Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 55.50 | 55.77 | 55.25 | 55.57 | 59,329 | +1.37(+2.53%) |
Sep 18, 2024 | 54.33 | 55.03 | 54.05 | 54.20 | 59,701 | -0.17(-0.31%) |
Sep 17, 2024 | 54.57 | 54.69 | 54.12 | 54.37 | 58,391 | +0.17(+0.31%) |
Sep 16, 2024 | 53.91 | 54.20 | 53.82 | 54.20 | 66,177 | +0.23(+0.43%) |
Sep 13, 2024 | 53.59 | 54.04 | 53.59 | 53.97 | 39,183 | +0.36(+0.67%) |
Sep 12, 2024 | 53.03 | 53.77 | 52.85 | 53.61 | 68,404 | +0.46(+0.87%) |
Sep 11, 2024 | 52.46 | 53.16 | 51.67 | 53.15 | 59,662 | +0.76(+1.45%) |
Sep 10, 2024 | 52.33 | 52.40 | 51.80 | 52.39 | 47,369 | +0.01(+0.02%) |
Sep 09, 2024 | 52.26 | 52.57 | 52.13 | 52.38 | 86,696 | +0.69(+1.33%) |
Sep 06, 2024 | 52.80 | 52.90 | 51.58 | 51.69 | 41,306 | -1.26(-2.38%) |
Sep 05, 2024 | 52.98 | 53.21 | 52.60 | 52.95 | 44,499 | -0.18(-0.34%) |
Sep 04, 2024 | 52.92 | 53.55 | 52.90 | 53.13 | 96,929 | -0.26(-0.49%) |
Sep 03, 2024 | 54.82 | 54.89 | 53.20 | 53.39 | 52,906 | -2.08(-3.75%) |
Aug 30, 2024 | 55.54 | 55.60 | 55.00 | 55.47 | 40,754 | +0.43(+0.78%) |
Aug 29, 2024 | 55.03 | 55.57 | 54.97 | 55.04 | 87,332 | +0.32(+0.58%) |
Aug 28, 2024 | 55.23 | 55.30 | 54.50 | 54.72 | 37,167 | -0.49(-0.89%) |
Aug 27, 2024 | 54.99 | 55.28 | 54.87 | 55.21 | 50,760 | +0.18(+0.33%) |
Aug 26, 2024 | 55.50 | 55.50 | 55.00 | 55.03 | 78,248 | -0.54(-0.97%) |
Aug 23, 2024 | 54.96 | 55.65 | 54.95 | 55.57 | 83,075 | +1.12(+2.06%) |
Aug 22, 2024 | 55.50 | 55.50 | 54.43 | 54.45 | 39,469 | -0.83(-1.50%) |
Aug 21, 2024 | 54.84 | 55.30 | 54.77 | 55.28 | 109,396 | +0.73(+1.34%) |
Aug 20, 2024 | 54.76 | 54.95 | 54.43 | 54.55 | 60,157 | -0.19(-0.35%) |
Aug 19, 2024 | 54.19 | 54.74 | 54.15 | 54.74 | 33,699 | +0.69(+1.28%) |
Aug 16, 2024 | 53.91 | 54.13 | 53.80 | 54.05 | 51,791 | +0.21(+0.39%) |
Aug 15, 2024 | 53.44 | 54.07 | 53.44 | 53.84 | 70,611 | +0.92(+1.74%) |
Aug 14, 2024 | 53.19 | 53.27 | 52.74 | 52.92 | 60,161 | -0.22(-0.41%) |
Aug 13, 2024 | 52.52 | 53.19 | 52.39 | 53.14 | 158,966 | +0.93(+1.78%) |
Aug 12, 2024 | 52.27 | 52.43 | 52.04 | 52.21 | 64,195 | -0.02(-0.04%) |
Aug 09, 2024 | 52.18 | 52.30 | 51.90 | 52.23 | 62,342 | -0.21(-0.40%) |
Aug 08, 2024 | 51.62 | 52.49 | 51.40 | 52.44 | 141,059 | +1.52(+2.99%) |
Aug 07, 2024 | 52.59 | 52.66 | 50.80 | 50.92 | 113,000 | -0.42(-0.82%) |
Aug 06, 2024 | 50.70 | 51.88 | 50.56 | 51.34 | 243,586 | +0.78(+1.54%) |
Aug 05, 2024 | 49.33 | 51.14 | 49.24 | 50.56 | 142,887 | -1.54(-2.96%) |
Aug 02, 2024 | 52.79 | 52.79 | 51.59 | 52.10 | 90,572 | -1.90(-3.52%) |
Aug 01, 2024 | 55.25 | 55.58 | 53.53 | 54.00 | 204,687 | -1.89(-3.38%) |
Jul 31, 2024 | 55.71 | 56.35 | 55.62 | 55.89 | 69,712 | +1.10(+2.01%) |
Jul 30, 2024 | 55.22 | 55.46 | 54.52 | 54.79 | 61,839 | -0.19(-0.35%) |
Jul 29, 2024 | 55.46 | 55.46 | 54.87 | 54.98 | 58,445 | -0.32(-0.58%) |
Jul 26, 2024 | 55.19 | 55.61 | 55.10 | 55.30 | 54,291 | +0.68(+1.24%) |
Jul 25, 2024 | 54.65 | 55.57 | 54.17 | 54.62 | 48,408 | -0.48(-0.87%) |
Jul 24, 2024 | 55.95 | 56.33 | 55.10 | 55.10 | 46,500 | -1.45(-2.56%) |
Jul 23, 2024 | 56.35 | 56.77 | 56.35 | 56.55 | 36,797 | -0.16(-0.28%) |
Jul 22, 2024 | 56.49 | 56.77 | 56.10 | 56.71 | 31,965 | +0.81(+1.45%) |
Jul 19, 2024 | 56.18 | 56.28 | 55.74 | 55.90 | 37,984 | -0.37(-0.66%) |
Jul 18, 2024 | 57.26 | 57.42 | 56.03 | 56.27 | 70,309 | -0.93(-1.63%) |
Jul 17, 2024 | 57.78 | 57.99 | 57.20 | 57.20 | 55,936 | -1.45(-2.47%) |
Jul 16, 2024 | 57.68 | 58.70 | 57.68 | 58.65 | 84,984 | +0.98(+1.70%) |
Jul 15, 2024 | 57.75 | 57.98 | 57.52 | 57.67 | 78,135 | -0.16(-0.28%) |
Jul 12, 2024 | 57.38 | 58.06 | 57.34 | 57.83 | 147,351 | +0.92(+1.62%) |
Jul 11, 2024 | 56.51 | 57.14 | 56.51 | 56.91 | 63,318 | +0.72(+1.28%) |
Jul 10, 2024 | 55.75 | 56.19 | 55.65 | 56.19 | 108,991 | +0.71(+1.28%) |
Jul 09, 2024 | 55.75 | 55.77 | 55.33 | 55.48 | 117,978 | -0.51(-0.91%) |
Jul 08, 2024 | 55.74 | 56.08 | 55.74 | 55.99 | 100,212 | +0.15(+0.27%) |
Jul 05, 2024 | 55.63 | 55.85 | 55.39 | 55.84 | 50,590 | +0.33(+0.59%) |
Jul 03, 2024 | 54.98 | 55.63 | 54.98 | 55.51 | 54,756 | +0.53(+0.96%) |
Jul 02, 2024 | 54.42 | 54.99 | 54.42 | 54.98 | 88,675 | +0.29(+0.53%) |
Jul 01, 2024 | 55.02 | 55.15 | 54.55 | 54.69 | 131,197 | -0.41(-0.74%) |
Jun 28, 2024 | 55.19 | 55.50 | 54.76 | 55.10 | 103,319 | +0.17(+0.31%) |
Jun 27, 2024 | 54.57 | 54.96 | 54.57 | 54.93 | 44,495 | +0.38(+0.70%) |
Jun 26, 2024 | 54.25 | 54.60 | 54.15 | 54.55 | 69,548 | -0.09(-0.16%) |
Jun 25, 2024 | 54.76 | 54.76 | 54.42 | 54.64 | 53,013 | -0.11(-0.20%) |
Jun 24, 2024 | 54.80 | 55.20 | 54.72 | 54.75 | 87,719 | -0.05(-0.09%) |
Jun 21, 2024 | 54.79 | 54.83 | 54.48 | 54.80 | 142,902 | -0.29(-0.53%) |
Jun 20, 2024 | 55.15 | 55.30 | 54.87 | 55.09 | 92,361 | -0.48(-0.86%) |
Jun 18, 2024 | 55.12 | 55.58 | 55.12 | 55.57 | 55,388 | +0.34(+0.62%) |
Jun 17, 2024 | 54.77 | 55.27 | 54.50 | 55.23 | 48,535 | +0.30(+0.55%) |
Jun 14, 2024 | 54.98 | 55.05 | 54.58 | 54.93 | 63,001 | -0.60(-1.08%) |
Jun 13, 2024 | 55.91 | 55.98 | 55.20 | 55.53 | 101,253 | -0.63(-1.12%) |
Jun 12, 2024 | 56.15 | 56.70 | 56.00 | 56.16 | 51,051 | +0.93(+1.68%) |
Jun 11, 2024 | 55.09 | 55.33 | 54.91 | 55.23 | 114,328 | -0.54(-0.96%) |
Jun 10, 2024 | 55.12 | 55.83 | 55.07 | 55.77 | 53,410 | +0.24(+0.44%) |
Jun 07, 2024 | 55.57 | 55.83 | 55.30 | 55.52 | 56,061 | -0.78(-1.39%) |
Jun 06, 2024 | 56.15 | 56.32 | 55.96 | 56.30 | 34,184 | -0.18(-0.32%) |
Jun 05, 2024 | 55.69 | 56.48 | 55.66 | 56.48 | 57,063 | +0.81(+1.46%) |
Jun 04, 2024 | 55.83 | 55.84 | 55.45 | 55.67 | 46,635 | -0.24(-0.43%) |
Jun 03, 2024 | 56.11 | 56.38 | 55.54 | 55.91 | 39,943 | +0.15(+0.27%) |
May 31, 2024 | 55.66 | 55.81 | 55.00 | 55.76 | 33,003 | +0.41(+0.74%) |
May 30, 2024 | 55.42 | 55.68 | 55.27 | 55.35 | 56,832 | -0.06(-0.11%) |
May 29, 2024 | 55.82 | 55.82 | 55.38 | 55.41 | 57,459 | -1.23(-2.17%) |
May 28, 2024 | 57.01 | 57.28 | 56.31 | 56.64 | 67,436 | -0.12(-0.21%) |
May 24, 2024 | 56.38 | 56.81 | 56.37 | 56.76 | 69,755 | +0.53(+0.94%) |
May 23, 2024 | 57.07 | 57.34 | 56.03 | 56.23 | 65,127 | -0.49(-0.86%) |
May 22, 2024 | 56.80 | 56.96 | 56.49 | 56.72 | 68,219 | -0.21(-0.37%) |
May 21, 2024 | 56.72 | 56.95 | 56.65 | 56.93 | 51,891 | -0.53(-0.92%) |
May 20, 2024 | 57.15 | 57.54 | 57.15 | 57.46 | 47,566 | +0.40(+0.70%) |
May 17, 2024 | 57.10 | 57.25 | 56.95 | 57.06 | 45,083 | -0.15(-0.26%) |
May 16, 2024 | 57.49 | 57.49 | 57.14 | 57.21 | 44,859 | -0.43(-0.75%) |
May 15, 2024 | 57.21 | 57.70 | 57.09 | 57.64 | 53,517 | +0.57(+1.00%) |
May 14, 2024 | 56.71 | 57.22 | 56.71 | 57.07 | 47,379 | +0.39(+0.69%) |
May 13, 2024 | 56.85 | 57.16 | 56.68 | 56.68 | 38,275 | -0.21(-0.37%) |
May 10, 2024 | 57.11 | 57.21 | 56.71 | 56.89 | 36,687 | -0.23(-0.40%) |
May 09, 2024 | 56.59 | 57.16 | 56.58 | 57.12 | 75,551 | +0.54(+0.95%) |
May 08, 2024 | 56.13 | 56.61 | 56.13 | 56.58 | 51,363 | +0.07(+0.12%) |
May 07, 2024 | 56.45 | 56.79 | 56.28 | 56.51 | 47,415 | +0.07(+0.12%) |
May 06, 2024 | 56.02 | 56.44 | 56.02 | 56.44 | 72,150 | +0.60(+1.07%) |
May 03, 2024 | 56.00 | 56.26 | 55.61 | 55.84 | 41,339 | +0.51(+0.92%) |
May 02, 2024 | 54.90 | 55.46 | 54.52 | 55.33 | 102,283 | +0.96(+1.77%) |
May 01, 2024 | 54.69 | 55.41 | 54.19 | 54.37 | 159,942 | -0.08(-0.15%) |
Apr 30, 2024 | 54.90 | 55.24 | 54.45 | 54.45 | 60,907 | -0.74(-1.34%) |
Apr 29, 2024 | 54.94 | 55.36 | 54.94 | 55.19 | 100,530 | +0.50(+0.91%) |
Apr 26, 2024 | 54.18 | 54.94 | 54.18 | 54.69 | 40,115 | +0.84(+1.56%) |
Apr 25, 2024 | 53.39 | 54.04 | 53.11 | 53.85 | 32,928 | -0.53(-0.97%) |
Apr 24, 2024 | 54.65 | 54.75 | 54.05 | 54.38 | 49,197 | +0.05(+0.09%) |
Apr 23, 2024 | 53.84 | 54.55 | 53.77 | 54.33 | 35,312 | +0.77(+1.44%) |
Apr 22, 2024 | 53.32 | 53.79 | 53.02 | 53.56 | 43,250 | +0.46(+0.87%) |
Apr 19, 2024 | 53.31 | 53.56 | 52.90 | 53.10 | 35,853 | -0.52(-0.97%) |
Apr 18, 2024 | 53.84 | 54.14 | 53.38 | 53.62 | 41,537 | -0.13(-0.24%) |
Apr 17, 2024 | 54.28 | 54.51 | 53.57 | 53.75 | 65,054 | -0.42(-0.78%) |
Apr 16, 2024 | 54.22 | 54.49 | 53.84 | 54.17 | 52,475 | -0.51(-0.93%) |
Apr 15, 2024 | 55.84 | 55.89 | 54.50 | 54.68 | 73,389 | -0.66(-1.19%) |
Apr 12, 2024 | 55.91 | 56.00 | 55.20 | 55.34 | 56,001 | -1.28(-2.26%) |
Apr 11, 2024 | 56.47 | 56.72 | 55.92 | 56.62 | 110,970 | +0.32(+0.57%) |
Apr 10, 2024 | 56.30 | 56.56 | 56.04 | 56.30 | 37,968 | -1.07(-1.87%) |
Apr 09, 2024 | 57.08 | 57.40 | 56.89 | 57.37 | 122,082 | +0.58(+1.02%) |
Apr 08, 2024 | 56.79 | 56.97 | 56.70 | 56.79 | 52,557 | +0.08(+0.14%) |
Apr 05, 2024 | 56.37 | 56.99 | 56.37 | 56.71 | 47,876 | +0.17(+0.30%) |
Apr 04, 2024 | 57.78 | 57.94 | 56.51 | 56.54 | 56,503 | -0.83(-1.45%) |
Apr 03, 2024 | 57.09 | 57.59 | 57.00 | 57.37 | 45,591 | +0.08(+0.14%) |
Apr 02, 2024 | 57.40 | 57.43 | 56.97 | 57.29 | 60,735 | -0.83(-1.43%) |
Apr 01, 2024 | 58.73 | 58.74 | 57.96 | 58.12 | 67,025 | -0.52(-0.89%) |
Mar 28, 2024 | 58.55 | 58.73 | 58.45 | 58.64 | 36,145 | +0.11(+0.19%) |
Mar 27, 2024 | 58.45 | 58.59 | 58.21 | 58.53 | 44,160 | +0.48(+0.83%) |
Mar 26, 2024 | 58.38 | 58.46 | 58.05 | 58.05 | 39,322 | -0.18(-0.31%) |
Mar 25, 2024 | 58.08 | 58.36 | 58.00 | 58.23 | 165,953 | -0.24(-0.41%) |
Mar 22, 2024 | 58.55 | 58.81 | 58.27 | 58.47 | 44,165 | -0.15(-0.26%) |
Mar 21, 2024 | 58.50 | 58.98 | 58.50 | 58.62 | 79,016 | +0.39(+0.67%) |
Mar 20, 2024 | 57.77 | 58.34 | 57.34 | 58.23 | 141,437 | +0.66(+1.15%) |
Mar 19, 2024 | 57.14 | 57.66 | 57.02 | 57.57 | 31,220 | +0.06(+0.10%) |
Mar 18, 2024 | 58.16 | 58.16 | 57.49 | 57.51 | 117,544 | +0.11(+0.19%) |
Mar 15, 2024 | 57.27 | 57.59 | 57.17 | 57.40 | 55,429 | -0.02(-0.03%) |
Mar 14, 2024 | 58.35 | 58.35 | 57.16 | 57.42 | 67,528 | -0.80(-1.37%) |
Mar 13, 2024 | 58.56 | 58.59 | 58.16 | 58.22 | 67,050 | -0.60(-1.02%) |
Mar 12, 2024 | 58.57 | 58.86 | 58.13 | 58.82 | 62,115 | +0.55(+0.94%) |
Mar 11, 2024 | 58.38 | 58.54 | 58.10 | 58.27 | 165,328 | -0.57(-0.97%) |
Mar 08, 2024 | 59.51 | 59.75 | 58.80 | 58.84 | 39,595 | -0.34(-0.57%) |
Mar 07, 2024 | 58.80 | 59.26 | 58.63 | 59.18 | 157,763 | +0.87(+1.49%) |
Mar 06, 2024 | 57.94 | 58.70 | 57.94 | 58.31 | 54,529 | +0.90(+1.57%) |
Mar 05, 2024 | 57.99 | 58.06 | 57.23 | 57.41 | 128,232 | -0.74(-1.27%) |
Mar 04, 2024 | 58.13 | 58.42 | 58.02 | 58.15 | 56,404 | -0.14(-0.24%) |
Mar 01, 2024 | 57.50 | 58.45 | 57.42 | 58.29 | 79,130 | +0.88(+1.53%) |
Feb 29, 2024 | 57.31 | 57.66 | 57.15 | 57.41 | 129,867 | +0.41(+0.72%) |
Feb 28, 2024 | 56.82 | 57.11 | 56.77 | 57.00 | 30,523 | -0.41(-0.71%) |
Feb 27, 2024 | 57.16 | 57.50 | 57.16 | 57.41 | 42,520 | +0.53(+0.93%) |
Feb 26, 2024 | 56.69 | 57.00 | 56.51 | 56.88 | 63,480 | +0.30(+0.53%) |
Feb 23, 2024 | 56.83 | 57.00 | 56.55 | 56.58 | 37,696 | -0.24(-0.42%) |
Feb 22, 2024 | 56.53 | 56.98 | 56.53 | 56.82 | 60,216 | +0.97(+1.74%) |
Feb 21, 2024 | 56.07 | 56.07 | 55.48 | 55.85 | 114,855 | -0.39(-0.69%) |
Feb 20, 2024 | 56.04 | 56.61 | 55.93 | 56.24 | 52,380 | +0.15(+0.27%) |
Feb 16, 2024 | 56.27 | 56.53 | 55.98 | 56.09 | 42,673 | -0.29(-0.51%) |
Feb 15, 2024 | 56.05 | 56.50 | 56.03 | 56.38 | 53,137 | +0.56(+1.00%) |
Feb 14, 2024 | 55.22 | 55.96 | 55.06 | 55.82 | 67,981 | +1.04(+1.90%) |
Feb 13, 2024 | 55.05 | 55.28 | 54.43 | 54.78 | 103,072 | -1.49(-2.65%) |
Feb 12, 2024 | 56.11 | 56.67 | 56.11 | 56.27 | 127,906 | +0.19(+0.34%) |
Feb 09, 2024 | 55.66 | 56.24 | 55.66 | 56.08 | 40,973 | +0.67(+1.21%) |
Feb 08, 2024 | 55.27 | 55.65 | 55.13 | 55.41 | 74,845 | +0.20(+0.36%) |
Feb 07, 2024 | 55.21 | 55.36 | 54.87 | 55.21 | 69,782 | +0.07(+0.13%) |
Feb 06, 2024 | 54.69 | 55.17 | 54.57 | 55.14 | 70,166 | +0.27(+0.49%) |
Feb 05, 2024 | 55.15 | 55.15 | 54.51 | 54.87 | 69,598 | -0.78(-1.40%) |
Feb 02, 2024 | 55.39 | 55.72 | 55.10 | 55.65 | 58,005 | -0.10(-0.18%) |
Feb 01, 2024 | 55.23 | 55.85 | 55.03 | 55.75 | 71,669 | +0.80(+1.46%) |
Jan 31, 2024 | 55.80 | 55.97 | 54.84 | 54.95 | 86,088 | -1.15(-2.05%) |
Jan 30, 2024 | 56.35 | 56.47 | 56.01 | 56.10 | 55,623 | -0.53(-0.94%) |
Jan 29, 2024 | 55.90 | 56.71 | 55.80 | 56.63 | 73,307 | +0.46(+0.82%) |
Jan 26, 2024 | 56.27 | 56.56 | 56.10 | 56.17 | 42,236 | +0.03(+0.05%) |
Jan 25, 2024 | 56.43 | 56.44 | 55.93 | 56.14 | 60,388 | +0.24(+0.43%) |
Jan 24, 2024 | 56.54 | 56.59 | 55.90 | 55.90 | 70,232 | -0.20(-0.36%) |
Jan 23, 2024 | 55.99 | 56.19 | 55.69 | 56.10 | 67,837 | +0.21(+0.38%) |
Jan 22, 2024 | 55.55 | 56.11 | 55.42 | 55.89 | 125,073 | +0.70(+1.27%) |
Jan 19, 2024 | 54.76 | 55.20 | 54.36 | 55.19 | 141,055 | +0.49(+0.90%) |
Jan 18, 2024 | 54.35 | 54.72 | 54.27 | 54.70 | 44,639 | +0.58(+1.07%) |
Jan 17, 2024 | 54.11 | 54.12 | 53.66 | 54.12 | 89,734 | -0.97(-1.76%) |
Jan 16, 2024 | 55.35 | 55.39 | 54.93 | 55.09 | 48,038 | -0.71(-1.27%) |
Jan 12, 2024 | 56.22 | 56.55 | 55.70 | 55.80 | 57,305 | +0.06(+0.11%) |
Jan 11, 2024 | 55.70 | 55.84 | 55.15 | 55.74 | 51,993 | +0.15(+0.27%) |
Jan 10, 2024 | 55.60 | 55.76 | 55.07 | 55.59 | 49,610 | +0.43(+0.78%) |
Jan 09, 2024 | 55.00 | 55.52 | 54.85 | 55.16 | 53,423 | -0.29(-0.52%) |
Jan 08, 2024 | 54.42 | 55.50 | 54.42 | 55.45 | 78,795 | +1.07(+1.97%) |
Jan 05, 2024 | 54.01 | 54.75 | 53.72 | 54.38 | 88,078 | +0.11(+0.20%) |
Jan 04, 2024 | 54.13 | 54.56 | 54.08 | 54.27 | 53,358 | -0.17(-0.31%) |
Jan 03, 2024 | 55.30 | 55.30 | 54.28 | 54.44 | 123,279 | -1.55(-2.77%) |