Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 58.50 | 0 | -0.50(-0.85%) | |||
May 29, 2024 | 59.97 | 59.97 | 59.00 | 59.00 | 810 | -1.00(-1.67%) |
May 28, 2024 | 59.99 | 60.00 | 59.99 | 60.00 | 300 | +0.01(+0.02%) |
May 27, 2024 | 59.00 | 59.99 | 59.00 | 59.99 | 2,363 | +0.79(+1.33%) |
May 24, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 181 | +0.00(+0.00%) |
May 23, 2024 | 59.27 | 59.27 | 59.20 | 59.20 | 850 | +0.20(+0.34%) |
May 22, 2024 | 59.10 | 59.10 | 59.00 | 59.00 | 433 | -0.85(-1.42%) |
May 21, 2024 | 58.52 | 59.85 | 58.52 | 59.85 | 901 | +1.33(+2.27%) |
May 17, 2024 | 58.52 | 0 | -0.48(-0.81%) | |||
May 16, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 207 | +0.34(+0.58%) |
May 15, 2024 | 58.75 | 58.77 | 58.66 | 58.66 | 980 | +0.16(+0.27%) |
May 14, 2024 | 58.98 | 59.99 | 58.31 | 58.50 | 2,756 | -0.40(-0.68%) |
May 13, 2024 | 58.68 | 59.00 | 58.68 | 58.90 | 2,710 | +1.89(+3.32%) |
May 10, 2024 | 57.00 | 57.01 | 57.00 | 57.01 | 300 | -1.77(-3.01%) |
May 09, 2024 | 55.65 | 59.00 | 55.41 | 58.78 | 1,220 | +1.23(+2.14%) |
May 08, 2024 | 57.70 | 57.99 | 57.55 | 57.55 | 1,831 | -0.25(-0.43%) |
May 07, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 1,640 | +0.00(+0.00%) |
May 06, 2024 | 57.50 | 57.80 | 55.45 | 57.80 | 1,896 | +0.30(+0.52%) |
May 03, 2024 | 59.00 | 59.00 | 56.50 | 57.50 | 2,427 | +1.11(+1.97%) |
May 02, 2024 | 56.30 | 56.39 | 56.30 | 56.39 | 535 | +0.40(+0.71%) |
May 01, 2024 | 55.95 | 55.99 | 55.95 | 55.99 | 225 | +0.48(+0.86%) |
Apr 30, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 134 | +0.12(+0.22%) |
Apr 29, 2024 | 55.27 | 57.00 | 55.27 | 55.39 | 906 | -1.61(-2.82%) |
Apr 26, 2024 | 55.75 | 57.99 | 55.75 | 57.00 | 1,237 | +1.50(+2.70%) |
Apr 25, 2024 | 55.07 | 55.50 | 55.00 | 55.50 | 1,018 | -0.20(-0.36%) |
Apr 24, 2024 | 56.01 | 56.01 | 55.70 | 55.70 | 438 | +0.35(+0.63%) |
Apr 22, 2024 | 55.35 | 0 | +0.33(+0.60%) | |||
Apr 19, 2024 | 56.50 | 56.50 | 55.01 | 55.02 | 1,960 | -0.94(-1.68%) |
Apr 18, 2024 | 54.65 | 55.98 | 54.62 | 55.96 | 2,054 | +1.96(+3.63%) |
Apr 17, 2024 | 54.06 | 54.06 | 54.00 | 54.00 | 302 | -0.25(-0.46%) |
Apr 16, 2024 | 55.21 | 55.21 | 54.25 | 54.25 | 1,200 | +0.10(+0.18%) |
Apr 15, 2024 | 55.29 | 55.29 | 54.15 | 54.15 | 668 | +0.15(+0.28%) |
Apr 12, 2024 | 55.96 | 56.00 | 54.00 | 54.00 | 2,766 | -2.30(-4.09%) |
Apr 10, 2024 | 56.30 | 0 | -1.10(-1.92%) | |||
Apr 09, 2024 | 57.55 | 57.60 | 56.65 | 57.40 | 1,900 | +0.74(+1.31%) |
Apr 08, 2024 | 57.97 | 57.97 | 56.61 | 56.66 | 1,979 | +1.26(+2.27%) |
Apr 05, 2024 | 55.30 | 55.40 | 55.30 | 55.40 | 316 | +0.10(+0.18%) |
Apr 04, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 356 | -0.50(-0.90%) |
Apr 03, 2024 | 55.80 | 55.87 | 55.25 | 55.80 | 1,408 | +0.00(+0.00%) |
Apr 02, 2024 | 56.46 | 57.10 | 55.55 | 55.80 | 4,559 | -0.50(-0.89%) |
Apr 01, 2024 | 56.70 | 56.70 | 56.27 | 56.30 | 2,083 | -0.40(-0.71%) |
Mar 28, 2024 | 56.70 | 0 | -0.85(-1.48%) | |||
Mar 27, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 100 | +0.10(+0.17%) |
Mar 26, 2024 | 57.05 | 57.55 | 57.00 | 57.45 | 2,009 | +0.75(+1.32%) |
Mar 25, 2024 | 56.79 | 56.84 | 56.70 | 56.70 | 2,600 | -0.07(-0.12%) |
Mar 22, 2024 | 57.10 | 57.49 | 56.77 | 56.77 | 3,548 | -1.48(-2.54%) |
Mar 21, 2024 | 57.99 | 58.80 | 57.65 | 58.25 | 1,002 | -0.57(-0.97%) |
Mar 20, 2024 | 57.98 | 58.82 | 57.95 | 58.82 | 1,298 | +1.52(+2.65%) |
Mar 19, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 100 | +0.00(+0.00%) |
Mar 18, 2024 | 58.33 | 58.33 | 57.30 | 57.30 | 1,370 | -0.93(-1.60%) |
Mar 15, 2024 | 58.15 | 58.90 | 58.15 | 58.23 | 600 | +0.06(+0.10%) |
Mar 14, 2024 | 58.77 | 58.77 | 58.15 | 58.17 | 1,610 | -0.60(-1.02%) |
Mar 13, 2024 | 61.38 | 61.38 | 58.70 | 58.77 | 3,694 | -0.53(-0.89%) |
Mar 12, 2024 | 59.65 | 59.65 | 59.30 | 59.30 | 1,010 | -1.55(-2.55%) |
Mar 11, 2024 | 59.80 | 60.90 | 59.80 | 60.85 | 330 | +1.10(+1.84%) |
Mar 08, 2024 | 60.01 | 61.00 | 59.75 | 59.75 | 1,144 | -1.35(-2.21%) |
Mar 07, 2024 | 60.10 | 61.10 | 60.10 | 61.10 | 555 | -0.15(-0.24%) |
Mar 06, 2024 | 60.78 | 61.30 | 60.12 | 61.25 | 585 | +0.95(+1.58%) |
Mar 05, 2024 | 60.50 | 60.50 | 60.25 | 60.30 | 400 | -0.95(-1.55%) |
Mar 04, 2024 | 62.22 | 62.24 | 60.49 | 61.25 | 1,418 | +0.76(+1.26%) |
Mar 01, 2024 | 61.22 | 61.22 | 60.49 | 60.49 | 379 | +0.49(+0.82%) |
Feb 29, 2024 | 62.60 | 62.60 | 60.00 | 60.00 | 4,450 | -1.03(-1.69%) |
Feb 28, 2024 | 61.04 | 61.04 | 61.03 | 61.03 | 558 | +0.00(+0.00%) |
Feb 27, 2024 | 61.00 | 61.03 | 60.93 | 61.03 | 401 | +0.03(+0.05%) |
Feb 26, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 630 | -0.74(-1.20%) |
Feb 23, 2024 | 62.24 | 62.24 | 61.74 | 61.74 | 200 | -0.95(-1.52%) |
Feb 22, 2024 | 62.75 | 62.75 | 62.69 | 62.69 | 440 | +1.19(+1.93%) |
Feb 21, 2024 | 61.93 | 61.93 | 61.50 | 61.50 | 302 | -0.75(-1.20%) |
Feb 20, 2024 | 61.35 | 62.25 | 61.35 | 62.25 | 720 | +0.58(+0.94%) |
Feb 16, 2024 | 61.67 | 0 | +1.67(+2.78%) | |||
Feb 14, 2024 | 60.00 | 0 | +0.00(+0.00%) | |||
Feb 13, 2024 | 61.23 | 61.23 | 60.00 | 60.00 | 771 | -1.74(-2.82%) |
Feb 09, 2024 | 61.74 | 61.74 | 128 | -0.51(-0.82%) | ||
Feb 08, 2024 | 62.05 | 62.25 | 61.90 | 62.25 | 800 | -0.50(-0.80%) |
Feb 07, 2024 | 62.71 | 62.75 | 62.71 | 62.75 | 400 | -0.49(-0.77%) |
Feb 06, 2024 | 63.04 | 63.24 | 63.04 | 63.24 | 440 | +0.44(+0.70%) |
Feb 05, 2024 | 63.97 | 63.97 | 62.80 | 62.80 | 649 | -1.17(-1.83%) |
Feb 02, 2024 | 63.75 | 64.25 | 63.57 | 63.97 | 800 | -0.25(-0.39%) |
Feb 01, 2024 | 63.51 | 64.28 | 63.51 | 64.22 | 2,933 | +0.72(+1.13%) |
Jan 30, 2024 | 63.50 | 0 | -0.56(-0.87%) | |||
Jan 29, 2024 | 63.50 | 64.25 | 63.50 | 64.06 | 706 | +0.26(+0.41%) |
Jan 26, 2024 | 64.50 | 64.50 | 63.80 | 63.80 | 712 | -0.16(-0.25%) |
Jan 25, 2024 | 64.15 | 64.15 | 63.96 | 63.96 | 1,074 | -0.36(-0.56%) |
Jan 24, 2024 | 64.55 | 64.55 | 64.16 | 64.32 | 2,000 | +0.47(+0.74%) |
Jan 23, 2024 | 63.46 | 63.85 | 63.46 | 63.85 | 1,200 | +0.11(+0.17%) |
Jan 22, 2024 | 64.40 | 64.40 | 63.73 | 63.74 | 961 | -0.25(-0.39%) |
Jan 19, 2024 | 64.50 | 64.50 | 63.99 | 63.99 | 705 | -0.96(-1.48%) |
Jan 18, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 119 | +1.56(+2.46%) |
Jan 17, 2024 | 63.75 | 63.75 | 63.25 | 63.39 | 1,100 | -0.86(-1.34%) |
Jan 16, 2024 | 64.40 | 64.45 | 64.05 | 64.25 | 2,734 | -0.11(-0.17%) |
Jan 15, 2024 | 62.56 | 64.47 | 62.56 | 64.36 | 862 | +0.13(+0.20%) |
Jan 12, 2024 | 64.12 | 64.23 | 64.12 | 64.23 | 503 | -0.01(-0.02%) |
Jan 11, 2024 | 63.45 | 64.40 | 63.41 | 64.24 | 600 | +0.79(+1.25%) |
Jan 10, 2024 | 63.80 | 63.80 | 63.20 | 63.45 | 5,334 | +0.25(+0.40%) |
Jan 09, 2024 | 63.24 | 63.24 | 63.06 | 63.20 | 2,004 | -0.04(-0.06%) |
Jan 08, 2024 | 62.95 | 63.24 | 62.93 | 63.24 | 1,659 | +0.29(+0.46%) |
Jan 05, 2024 | 62.99 | 63.00 | 62.54 | 62.95 | 2,037 | +0.75(+1.21%) |
Jan 04, 2024 | 62.89 | 62.89 | 61.80 | 62.20 | 3,880 | -0.07(-0.11%) |
Jan 03, 2024 | 62.04 | 62.27 | 61.85 | 62.27 | 2,241 | +1.72(+2.84%) |
Jan 02, 2024 | 62.11 | 62.11 | 60.55 | 60.55 | 2,029 | -1.64(-2.64%) |
Dec 29, 2023 | 62.19 | 0 | +1.02(+1.67%) | |||
Dec 27, 2023 | 61.17 | 56 | +0.04(+0.07%) | |||
Dec 22, 2023 | 61.13 | 0 | -1.53(-2.44%) | |||
Dec 21, 2023 | 61.96 | 62.66 | 61.81 | 62.66 | 428 | +0.83(+1.34%) |
Dec 20, 2023 | 61.11 | 62.74 | 61.10 | 61.83 | 1,742 | +0.78(+1.28%) |
Dec 19, 2023 | 60.98 | 62.00 | 60.98 | 61.05 | 725 | +0.95(+1.58%) |
Dec 18, 2023 | 59.81 | 61.00 | 59.81 | 60.10 | 1,875 | -0.15(-0.25%) |
Dec 15, 2023 | 61.50 | 61.50 | 60.25 | 60.25 | 4,547 | -1.55(-2.51%) |
Dec 14, 2023 | 62.74 | 62.74 | 61.62 | 61.80 | 1,915 | -0.79(-1.26%) |
Dec 13, 2023 | 61.25 | 62.59 | 61.25 | 62.59 | 2,178 | +0.34(+0.55%) |
Dec 12, 2023 | 62.35 | 62.56 | 60.50 | 62.25 | 2,561 | +0.55(+0.89%) |
Dec 11, 2023 | 61.69 | 61.70 | 61.50 | 61.70 | 2,491 | -0.15(-0.24%) |
Dec 08, 2023 | 61.59 | 62.39 | 61.39 | 61.85 | 1,367 | -0.71(-1.13%) |
Dec 07, 2023 | 61.75 | 62.56 | 61.50 | 62.56 | 1,804 | +0.55(+0.89%) |
Dec 06, 2023 | 63.00 | 63.00 | 62.01 | 62.01 | 3,769 | +0.71(+1.16%) |
Dec 05, 2023 | 60.98 | 61.30 | 60.98 | 61.30 | 1,100 | +0.86(+1.42%) |
Dec 04, 2023 | 60.44 | 60.44 | 60.44 | 60.44 | 168 | +0.24(+0.40%) |