Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 58.88 | 59.49 | 58.80 | 58.81 | 1,774 | -0.46(-0.78%) |
Jun 06, 2024 | 59.12 | 59.45 | 59.12 | 59.27 | 2,086 | -0.38(-0.64%) |
Jun 05, 2024 | 58.73 | 59.65 | 58.73 | 59.65 | 2,563 | +1.40(+2.41%) |
Jun 04, 2024 | 58.08 | 58.25 | 58.08 | 58.25 | 357 | -0.52(-0.88%) |
Jun 03, 2024 | 59.04 | 59.04 | 58.22 | 58.77 | 2,424 | +0.15(+0.26%) |
May 31, 2024 | 58.67 | 58.67 | 57.98 | 58.62 | 1,659 | -0.29(-0.49%) |
May 30, 2024 | 58.58 | 58.95 | 58.58 | 58.91 | 993 | +0.28(+0.48%) |
May 29, 2024 | 58.75 | 58.75 | 58.63 | 58.63 | 874 | -1.39(-2.32%) |
May 28, 2024 | 59.88 | 60.02 | 59.76 | 60.02 | 3,397 | +0.47(+0.79%) |
May 24, 2024 | 59.19 | 59.55 | 59.19 | 59.55 | 1,861 | +1.11(+1.90%) |
May 23, 2024 | 59.05 | 59.35 | 58.44 | 58.44 | 1,540 | -1.25(-2.09%) |
May 22, 2024 | 59.69 | 59.69 | 59.06 | 59.69 | 2,072 | +0.69(+1.17%) |
May 21, 2024 | 58.98 | 59.00 | 58.98 | 59.00 | 308 | -0.28(-0.47%) |
May 20, 2024 | 59.26 | 59.49 | 59.14 | 59.28 | 1,331 | -0.19(-0.32%) |
May 17, 2024 | 59.00 | 59.47 | 58.89 | 59.47 | 1,500 | +0.47(+0.80%) |
May 16, 2024 | 58.97 | 59.31 | 58.97 | 59.00 | 1,224 | -0.22(-0.37%) |
May 15, 2024 | 59.14 | 59.41 | 58.88 | 59.22 | 1,612 | +0.42(+0.71%) |
May 14, 2024 | 58.20 | 58.80 | 58.20 | 58.80 | 1,203 | +1.21(+2.10%) |
May 13, 2024 | 57.55 | 58.02 | 57.55 | 57.59 | 1,173 | +0.21(+0.37%) |
May 10, 2024 | 57.82 | 57.82 | 57.30 | 57.38 | 2,003 | -0.62(-1.07%) |
May 09, 2024 | 57.78 | 58.01 | 57.52 | 58.00 | 1,837 | +0.36(+0.62%) |
May 08, 2024 | 57.49 | 58.04 | 57.40 | 57.64 | 1,475 | -0.15(-0.26%) |
May 07, 2024 | 58.23 | 58.53 | 57.75 | 57.79 | 1,819 | -0.39(-0.67%) |
May 06, 2024 | 57.64 | 58.45 | 57.64 | 58.18 | 3,245 | +0.77(+1.34%) |
May 03, 2024 | 57.32 | 57.41 | 57.32 | 57.41 | 599 | +0.71(+1.25%) |
May 02, 2024 | 56.16 | 56.70 | 55.95 | 56.70 | 668 | +1.50(+2.72%) |
May 01, 2024 | 55.31 | 55.51 | 55.20 | 55.20 | 668 | -0.80(-1.43%) |
Apr 30, 2024 | 56.91 | 56.91 | 56.00 | 56.00 | 761 | -1.14(-2.00%) |
Apr 29, 2024 | 56.67 | 57.14 | 56.67 | 57.14 | 931 | +0.94(+1.67%) |
Apr 26, 2024 | 55.94 | 56.20 | 55.94 | 56.20 | 659 | +1.12(+2.03%) |
Apr 25, 2024 | 54.62 | 55.43 | 54.62 | 55.08 | 1,433 | -0.12(-0.22%) |
Apr 24, 2024 | 55.31 | 55.50 | 54.66 | 55.20 | 1,362 | +0.87(+1.60%) |
Apr 23, 2024 | 53.56 | 54.43 | 53.56 | 54.33 | 1,012 | +0.66(+1.23%) |
Apr 22, 2024 | 53.35 | 53.67 | 53.29 | 53.67 | 1,068 | +0.22(+0.41%) |
Apr 19, 2024 | 53.94 | 54.33 | 53.45 | 53.45 | 504 | -1.15(-2.11%) |
Apr 18, 2024 | 55.07 | 55.07 | 54.60 | 54.60 | 585 | -0.79(-1.43%) |
Apr 17, 2024 | 55.88 | 55.88 | 55.39 | 55.39 | 456 | -0.41(-0.73%) |
Apr 16, 2024 | 55.71 | 55.93 | 55.71 | 55.80 | 3,424 | -0.76(-1.34%) |
Apr 15, 2024 | 57.31 | 57.31 | 56.56 | 56.56 | 867 | -0.43(-0.75%) |
Apr 12, 2024 | 57.53 | 57.53 | 56.99 | 56.99 | 971 | -1.91(-3.24%) |
Apr 11, 2024 | 58.29 | 58.90 | 57.73 | 58.90 | 1,035 | +1.10(+1.90%) |
Apr 10, 2024 | 57.99 | 58.11 | 57.80 | 57.80 | 2,153 | -1.06(-1.80%) |
Apr 09, 2024 | 58.25 | 58.86 | 58.25 | 58.86 | 502 | +0.27(+0.46%) |
Apr 08, 2024 | 58.65 | 58.71 | 58.38 | 58.59 | 1,960 | +0.73(+1.26%) |
Apr 05, 2024 | 57.72 | 58.15 | 57.72 | 57.86 | 1,596 | +0.01(+0.02%) |
Apr 04, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 162 | -0.61(-1.04%) |
Apr 03, 2024 | 57.71 | 58.92 | 57.71 | 58.46 | 28,960 | +0.09(+0.16%) |
Apr 02, 2024 | 58.33 | 58.57 | 58.14 | 58.37 | 1,433 | -0.73(-1.24%) |
Apr 01, 2024 | 58.80 | 59.66 | 58.80 | 59.10 | 3,788 | +0.23(+0.39%) |
Mar 28, 2024 | 59.03 | 59.03 | 58.78 | 58.87 | 1,247 | +0.00(+0.00%) |
Mar 27, 2024 | 58.39 | 58.87 | 58.39 | 58.87 | 558 | +0.59(+1.01%) |
Mar 26, 2024 | 58.68 | 58.68 | 58.28 | 58.28 | 1,692 | -0.52(-0.88%) |
Mar 25, 2024 | 58.00 | 58.80 | 57.93 | 58.80 | 2,129 | +0.23(+0.39%) |
Mar 22, 2024 | 58.60 | 58.99 | 58.57 | 58.57 | 1,366 | -0.45(-0.76%) |
Mar 21, 2024 | 59.12 | 59.26 | 58.75 | 59.02 | 1,978 | +0.69(+1.18%) |
Mar 20, 2024 | 57.43 | 58.33 | 57.19 | 58.33 | 1,224 | +1.11(+1.94%) |
Mar 19, 2024 | 57.17 | 57.27 | 57.17 | 57.22 | 1,361 | -0.56(-0.97%) |
Mar 18, 2024 | 58.01 | 58.01 | 57.70 | 57.78 | 1,221 | +0.62(+1.08%) |
Mar 15, 2024 | 56.98 | 57.29 | 56.98 | 57.16 | 4,322 | -0.58(-1.00%) |
Mar 14, 2024 | 57.45 | 57.74 | 57.45 | 57.74 | 1,015 | -0.58(-0.99%) |
Mar 13, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 79 | -0.67(-1.13%) |
Mar 12, 2024 | 58.26 | 59.12 | 58.26 | 58.99 | 5,241 | +1.01(+1.74%) |
Mar 11, 2024 | 58.00 | 58.31 | 57.98 | 57.98 | 3,325 | -0.78(-1.33%) |
Mar 08, 2024 | 59.55 | 59.93 | 58.38 | 58.76 | 2,654 | -0.65(-1.09%) |
Mar 07, 2024 | 58.93 | 59.62 | 58.93 | 59.41 | 6,754 | +1.01(+1.73%) |
Mar 06, 2024 | 58.36 | 58.80 | 58.02 | 58.40 | 9,962 | +1.02(+1.78%) |
Mar 05, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 321 | -1.33(-2.26%) |
Mar 04, 2024 | 58.91 | 58.91 | 58.68 | 58.71 | 1,401 | +0.06(+0.10%) |
Mar 01, 2024 | 57.85 | 59.20 | 57.85 | 58.65 | 2,419 | +0.90(+1.56%) |
Feb 29, 2024 | 56.99 | 57.75 | 56.99 | 57.75 | 3,377 | +1.24(+2.19%) |
Feb 28, 2024 | 56.59 | 56.59 | 56.35 | 56.52 | 2,112 | -0.63(-1.10%) |
Feb 27, 2024 | 56.92 | 57.15 | 56.91 | 57.15 | 1,713 | +0.41(+0.73%) |
Feb 26, 2024 | 56.70 | 57.06 | 56.61 | 56.73 | 4,670 | +0.24(+0.43%) |
Feb 23, 2024 | 56.86 | 56.86 | 56.49 | 56.49 | 500 | -0.37(-0.64%) |
Feb 22, 2024 | 56.90 | 56.90 | 56.86 | 56.86 | 378 | +1.45(+2.61%) |
Feb 21, 2024 | 55.76 | 55.76 | 55.15 | 55.41 | 1,358 | -0.35(-0.63%) |
Feb 20, 2024 | 56.01 | 56.01 | 55.30 | 55.76 | 1,850 | -0.56(-0.99%) |
Feb 16, 2024 | 56.98 | 56.98 | 56.30 | 56.32 | 2,512 | -0.09(-0.16%) |
Feb 15, 2024 | 56.44 | 56.45 | 56.12 | 56.41 | 942 | -0.02(-0.04%) |
Feb 14, 2024 | 55.87 | 56.43 | 55.87 | 56.43 | 1,148 | +1.19(+2.15%) |
Feb 13, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 443 | -1.45(-2.56%) |
Feb 12, 2024 | 56.56 | 57.43 | 56.56 | 56.69 | 4,793 | +0.08(+0.14%) |
Feb 09, 2024 | 56.21 | 56.61 | 56.21 | 56.61 | 1,632 | +0.68(+1.21%) |
Feb 08, 2024 | 55.59 | 55.94 | 55.59 | 55.93 | 2,122 | +0.35(+0.63%) |
Feb 07, 2024 | 55.14 | 55.59 | 55.14 | 55.58 | 2,831 | +0.74(+1.35%) |
Feb 06, 2024 | 54.76 | 54.84 | 54.76 | 54.84 | 513 | +0.49(+0.90%) |
Feb 05, 2024 | 54.47 | 54.69 | 54.03 | 54.35 | 9,722 | -0.18(-0.33%) |
Feb 02, 2024 | 54.40 | 54.59 | 54.38 | 54.53 | 1,761 | +0.22(+0.40%) |
Feb 01, 2024 | 54.02 | 54.42 | 53.99 | 54.31 | 1,505 | +0.37(+0.69%) |
Jan 31, 2024 | 54.29 | 54.29 | 53.94 | 53.94 | 1,697 | -1.21(-2.19%) |
Jan 30, 2024 | 55.34 | 55.35 | 55.12 | 55.15 | 1,771 | -0.52(-0.93%) |
Jan 29, 2024 | 55.06 | 55.67 | 55.06 | 55.67 | 2,619 | +0.67(+1.22%) |
Jan 26, 2024 | 55.04 | 55.16 | 54.85 | 55.00 | 1,617 | -0.49(-0.88%) |
Jan 25, 2024 | 55.69 | 55.69 | 54.99 | 55.49 | 8,450 | -0.19(-0.34%) |
Jan 24, 2024 | 56.18 | 56.18 | 55.68 | 55.68 | 2,872 | +0.24(+0.43%) |
Jan 23, 2024 | 55.26 | 55.57 | 55.26 | 55.44 | 1,941 | +0.53(+0.96%) |
Jan 22, 2024 | 54.89 | 55.23 | 54.89 | 54.91 | 2,072 | -0.04(-0.07%) |
Jan 19, 2024 | 54.15 | 54.95 | 54.11 | 54.95 | 1,231 | +0.94(+1.74%) |
Jan 18, 2024 | 53.54 | 54.05 | 53.54 | 54.01 | 1,722 | +0.87(+1.64%) |
Jan 17, 2024 | 52.77 | 53.14 | 52.38 | 53.14 | 5,540 | -0.45(-0.84%) |
Jan 16, 2024 | 53.41 | 53.66 | 53.51 | 53.59 | 1,119 | -0.44(-0.81%) |
Jan 12, 2024 | 54.33 | 54.33 | 53.97 | 54.03 | 875 | -0.40(-0.73%) |
Jan 11, 2024 | 54.54 | 54.61 | 53.88 | 54.43 | 8,530 | +0.00(+0.00%) |
Jan 10, 2024 | 54.50 | 54.69 | 54.31 | 54.43 | 1,592 | -0.12(-0.22%) |
Jan 09, 2024 | 54.33 | 54.88 | 54.33 | 54.55 | 1,069 | -0.51(-0.93%) |
Jan 08, 2024 | 54.02 | 55.13 | 54.02 | 55.06 | 1,317 | +0.97(+1.79%) |
Jan 05, 2024 | 54.19 | 54.43 | 53.94 | 54.09 | 1,474 | +0.31(+0.58%) |
Jan 04, 2024 | 54.17 | 54.17 | 53.77 | 53.78 | 1,663 | -0.30(-0.55%) |
Jan 03, 2024 | 54.41 | 54.52 | 54.08 | 54.08 | 2,079 | -1.18(-2.13%) |
Jan 02, 2024 | 56.08 | 56.08 | 55.19 | 55.26 | 5,059 | -1.58(-2.78%) |
Dec 29, 2023 | 57.15 | 57.35 | 56.66 | 56.84 | 3,255 | -0.39(-0.68%) |
Dec 28, 2023 | 57.53 | 57.68 | 57.22 | 57.22 | 4,954 | +0.15(+0.26%) |
Dec 27, 2023 | 57.00 | 57.10 | 56.94 | 57.08 | 1,337 | +0.36(+0.63%) |
Dec 26, 2023 | 56.18 | 56.72 | 56.18 | 56.72 | 1,314 | +0.49(+0.87%) |
Dec 22, 2023 | 56.52 | 56.52 | 56.03 | 56.23 | 1,116 | +0.28(+0.51%) |
Dec 21, 2023 | 55.73 | 55.94 | 55.55 | 55.94 | 1,474 | +0.98(+1.77%) |
Dec 20, 2023 | 55.99 | 56.08 | 54.97 | 54.97 | 1,959 | -1.10(-1.97%) |
Dec 19, 2023 | 55.48 | 56.07 | 55.48 | 56.07 | 1,853 | +0.76(+1.37%) |
Dec 18, 2023 | 55.56 | 55.59 | 54.73 | 55.32 | 3,784 | -0.30(-0.54%) |
Dec 15, 2023 | 55.70 | 55.70 | 55.60 | 55.61 | 1,729 | +0.11(+0.20%) |
Dec 14, 2023 | 54.63 | 55.67 | 54.63 | 55.51 | 6,795 | +1.35(+2.50%) |
Dec 13, 2023 | 52.75 | 54.15 | 52.75 | 54.15 | 5,081 | +0.82(+1.53%) |
Dec 12, 2023 | 53.38 | 53.38 | 53.06 | 53.34 | 5,378 | -0.04(-0.07%) |
Dec 11, 2023 | 53.07 | 53.38 | 53.04 | 53.38 | 2,248 | +0.32(+0.60%) |
Dec 08, 2023 | 52.92 | 53.21 | 52.75 | 53.06 | 2,205 | +0.33(+0.62%) |
Dec 07, 2023 | 52.35 | 52.75 | 52.35 | 52.73 | 1,332 | +0.73(+1.40%) |
Dec 06, 2023 | 52.37 | 52.37 | 52.00 | 52.00 | 1,547 | +0.46(+0.89%) |
Dec 05, 2023 | 51.37 | 51.89 | 51.37 | 51.55 | 5,591 | -0.20(-0.38%) |
Dec 04, 2023 | 51.86 | 52.08 | 51.51 | 51.74 | 2,413 | -0.98(-1.87%) |