Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 56.00 | 56.40 | 55.76 | 56.29 | 143,840 | +0.74(+1.33%) |
May 23, 2024 | 57.63 | 57.83 | 55.04 | 55.55 | 257,529 | -1.94(-3.37%) |
May 22, 2024 | 57.96 | 58.15 | 57.38 | 57.49 | 170,423 | -0.64(-1.10%) |
May 21, 2024 | 58.32 | 58.56 | 57.37 | 58.13 | 138,324 | -0.33(-0.56%) |
May 20, 2024 | 58.08 | 58.53 | 57.39 | 58.46 | 236,592 | +0.24(+0.41%) |
May 17, 2024 | 58.45 | 58.66 | 57.87 | 58.22 | 200,357 | -0.04(-0.07%) |
May 16, 2024 | 58.75 | 59.01 | 58.20 | 58.26 | 161,630 | -0.33(-0.56%) |
May 15, 2024 | 59.00 | 59.25 | 58.25 | 58.59 | 469,760 | +0.19(+0.33%) |
May 14, 2024 | 58.60 | 58.99 | 57.87 | 58.40 | 123,676 | +0.58(+1.00%) |
May 13, 2024 | 58.96 | 59.46 | 57.59 | 57.82 | 98,846 | -0.53(-0.91%) |
May 10, 2024 | 59.03 | 59.03 | 57.94 | 58.35 | 125,711 | -0.57(-0.97%) |
May 09, 2024 | 57.59 | 59.17 | 57.48 | 58.92 | 172,467 | +1.49(+2.59%) |
May 08, 2024 | 57.19 | 57.63 | 56.72 | 57.43 | 119,811 | -0.54(-0.93%) |
May 07, 2024 | 58.72 | 59.31 | 57.87 | 57.97 | 505,114 | -0.76(-1.29%) |
May 06, 2024 | 59.06 | 59.49 | 58.62 | 58.73 | 138,664 | +0.01(+0.02%) |
May 03, 2024 | 58.96 | 59.14 | 57.87 | 58.72 | 180,151 | +1.04(+1.80%) |
May 02, 2024 | 57.70 | 57.97 | 57.09 | 57.68 | 144,537 | +0.84(+1.47%) |
May 01, 2024 | 56.95 | 58.00 | 56.51 | 56.84 | 148,754 | -0.24(-0.42%) |
Apr 30, 2024 | 57.90 | 58.27 | 56.98 | 57.08 | 200,163 | -1.41(-2.41%) |
Apr 29, 2024 | 58.88 | 59.29 | 58.40 | 58.49 | 116,234 | +0.08(+0.14%) |
Apr 26, 2024 | 57.69 | 59.71 | 57.69 | 58.41 | 221,050 | +0.72(+1.25%) |
Apr 25, 2024 | 57.31 | 58.48 | 56.18 | 57.69 | 241,928 | +0.95(+1.67%) |
Apr 24, 2024 | 56.62 | 57.38 | 56.62 | 56.74 | 167,504 | -0.17(-0.30%) |
Apr 23, 2024 | 55.97 | 57.16 | 55.97 | 56.91 | 160,159 | +0.96(+1.71%) |
Apr 22, 2024 | 54.89 | 56.03 | 54.55 | 55.95 | 170,645 | +1.19(+2.17%) |
Apr 19, 2024 | 53.83 | 55.15 | 53.83 | 54.77 | 211,574 | +0.66(+1.22%) |
Apr 18, 2024 | 54.71 | 55.30 | 54.05 | 54.11 | 191,012 | -0.44(-0.80%) |
Apr 17, 2024 | 56.04 | 56.04 | 54.36 | 54.55 | 164,006 | -1.06(-1.90%) |
Apr 16, 2024 | 55.63 | 55.96 | 54.62 | 55.60 | 225,831 | -0.61(-1.08%) |
Apr 15, 2024 | 57.64 | 57.67 | 55.70 | 56.21 | 201,082 | -0.56(-0.98%) |
Apr 12, 2024 | 56.75 | 57.41 | 56.23 | 56.77 | 153,429 | -0.66(-1.15%) |
Apr 11, 2024 | 56.89 | 57.76 | 56.58 | 57.43 | 125,358 | +1.04(+1.84%) |
Apr 10, 2024 | 57.02 | 57.59 | 55.94 | 56.39 | 269,079 | -2.58(-4.38%) |
Apr 09, 2024 | 57.98 | 59.26 | 57.76 | 58.98 | 143,536 | +1.12(+1.93%) |
Apr 08, 2024 | 57.91 | 58.27 | 57.33 | 57.86 | 141,721 | +0.91(+1.59%) |
Apr 05, 2024 | 55.98 | 57.00 | 55.98 | 56.95 | 252,609 | +0.72(+1.28%) |
Apr 04, 2024 | 58.03 | 58.46 | 55.86 | 56.23 | 225,529 | -1.16(-2.02%) |
Apr 03, 2024 | 55.17 | 57.58 | 55.17 | 57.39 | 239,478 | +1.82(+3.27%) |
Apr 02, 2024 | 56.88 | 57.01 | 55.18 | 55.57 | 276,608 | -1.79(-3.11%) |
Apr 01, 2024 | 57.84 | 58.02 | 56.97 | 57.36 | 268,159 | -0.49(-0.85%) |
Mar 28, 2024 | 57.33 | 57.72 | 57.72 | 57.85 | 327,559 | +0.58(+1.01%) |
Mar 27, 2024 | 56.38 | 56.94 | 56.11 | 57.27 | 258,399 | +1.42(+2.54%) |
Mar 26, 2024 | 56.12 | 56.15 | 55.13 | 55.85 | 170,143 | +0.05(+0.09%) |
Mar 25, 2024 | 55.48 | 56.25 | 55.35 | 55.80 | 153,458 | +0.82(+1.49%) |
Mar 22, 2024 | 56.84 | 57.17 | 54.91 | 54.99 | 202,484 | -2.01(-3.52%) |
Mar 21, 2024 | 54.89 | 57.18 | 54.56 | 56.99 | 259,124 | +2.54(+4.67%) |
Mar 20, 2024 | 53.33 | 54.83 | 53.28 | 54.45 | 139,069 | +0.91(+1.70%) |
Mar 19, 2024 | 52.57 | 53.70 | 52.57 | 53.54 | 147,276 | +0.92(+1.74%) |
Mar 18, 2024 | 52.70 | 53.01 | 52.24 | 52.62 | 154,416 | +0.00(+0.00%) |
Mar 15, 2024 | 51.89 | 52.73 | 51.84 | 52.62 | 329,086 | +0.47(+0.90%) |
Mar 14, 2024 | 53.96 | 54.18 | 51.88 | 52.15 | 177,876 | -1.83(-3.38%) |
Mar 13, 2024 | 54.26 | 54.74 | 53.79 | 53.98 | 155,599 | -0.21(-0.39%) |
Mar 12, 2024 | 53.53 | 54.23 | 53.25 | 54.19 | 160,097 | +0.51(+0.95%) |
Mar 11, 2024 | 53.54 | 53.89 | 53.06 | 53.68 | 117,073 | -0.01(-0.02%) |
Mar 08, 2024 | 53.24 | 53.75 | 52.99 | 53.69 | 117,831 | +1.01(+1.91%) |
Mar 07, 2024 | 51.89 | 52.70 | 51.83 | 52.68 | 108,837 | +0.90(+1.73%) |
Mar 06, 2024 | 52.37 | 52.63 | 51.70 | 51.78 | 145,701 | +0.07(+0.13%) |
Mar 05, 2024 | 52.91 | 53.27 | 51.63 | 51.71 | 191,061 | -1.42(-2.67%) |
Mar 04, 2024 | 54.08 | 54.72 | 52.95 | 53.13 | 245,260 | -0.76(-1.41%) |
Mar 01, 2024 | 53.64 | 54.37 | 52.94 | 53.89 | 243,937 | +0.25(+0.47%) |
Feb 29, 2024 | 53.68 | 53.94 | 53.01 | 53.64 | 145,054 | +0.64(+1.20%) |
Feb 28, 2024 | 53.20 | 53.92 | 52.82 | 53.00 | 138,332 | -0.71(-1.32%) |
Feb 27, 2024 | 54.22 | 54.82 | 53.52 | 53.71 | 244,819 | -0.36(-0.66%) |
Feb 26, 2024 | 54.51 | 54.84 | 53.97 | 54.07 | 129,799 | -0.72(-1.31%) |
Feb 23, 2024 | 55.85 | 55.85 | 54.42 | 54.78 | 166,521 | -0.95(-1.70%) |
Feb 22, 2024 | 54.76 | 56.56 | 54.53 | 55.73 | 365,475 | +0.82(+1.49%) |
Feb 21, 2024 | 54.42 | 55.25 | 54.42 | 54.91 | 246,058 | +0.99(+1.83%) |
Feb 20, 2024 | 53.34 | 54.41 | 53.34 | 53.93 | 302,359 | +0.18(+0.33%) |
Feb 16, 2024 | 54.12 | 54.38 | 53.60 | 53.75 | 201,478 | -0.97(-1.77%) |
Feb 15, 2024 | 54.80 | 55.30 | 54.17 | 54.71 | 234,319 | +0.62(+1.14%) |
Feb 14, 2024 | 53.82 | 54.38 | 53.11 | 54.10 | 240,769 | +0.98(+1.84%) |
Feb 13, 2024 | 54.47 | 55.06 | 52.65 | 53.12 | 231,338 | -3.21(-5.69%) |
Feb 12, 2024 | 55.01 | 57.29 | 54.76 | 56.33 | 173,011 | +1.63(+2.99%) |
Feb 09, 2024 | 54.40 | 55.12 | 53.57 | 54.69 | 250,431 | +0.12(+0.22%) |
Feb 08, 2024 | 54.34 | 54.97 | 54.14 | 54.57 | 223,591 | +0.41(+0.75%) |
Feb 07, 2024 | 54.64 | 54.64 | 53.37 | 54.17 | 241,743 | -0.48(-0.87%) |
Feb 06, 2024 | 54.47 | 55.40 | 54.12 | 54.64 | 89,004 | +0.23(+0.42%) |
Feb 05, 2024 | 55.41 | 55.41 | 54.40 | 54.42 | 123,517 | -1.70(-3.03%) |
Feb 02, 2024 | 56.01 | 56.53 | 55.16 | 56.12 | 131,943 | -0.32(-0.56%) |
Feb 01, 2024 | 55.26 | 56.46 | 55.09 | 56.44 | 125,600 | +1.47(+2.68%) |
Jan 31, 2024 | 55.78 | 56.80 | 54.89 | 54.96 | 134,013 | -0.68(-1.22%) |
Jan 30, 2024 | 56.13 | 56.26 | 55.46 | 55.64 | 107,973 | -0.81(-1.43%) |
Jan 29, 2024 | 55.88 | 56.61 | 55.79 | 56.45 | 124,045 | +0.51(+0.91%) |
Jan 26, 2024 | 56.76 | 56.93 | 55.86 | 55.94 | 95,627 | -0.40(-0.71%) |
Jan 25, 2024 | 56.52 | 56.71 | 55.61 | 56.34 | 103,692 | +0.91(+1.63%) |
Jan 24, 2024 | 57.50 | 57.62 | 55.30 | 55.43 | 127,568 | -1.30(-2.30%) |
Jan 23, 2024 | 57.87 | 57.87 | 55.89 | 56.74 | 111,648 | -0.55(-0.96%) |
Jan 22, 2024 | 56.48 | 57.88 | 56.48 | 57.28 | 268,885 | +1.14(+2.02%) |
Jan 19, 2024 | 54.40 | 56.27 | 53.97 | 56.15 | 186,120 | +1.96(+3.62%) |
Jan 18, 2024 | 53.50 | 54.29 | 52.95 | 54.19 | 111,490 | +0.85(+1.59%) |
Jan 17, 2024 | 54.07 | 54.26 | 53.24 | 53.34 | 160,773 | -1.48(-2.71%) |
Jan 16, 2024 | 55.38 | 55.54 | 54.54 | 54.82 | 112,347 | -1.30(-2.32%) |
Jan 12, 2024 | 56.66 | 56.71 | 55.52 | 56.13 | 115,068 | +0.23(+0.41%) |
Jan 11, 2024 | 56.50 | 56.74 | 55.36 | 55.90 | 169,797 | -0.95(-1.66%) |
Jan 10, 2024 | 56.46 | 57.18 | 55.89 | 56.84 | 182,700 | +0.11(+0.19%) |
Jan 09, 2024 | 57.47 | 57.73 | 56.67 | 56.74 | 162,432 | -1.66(-2.85%) |
Jan 08, 2024 | 57.34 | 58.53 | 56.99 | 58.40 | 166,793 | +1.21(+2.12%) |
Jan 05, 2024 | 56.88 | 57.91 | 56.77 | 57.18 | 121,407 | -0.09(-0.16%) |
Jan 04, 2024 | 57.51 | 58.57 | 57.16 | 57.27 | 144,331 | -0.32(-0.55%) |
Jan 03, 2024 | 58.07 | 58.23 | 56.55 | 57.59 | 177,999 | -0.99(-1.68%) |