Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 59.33 | 59.81 | 59.27 | 59.56 | 102,831 | +0.34(+0.57%) |
May 21, 2024 | 59.03 | 59.25 | 58.97 | 59.22 | 83,124 | -0.34(-0.57%) |
May 20, 2024 | 59.20 | 59.59 | 59.18 | 59.56 | 94,853 | +0.36(+0.61%) |
May 17, 2024 | 59.31 | 59.35 | 58.95 | 59.20 | 77,777 | -0.11(-0.19%) |
May 16, 2024 | 59.61 | 59.61 | 59.31 | 59.31 | 132,874 | -0.41(-0.69%) |
May 15, 2024 | 59.33 | 59.72 | 59.11 | 59.72 | 71,275 | +0.92(+1.56%) |
May 14, 2024 | 58.54 | 58.81 | 58.52 | 58.80 | 86,295 | +0.60(+1.03%) |
May 13, 2024 | 58.00 | 58.38 | 58.00 | 58.20 | 84,277 | +0.31(+0.54%) |
May 10, 2024 | 58.21 | 58.39 | 57.88 | 57.89 | 64,161 | -0.08(-0.14%) |
May 09, 2024 | 57.70 | 58.03 | 57.61 | 57.97 | 59,635 | +0.33(+0.57%) |
May 08, 2024 | 57.34 | 57.70 | 57.34 | 57.64 | 68,864 | -0.16(-0.28%) |
May 07, 2024 | 57.90 | 58.06 | 57.80 | 57.80 | 65,722 | -0.16(-0.28%) |
May 06, 2024 | 57.61 | 57.98 | 57.61 | 57.96 | 76,874 | +0.58(+1.01%) |
May 03, 2024 | 57.51 | 57.75 | 57.19 | 57.38 | 100,209 | +0.64(+1.13%) |
May 02, 2024 | 56.47 | 56.85 | 55.76 | 56.74 | 87,498 | +0.98(+1.76%) |
May 01, 2024 | 55.62 | 56.77 | 55.46 | 55.76 | 56,129 | -0.03(-0.05%) |
Apr 30, 2024 | 56.44 | 56.62 | 55.79 | 55.79 | 61,055 | -1.12(-1.97%) |
Apr 29, 2024 | 56.73 | 57.01 | 56.66 | 56.91 | 59,122 | +0.46(+0.81%) |
Apr 26, 2024 | 56.12 | 56.65 | 56.08 | 56.45 | 47,341 | +0.59(+1.06%) |
Apr 25, 2024 | 55.30 | 55.97 | 55.15 | 55.86 | 67,487 | -0.18(-0.32%) |
Apr 24, 2024 | 56.42 | 56.58 | 55.78 | 56.04 | 73,777 | +0.07(+0.13%) |
Apr 23, 2024 | 55.22 | 56.18 | 55.22 | 55.97 | 101,020 | +0.88(+1.60%) |
Apr 22, 2024 | 54.74 | 55.35 | 54.50 | 55.09 | 81,516 | +0.64(+1.18%) |
Apr 19, 2024 | 54.90 | 55.21 | 54.30 | 54.45 | 85,718 | -0.76(-1.38%) |
Apr 18, 2024 | 55.57 | 55.83 | 55.13 | 55.21 | 99,279 | -0.44(-0.79%) |
Apr 17, 2024 | 56.23 | 56.33 | 55.54 | 55.65 | 136,827 | -0.39(-0.70%) |
Apr 16, 2024 | 56.10 | 56.39 | 55.84 | 56.04 | 133,360 | -0.35(-0.62%) |
Apr 15, 2024 | 57.83 | 57.83 | 56.28 | 56.39 | 150,222 | -1.03(-1.79%) |
Apr 12, 2024 | 58.16 | 58.22 | 57.34 | 57.42 | 107,231 | -1.49(-2.53%) |
Apr 11, 2024 | 58.73 | 59.01 | 58.22 | 58.91 | 68,061 | +0.53(+0.91%) |
Apr 10, 2024 | 58.37 | 58.58 | 58.13 | 58.38 | 96,603 | -1.16(-1.95%) |
Apr 09, 2024 | 59.33 | 59.57 | 59.09 | 59.54 | 83,967 | +0.74(+1.26%) |
Apr 08, 2024 | 58.70 | 58.96 | 58.66 | 58.80 | 80,952 | +0.36(+0.62%) |
Apr 05, 2024 | 58.19 | 58.68 | 58.01 | 58.44 | 83,962 | +0.11(+0.19%) |
Apr 04, 2024 | 59.68 | 59.77 | 58.26 | 58.33 | 92,631 | -0.68(-1.15%) |
Apr 03, 2024 | 58.52 | 59.17 | 58.43 | 59.01 | 106,883 | +0.13(+0.22%) |
Apr 02, 2024 | 58.96 | 58.96 | 58.57 | 58.88 | 127,600 | -0.78(-1.31%) |
Apr 01, 2024 | 59.87 | 60.14 | 59.41 | 59.66 | 130,228 | +0.04(+0.07%) |
Mar 28, 2024 | 59.62 | 59.81 | 59.62 | 59.62 | 83,090 | -0.07(-0.12%) |
Mar 27, 2024 | 59.47 | 59.69 | 59.05 | 59.69 | 103,028 | +0.49(+0.83%) |
Mar 26, 2024 | 59.55 | 59.64 | 59.19 | 59.20 | 148,099 | -0.08(-0.13%) |
Mar 25, 2024 | 59.20 | 59.48 | 59.00 | 59.28 | 86,988 | -0.18(-0.30%) |
Mar 22, 2024 | 59.58 | 59.66 | 59.31 | 59.46 | 102,567 | -0.39(-0.65%) |
Mar 21, 2024 | 60.28 | 60.29 | 59.85 | 59.85 | 126,363 | +0.25(+0.42%) |
Mar 20, 2024 | 58.86 | 59.71 | 58.70 | 59.60 | 88,831 | +0.79(+1.34%) |
Mar 19, 2024 | 58.40 | 58.90 | 58.20 | 58.81 | 101,374 | -0.09(-0.15%) |
Mar 18, 2024 | 59.37 | 59.37 | 58.90 | 58.90 | 71,534 | +0.04(+0.07%) |
Mar 15, 2024 | 59.02 | 59.15 | 58.70 | 58.86 | 95,202 | -0.38(-0.64%) |
Mar 14, 2024 | 60.10 | 60.10 | 58.86 | 59.24 | 91,806 | -0.93(-1.55%) |
Mar 13, 2024 | 60.44 | 60.57 | 60.12 | 60.17 | 84,394 | -0.46(-0.76%) |
Mar 12, 2024 | 60.58 | 60.73 | 60.18 | 60.63 | 93,442 | +0.36(+0.60%) |
Mar 11, 2024 | 60.19 | 60.48 | 60.06 | 60.27 | 94,212 | -0.13(-0.22%) |
Mar 08, 2024 | 61.12 | 61.47 | 60.35 | 60.40 | 97,780 | -0.62(-1.02%) |
Mar 07, 2024 | 60.59 | 61.09 | 60.44 | 61.02 | 89,986 | +0.84(+1.40%) |
Mar 06, 2024 | 60.16 | 60.55 | 59.89 | 60.18 | 119,056 | +0.97(+1.64%) |
Mar 05, 2024 | 59.86 | 59.88 | 58.99 | 59.21 | 88,114 | -1.13(-1.87%) |
Mar 04, 2024 | 60.65 | 60.65 | 60.31 | 60.34 | 99,242 | -0.29(-0.48%) |
Mar 01, 2024 | 59.90 | 60.72 | 59.72 | 60.63 | 60,940 | +0.95(+1.59%) |
Feb 29, 2024 | 59.83 | 59.98 | 59.42 | 59.68 | 67,130 | +0.42(+0.71%) |
Feb 28, 2024 | 59.14 | 59.49 | 59.04 | 59.26 | 71,853 | -0.31(-0.52%) |
Feb 27, 2024 | 59.42 | 59.66 | 59.38 | 59.57 | 83,651 | +0.55(+0.93%) |
Feb 26, 2024 | 58.77 | 59.20 | 58.77 | 59.02 | 234,540 | +0.34(+0.58%) |
Feb 23, 2024 | 58.91 | 59.06 | 58.54 | 58.68 | 84,967 | -0.03(-0.05%) |
Feb 22, 2024 | 58.90 | 58.92 | 58.47 | 58.71 | 120,789 | +1.03(+1.79%) |
Feb 21, 2024 | 57.51 | 57.75 | 57.32 | 57.68 | 72,605 | -0.51(-0.88%) |
Feb 20, 2024 | 58.50 | 58.55 | 57.78 | 58.19 | 84,557 | -0.53(-0.90%) |
Feb 16, 2024 | 59.09 | 59.22 | 58.66 | 58.72 | 88,041 | -0.36(-0.61%) |
Feb 15, 2024 | 58.94 | 59.18 | 58.83 | 59.08 | 73,628 | +0.37(+0.63%) |
Feb 14, 2024 | 58.13 | 58.71 | 58.05 | 58.71 | 142,337 | +0.98(+1.70%) |
Feb 13, 2024 | 57.85 | 58.16 | 57.25 | 57.73 | 150,079 | -1.55(-2.61%) |
Feb 12, 2024 | 59.26 | 59.77 | 59.16 | 59.28 | 134,251 | +0.05(+0.08%) |
Feb 09, 2024 | 58.81 | 59.38 | 58.81 | 59.23 | 109,654 | +0.74(+1.27%) |
Feb 08, 2024 | 58.14 | 58.58 | 58.05 | 58.49 | 150,229 | +0.45(+0.78%) |
Feb 07, 2024 | 57.91 | 58.15 | 57.63 | 58.04 | 81,702 | +0.48(+0.83%) |
Feb 06, 2024 | 57.24 | 57.56 | 57.14 | 57.56 | 88,463 | +0.56(+0.98%) |
Feb 05, 2024 | 57.22 | 57.24 | 56.64 | 57.00 | 77,649 | -0.54(-0.94%) |
Feb 02, 2024 | 57.44 | 57.63 | 57.07 | 57.54 | 217,683 | -0.21(-0.36%) |
Feb 01, 2024 | 57.41 | 57.79 | 57.06 | 57.75 | 150,479 | +0.67(+1.17%) |
Jan 31, 2024 | 57.71 | 58.19 | 57.04 | 57.08 | 127,857 | -1.02(-1.76%) |
Jan 30, 2024 | 58.41 | 58.49 | 58.02 | 58.10 | 113,842 | -0.62(-1.06%) |
Jan 29, 2024 | 57.88 | 58.72 | 57.83 | 58.72 | 90,275 | +0.72(+1.24%) |
Jan 26, 2024 | 58.23 | 58.42 | 57.99 | 58.00 | 89,820 | -0.35(-0.60%) |
Jan 25, 2024 | 58.79 | 58.93 | 58.14 | 58.35 | 60,799 | -0.07(-0.12%) |
Jan 24, 2024 | 59.22 | 59.29 | 58.40 | 58.42 | 136,151 | -0.16(-0.27%) |
Jan 23, 2024 | 58.49 | 58.65 | 58.27 | 58.58 | 125,834 | +0.35(+0.60%) |
Jan 22, 2024 | 58.14 | 58.60 | 58.06 | 58.23 | 99,789 | +0.38(+0.66%) |
Jan 19, 2024 | 57.26 | 57.88 | 57.08 | 57.85 | 153,190 | +0.69(+1.21%) |
Jan 18, 2024 | 57.11 | 57.20 | 56.81 | 57.16 | 98,106 | +0.62(+1.10%) |
Jan 17, 2024 | 56.46 | 56.60 | 56.04 | 56.54 | 112,890 | -0.87(-1.52%) |
Jan 16, 2024 | 57.52 | 57.78 | 57.17 | 57.41 | 93,428 | -0.67(-1.15%) |
Jan 12, 2024 | 58.51 | 58.80 | 58.05 | 58.08 | 90,127 | -0.18(-0.31%) |
Jan 11, 2024 | 58.40 | 58.46 | 57.68 | 58.26 | 149,931 | +0.07(+0.12%) |
Jan 10, 2024 | 58.02 | 58.28 | 57.60 | 58.19 | 186,291 | +0.26(+0.45%) |
Jan 09, 2024 | 57.67 | 58.15 | 57.67 | 57.93 | 71,278 | -0.28(-0.48%) |
Jan 08, 2024 | 57.23 | 58.26 | 57.23 | 58.21 | 124,893 | +1.03(+1.80%) |
Jan 05, 2024 | 57.03 | 57.64 | 56.98 | 57.18 | 169,574 | -0.08(-0.14%) |
Jan 04, 2024 | 57.15 | 57.61 | 57.05 | 57.26 | 102,665 | -0.36(-0.62%) |
Jan 03, 2024 | 58.00 | 58.01 | 57.46 | 57.62 | 125,192 | -1.12(-1.91%) |
Jan 02, 2024 | 59.17 | 59.23 | 58.55 | 58.74 | 214,842 | -1.13(-1.89%) |
Dec 29, 2023 | 60.24 | 60.39 | 59.76 | 59.87 | 70,677 | -0.56(-0.93%) |
Dec 28, 2023 | 60.37 | 60.67 | 60.35 | 60.43 | 81,530 | +0.24(+0.40%) |
Dec 27, 2023 | 60.21 | 60.27 | 60.00 | 60.19 | 90,088 | +0.17(+0.28%) |
Dec 26, 2023 | 59.53 | 60.15 | 59.53 | 60.02 | 85,828 | +0.55(+0.92%) |
Dec 22, 2023 | 59.42 | 59.64 | 59.27 | 59.47 | 76,402 | +0.27(+0.46%) |
Dec 21, 2023 | 58.71 | 59.20 | 58.60 | 59.20 | 82,282 | +1.21(+2.09%) |
Dec 20, 2023 | 59.01 | 59.24 | 57.99 | 57.99 | 104,328 | -1.36(-2.30%) |
Dec 19, 2023 | 58.95 | 59.38 | 58.95 | 59.35 | 102,808 | +0.74(+1.26%) |
Dec 18, 2023 | 58.75 | 58.77 | 58.31 | 58.61 | 142,986 | -0.14(-0.24%) |
Dec 15, 2023 | 58.91 | 59.12 | 58.57 | 58.75 | 111,411 | -0.10(-0.17%) |
Dec 14, 2023 | 58.38 | 59.08 | 58.27 | 58.85 | 135,322 | +0.99(+1.71%) |
Dec 13, 2023 | 56.76 | 57.91 | 56.52 | 57.87 | 122,745 | +1.11(+1.95%) |
Dec 12, 2023 | 56.58 | 56.84 | 56.20 | 56.76 | 109,105 | +0.21(+0.37%) |
Dec 11, 2023 | 56.07 | 56.60 | 56.05 | 56.55 | 92,652 | +0.41(+0.73%) |
Dec 08, 2023 | 55.68 | 56.32 | 55.62 | 56.14 | 85,370 | +0.24(+0.43%) |
Dec 07, 2023 | 55.79 | 55.98 | 55.50 | 55.90 | 103,848 | +0.34(+0.61%) |
Dec 06, 2023 | 56.20 | 56.28 | 55.50 | 55.56 | 106,231 | -0.31(-0.55%) |
Dec 05, 2023 | 55.64 | 55.97 | 55.53 | 55.87 | 118,068 | -0.17(-0.30%) |
Dec 04, 2023 | 55.82 | 56.18 | 55.58 | 56.04 | 266,025 | -0.32(-0.57%) |