1.42(-2.62%) |
Feb 06, 2024 | 57.37 | 57.64 | 54.21 | 54.42 | 4,452,152 | -2.07(-3.67%) |
Feb 05, 2024 | 59.45 | 60.13 | 55.33 | 56.49 | 7,619,051 | +1.12(+2.02%) |
Feb 02, 2024 | 55.38 | 55.79 | 54.88 | 55.37 | 4,166,779 | -0.27(-0.48%) |
Feb 01, 2024 | 53.98 | 55.66 | 53.30 | 55.63 | 4,121,430 | +1.84(+3.41%) |
Jan 31, 2024 | 54.16 | 54.35 | 53.51 | 53.80 | 4,312,239 | -0.29(-0.54%) |
Jan 30, 2024 | 53.56 | 54.13 | 53.02 | 54.09 | 2,100,449 | +0.39(+0.73%) |
Jan 29, 2024 | 54.13 | 54.17 | 53.56 | 53.70 | 1,517,752 | -0.32(-0.60%) |
Jan 26, 2024 | 53.36 | 54.49 | 53.31 | 54.02 | 1,877,570 | +0.93(+1.76%) |
Jan 25, 2024 | 52.94 | 53.18 | 52.29 | 53.09 | 1,579,114 | +0.84(+1.62%) |
Jan 24, 2024 | 52.44 | 52.73 | 52.11 | 52.24 | 2,776,142 | -0.18(-0.34%) |
Jan 23, 2024 | 51.91 | 52.52 | 51.65 | 52.42 | 1,897,811 | +0.80(+1.54%) |
Jan 22, 2024 | 52.08 | 52.12 | 51.22 | 51.63 | 1,889,758 | -0.54(-1.04%) |
Jan 19, 2024 | 52.74 | 52.74 | 51.67 | 52.17 | 2,126,529 | -0.46(-0.88%) |
Jan 18, 2024 | 53.16 | 53.17 | 52.11 | 52.63 | 1,847,508 | -0.73(-1.36%) |
Jan 17, 2024 | 53.30 | 53.97 | 52.92 | 53.35 | 2,243,145 | -0.31(-0.59%) |
Jan 16, 2024 | 54.03 | 54.07 | 53.34 | 53.67 | 1,551,427 | -0.24(-0.44%) |
Jan 12, 2024 | 53.63 | 53.93 | 53.17 | 53.90 | 2,178,535 | +0.58(+1.09%) |
Jan 11, 2024 | 53.34 | 53.50 | 52.80 | 53.32 | 1,664,450 | -0.22(-0.40%) |
Jan 10, 2024 | 54.25 | 54.42 | 53.43 | 53.54 | 1,908,063 | -0.82(-1.50%) |
Jan 09, 2024 | 53.87 | 54.45 | 53.71 | 54.36 | 1,819,231 | +0.42(+0.78%) |
Jan 08, 2024 | 53.89 | 54.53 | 53.73 | 53.93 | 2,292,190 | -0.02(-0.04%) |
Jan 05, 2024 | 53.01 | 54.32 | 52.91 | 53.95 | 3,692,903 | +0.75(+1.40%) |
Jan 04, 2024 | 53.71 | 53.91 | 52.97 | 53.21 | 2,468,940 | -0.44(-0.82%) |
Jan 03, 2024 | 54.55 | 54.72 | 53.63 | 53.65 | 2,853,998 | -0.90(-1.66%) |
Jan 02, 2024 | 52.67 | 55.18 | 52.56 | 54.55 | 3,178,244 | +1.75(+3.31%) |
Dec 29, 2023 | 52.56 | 53.15 | 52.43 | 52.80 | 2,036,658 | +0.08(+0.15%) |
Dec 28, 2023 | 51.80 | 52.80 | 51.72 | 52.73 | 2,167,431 | +0.84(+1.61%) |
Dec 27, 2023 | 51.43 | 52.00 | 51.29 | 51.89 | 1,943,592 | +0.38(+0.74%) |
Dec 26, 2023 | 50.80 | 51.61 | 50.80 | 51.51 | 2,460,947 | +0.48(+0.94%) |
Dec 22, 2023 | 50.75 | 51.49 | 50.67 | 51.03 | 1,981,675 | +0.27(+0.54%) |
Dec 21, 2023 | 50.41 | 50.91 | 50.07 | 50.75 | 1,626,322 | +0.49(+0.98%) |
Dec 20, 2023 | 50.74 | 51.11 | 50.23 | 50.26 | 2,525,844 | -0.60(-1.18%) |
Dec 19, 2023 | 50.75 | 50.96 | 50.59 | 50.86 | 1,812,858 | +0.06(+0.12%) |
Dec 18, 2023 | 50.89 | 51.57 | 50.39 | 50.80 | 3,185,886 | -0.10(-0.19%) |
Dec 15, 2023 | 51.35 | 51.53 | 50.18 | 50.90 | 6,022,314 | -0.51(-0.99%) |
Dec 14, 2023 | 51.71 | 52.55 | 51.29 | 51.41 | 3,600,117 | +0.04(+0.08%) |
Dec 13, 2023 | 49.32 | 51.55 | 49.09 | 51.37 | 3,024,637 | +2.08(+4.23%) |
Dec 12, 2023 | 50.17 | 50.26 | 49.21 | 49.29 | 2,857,532 | -1.05(-2.09%) |
Dec 11, 2023 | 50.37 | 50.55 | 50.20 | 50.34 | 2,791,190 | -0.14(-0.27%) |
Dec 08, 2023 | 50.73 | 50.78 | 50.28 | 50.48 | 3,039,620 | -0.16(-0.31%) |
Dec 07, 2023 | 49.46 | 51.27 | 49.04 | 50.63 | 4,439,446 | +1.33(+2.69%) |
Dec 06, 2023 | 48.97 | 49.46 | 48.56 | 49.31 | 3,401,872 | +0.25(+0.50%) |
Dec 05, 2023 | 48.79 | 49.23 | 48.56 | 49.06 | 2,603,130 | +0.12(+0.24%) |
Dec 04, 2023 | 47.16 | 49.10 | 47.08 | 48.94 | 3,135,566 | +1.59(+3.36%) |