Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.63 | 57.75 | 56.59 | 57.63 | 5,920,060 | +0.94(+1.66%) |
May 30, 2024 | 56.30 | 56.85 | 56.28 | 56.69 | 3,217,827 | +0.39(+0.68%) |
May 29, 2024 | 56.80 | 56.91 | 56.28 | 56.30 | 3,005,997 | -1.03(-1.79%) |
May 28, 2024 | 57.19 | 57.65 | 57.06 | 57.33 | 2,524,372 | +0.28(+0.48%) |
May 24, 2024 | 56.59 | 57.11 | 56.58 | 57.06 | 2,708,942 | +0.83(+1.48%) |
May 23, 2024 | 56.79 | 56.82 | 56.13 | 56.23 | 3,465,683 | -0.67(-1.18%) |
May 22, 2024 | 57.81 | 57.94 | 56.59 | 56.90 | 4,911,937 | -1.29(-2.22%) |
May 21, 2024 | 58.46 | 58.57 | 58.09 | 58.19 | 2,280,707 | -0.33(-0.56%) |
May 20, 2024 | 58.38 | 58.72 | 58.08 | 58.52 | 1,938,792 | +0.05(+0.08%) |
May 17, 2024 | 58.34 | 58.49 | 57.98 | 58.47 | 2,701,667 | +0.48(+0.83%) |
May 16, 2024 | 58.32 | 58.69 | 57.80 | 57.98 | 4,931,481 | -0.36(-0.61%) |
May 15, 2024 | 59.31 | 59.46 | 58.25 | 58.34 | 3,584,886 | -0.58(-0.99%) |
May 14, 2024 | 58.83 | 59.21 | 58.79 | 58.92 | 3,560,246 | +0.29(+0.49%) |
May 13, 2024 | 58.77 | 59.19 | 58.51 | 58.64 | 2,285,613 | -0.05(-0.08%) |
May 10, 2024 | 58.96 | 59.40 | 58.56 | 58.69 | 3,091,333 | -0.04(-0.07%) |
May 09, 2024 | 58.03 | 58.86 | 58.03 | 58.72 | 4,260,019 | +0.80(+1.38%) |
May 08, 2024 | 57.23 | 58.61 | 57.23 | 57.92 | 5,011,849 | +0.28(+0.48%) |
May 07, 2024 | 56.91 | 58.41 | 56.67 | 57.65 | 6,291,878 | +1.01(+1.78%) |
May 06, 2024 | 56.56 | 56.67 | 56.03 | 56.64 | 3,910,330 | +0.30(+0.53%) |
May 03, 2024 | 56.49 | 56.73 | 56.06 | 56.34 | 2,575,813 | +0.21(+0.37%) |
May 02, 2024 | 56.87 | 57.06 | 55.70 | 56.14 | 4,508,036 | -0.40(-0.70%) |
May 01, 2024 | 56.34 | 57.24 | 55.74 | 56.53 | 5,180,048 | +0.33(+0.58%) |
Apr 30, 2024 | 56.57 | 57.24 | 56.19 | 56.21 | 5,634,702 | -0.89(-1.56%) |
Apr 29, 2024 | 56.53 | 57.12 | 56.47 | 57.09 | 4,302,253 | +0.50(+0.89%) |
Apr 26, 2024 | 56.95 | 57.50 | 56.45 | 56.59 | 5,642,421 | +0.84(+1.51%) |
Apr 25, 2024 | 57.01 | 57.19 | 54.39 | 55.75 | 7,170,306 | -0.53(-0.95%) |
Apr 24, 2024 | 55.72 | 56.52 | 55.69 | 56.28 | 5,015,709 | +0.24(+0.42%) |
Apr 23, 2024 | 55.96 | 56.41 | 55.76 | 56.05 | 3,137,613 | -0.25(-0.44%) |
Apr 22, 2024 | 55.93 | 56.61 | 55.59 | 56.29 | 3,251,230 | +0.33(+0.58%) |
Apr 19, 2024 | 55.80 | 56.23 | 55.63 | 55.97 | 3,909,784 | +0.17(+0.30%) |
Apr 18, 2024 | 56.60 | 56.60 | 55.36 | 55.80 | 3,903,753 | -0.33(-0.58%) |
Apr 17, 2024 | 56.47 | 56.66 | 55.98 | 56.13 | 2,850,130 | -0.04(-0.07%) |
Apr 16, 2024 | 56.28 | 56.42 | 55.95 | 56.17 | 3,136,186 | -0.45(-0.80%) |
Apr 15, 2024 | 57.52 | 57.95 | 56.22 | 56.62 | 3,933,219 | -0.37(-0.64%) |
Apr 12, 2024 | 57.41 | 57.91 | 56.86 | 56.99 | 3,835,060 | -0.76(-1.32%) |
Apr 11, 2024 | 58.24 | 58.28 | 57.58 | 57.75 | 3,474,372 | -0.39(-0.66%) |
Apr 10, 2024 | 58.49 | 58.91 | 57.66 | 58.13 | 4,304,380 | -1.01(-1.70%) |
Apr 09, 2024 | 59.22 | 59.52 | 58.76 | 59.14 | 3,618,964 | +0.35(+0.59%) |
Apr 08, 2024 | 59.22 | 59.46 | 58.43 | 58.79 | 3,822,526 | -0.17(-0.28%) |
Apr 05, 2024 | 59.26 | 59.26 | 58.37 | 58.96 | 3,910,108 | -0.17(-0.28%) |
Apr 04, 2024 | 59.67 | 59.95 | 58.92 | 59.13 | 5,448,537 | -0.13(-0.22%) |
Apr 03, 2024 | 58.66 | 59.54 | 58.66 | 59.26 | 5,003,019 | +0.69(+1.18%) |
Apr 02, 2024 | 57.62 | 58.65 | 57.30 | 58.57 | 6,408,397 | +1.02(+1.77%) |
Apr 01, 2024 | 57.15 | 57.63 | 56.71 | 57.55 | 3,874,538 | +0.33(+0.57%) |
Mar 28, 2024 | 57.49 | 57.42 | 57.40 | 57.22 | 4,114,742 | -0.21(-0.36%) |
Mar 27, 2024 | 56.86 | 57.45 | 56.73 | 57.43 | 5,190,195 | +1.06(+1.87%) |
Mar 26, 2024 | 56.97 | 56.99 | 56.36 | 56.37 | 3,666,231 | -0.32(-0.56%) |
Mar 25, 2024 | 57.07 | 57.14 | 56.58 | 56.69 | 3,464,271 | -0.29(-0.50%) |
Mar 22, 2024 | 57.28 | 57.50 | 56.88 | 56.98 | 3,417,677 | -0.25(-0.43%) |
Mar 21, 2024 | 57.79 | 57.91 | 56.85 | 57.22 | 5,943,233 | -0.24(-0.41%) |
Mar 20, 2024 | 55.88 | 57.99 | 55.69 | 57.46 | 7,885,675 | +1.39(+2.48%) |
Mar 19, 2024 | 56.02 | 56.35 | 55.73 | 56.07 | 6,866,652 | +0.02(+0.04%) |
Mar 18, 2024 | 56.70 | 56.71 | 55.87 | 56.05 | 7,500,534 | -0.30(-0.53%) |
Mar 15, 2024 | 56.65 | 57.09 | 56.25 | 56.34 | 20,884,378 | -0.28(-0.49%) |
Mar 14, 2024 | 56.96 | 57.20 | 56.23 | 56.62 | 6,956,392 | -0.64(-1.12%) |
Mar 13, 2024 | 57.15 | 58.02 | 56.90 | 57.26 | 7,743,394 | +0.29(+0.50%) |
Mar 12, 2024 | 56.94 | 57.15 | 56.46 | 56.98 | 4,098,318 | +0.25(+0.44%) |
Mar 11, 2024 | 56.00 | 57.09 | 55.86 | 56.73 | 4,495,634 | +0.81(+1.45%) |
Mar 08, 2024 | 56.40 | 56.99 | 55.88 | 55.92 | 4,781,986 | -0.33(-0.58%) |
Mar 07, 2024 | 56.67 | 56.95 | 55.87 | 56.25 | 4,625,084 | +0.08(+0.14%) |
Mar 06, 2024 | 57.24 | 57.39 | 55.66 | 56.17 | 4,898,718 | -0.12(-0.21%) |
Mar 05, 2024 | 55.93 | 57.04 | 55.93 | 56.28 | 6,168,339 | -0.04(-0.07%) |
Mar 04, 2024 | 54.85 | 56.46 | 54.80 | 56.32 | 7,129,154 | +1.23(+2.24%) |
Mar 01, 2024 | 55.19 | 55.54 | 54.93 | 55.09 | 4,708,785 | -0.11(-0.20%) |
Feb 29, 2024 | 54.52 | 55.36 | 54.30 | 55.20 | 6,816,593 | +0.77(+1.42%) |
Feb 28, 2024 | 54.79 | 55.01 | 54.34 | 54.43 | 4,487,255 | -0.46(-0.85%) |
Feb 27, 2024 | 54.99 | 55.18 | 54.58 | 54.89 | 4,011,692 | +0.20(+0.36%) |
Feb 26, 2024 | 54.77 | 55.10 | 54.48 | 54.70 | 3,834,696 | -0.31(-0.57%) |
Feb 23, 2024 | 54.66 | 55.43 | 54.63 | 55.01 | 4,525,010 | +0.38(+0.70%) |
Feb 22, 2024 | 54.38 | 54.81 | 54.30 | 54.63 | 5,215,298 | +0.24(+0.45%) |
Feb 21, 2024 | 53.50 | 54.46 | 53.42 | 54.38 | 4,168,392 | +1.01(+1.90%) |
Feb 20, 2024 | 53.45 | 54.09 | 53.11 | 53.37 | 4,606,642 | -0.75(-1.39%) |
Feb 16, 2024 | 53.78 | 54.58 | 53.61 | 54.12 | 5,187,925 | +0.30(+0.56%) |
Feb 15, 2024 | 52.59 | 54.02 | 52.52 | 53.82 | 4,613,365 | +1.55(+2.97%) |
Feb 14, 2024 | 52.18 | 52.57 | 51.93 | 52.27 | 3,860,764 | +0.39(+0.75%) |
Feb 13, 2024 | 52.68 | 52.94 | 51.31 | 51.88 | 5,233,509 | -1.57(-2.94%) |
Feb 12, 2024 | 52.68 | 53.93 | 52.53 | 53.45 | 5,394,321 | +0.78(+1.48%) |
Feb 09, 2024 | 52.47 | 52.79 | 52.24 | 52.67 | 3,995,419 | +0.11(+0.20%) |
Feb 08, 2024 | 52.84 | 52.87 | 52.19 | 52.56 | 3,643,271 | -0.20(-0.39%) |
Feb 07, 2024 | 52.92 | 53.06 | 52.39 | 52.77 | 3,545,136 | +0.05(+0.09%) |
Feb 06, 2024 | 51.92 | 52.82 | 51.75 | 52.72 | 5,343,372 | +0.86(+1.66%) |
Feb 05, 2024 | 51.25 | 52.23 | 51.08 | 51.86 | 5,619,626 | -0.25(-0.49%) |
Feb 02, 2024 | 51.79 | 52.44 | 51.20 | 52.11 | 5,863,831 | -0.12(-0.22%) |
Feb 01, 2024 | 52.59 | 52.69 | 51.38 | 52.23 | 5,166,459 | -0.06(-0.11%) |
Jan 31, 2024 | 53.17 | 53.22 | 52.27 | 52.29 | 5,609,214 | -0.85(-1.60%) |
Jan 30, 2024 | 52.29 | 53.20 | 52.19 | 53.14 | 4,757,397 | +0.39(+0.74%) |
Jan 29, 2024 | 52.84 | 52.89 | 52.10 | 52.75 | 3,835,089 | +0.01(+0.02%) |
Jan 26, 2024 | 53.65 | 53.94 | 52.44 | 52.74 | 5,372,404 | -0.86(-1.60%) |
Jan 25, 2024 | 53.42 | 53.78 | 52.45 | 53.59 | 7,420,191 | +1.80(+3.48%) |
Jan 24, 2024 | 52.40 | 52.80 | 51.73 | 51.79 | 5,906,796 | -0.80(-1.52%) |
Jan 23, 2024 | 52.68 | 53.12 | 52.43 | 52.59 | 4,829,766 | +0.34(+0.65%) |
Jan 22, 2024 | 51.43 | 52.31 | 51.26 | 52.25 | 5,756,407 | +0.73(+1.42%) |
Jan 19, 2024 | 51.40 | 51.70 | 50.84 | 51.52 | 4,276,161 | +0.20(+0.40%) |
Jan 18, 2024 | 51.29 | 51.44 | 50.82 | 51.31 | 4,336,206 | +0.13(+0.25%) |
Jan 17, 2024 | 51.05 | 51.33 | 50.77 | 51.19 | 3,556,058 | -0.61(-1.19%) |
Jan 16, 2024 | 52.06 | 52.08 | 50.99 | 51.80 | 6,111,880 | -0.26(-0.51%) |
Jan 12, 2024 | 52.70 | 52.83 | 51.72 | 52.06 | 3,765,777 | -0.26(-0.50%) |
Jan 11, 2024 | 51.94 | 52.36 | 51.45 | 52.33 | 4,609,951 | +0.25(+0.49%) |
Jan 10, 2024 | 52.34 | 52.61 | 51.75 | 52.07 | 4,163,535 | -0.55(-1.04%) |
Jan 09, 2024 | 53.25 | 53.25 | 52.46 | 52.62 | 4,393,992 | -1.11(-2.07%) |
Jan 08, 2024 | 53.34 | 53.79 | 53.06 | 53.73 | 4,299,932 | +0.25(+0.47%) |
Jan 05, 2024 | 52.71 | 53.68 | 52.66 | 53.48 | 3,891,792 | +0.61(+1.16%) |
Jan 04, 2024 | 53.26 | 53.64 | 52.72 | 52.86 | 4,694,519 | -0.43(-0.81%) |
Jan 03, 2024 | 53.51 | 53.73 | 52.63 | 53.29 | 4,222,940 | -0.68(-1.27%) |