Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 56.95 | 57.55 | 56.94 | 57.48 | 2,315,925 | +0.74(+1.31%) |
May 31, 2024 | 56.67 | 56.78 | 56.54 | 56.74 | 1,428,161 | +0.45(+0.80%) |
May 30, 2024 | 56.15 | 56.33 | 56.06 | 56.29 | 1,656,003 | +0.49(+0.88%) |
May 29, 2024 | 55.99 | 56.01 | 55.60 | 55.80 | 1,408,031 | -0.61(-1.08%) |
May 28, 2024 | 57.14 | 57.16 | 56.38 | 56.41 | 1,182,506 | -0.77(-1.34%) |
May 24, 2024 | 56.92 | 57.20 | 56.88 | 57.18 | 804,819 | +0.15(+0.26%) |
May 23, 2024 | 57.41 | 57.41 | 56.84 | 57.03 | 1,340,314 | -0.32(-0.56%) |
May 22, 2024 | 57.09 | 57.40 | 57.09 | 57.35 | 1,216,686 | +0.04(+0.07%) |
May 21, 2024 | 57.37 | 57.41 | 57.21 | 57.31 | 889,635 | +0.26(+0.45%) |
May 20, 2024 | 57.00 | 57.14 | 56.97 | 57.05 | 1,001,792 | -0.15(-0.26%) |
May 17, 2024 | 57.32 | 57.42 | 57.16 | 57.20 | 1,141,736 | -0.37(-0.64%) |
May 16, 2024 | 57.78 | 57.78 | 57.51 | 57.56 | 1,233,925 | -0.07(-0.12%) |
May 15, 2024 | 57.45 | 57.68 | 57.33 | 57.63 | 1,711,970 | +0.78(+1.37%) |
May 14, 2024 | 56.77 | 56.91 | 56.62 | 56.86 | 1,166,513 | +0.29(+0.51%) |
May 13, 2024 | 56.71 | 56.73 | 56.55 | 56.57 | 2,231,335 | +0.11(+0.19%) |
May 10, 2024 | 56.54 | 56.60 | 56.37 | 56.46 | 911,960 | -0.29(-0.51%) |
May 09, 2024 | 56.32 | 56.83 | 56.30 | 56.75 | 1,628,595 | +0.24(+0.42%) |
May 08, 2024 | 56.57 | 56.65 | 56.48 | 56.51 | 1,505,361 | -0.30(-0.53%) |
May 07, 2024 | 56.88 | 57.10 | 56.74 | 56.81 | 1,121,465 | +0.32(+0.56%) |
May 06, 2024 | 56.33 | 56.53 | 56.20 | 56.49 | 992,011 | +0.22(+0.39%) |
May 03, 2024 | 56.38 | 56.46 | 55.96 | 56.27 | 1,437,411 | +0.51(+0.91%) |
May 02, 2024 | 55.34 | 55.82 | 55.22 | 55.76 | 1,635,023 | +0.26(+0.47%) |
May 01, 2024 | 55.52 | 55.88 | 55.31 | 55.50 | 2,385,129 | +0.33(+0.60%) |
Apr 30, 2024 | 55.26 | 55.44 | 55.07 | 55.17 | 2,619,906 | -0.38(-0.68%) |
Apr 29, 2024 | 55.39 | 55.57 | 55.28 | 55.55 | 1,215,080 | +0.42(+0.76%) |
Apr 26, 2024 | 55.13 | 55.34 | 55.07 | 55.13 | 1,008,826 | +0.27(+0.49%) |
Apr 25, 2024 | 54.64 | 54.93 | 54.57 | 54.86 | 1,399,115 | -0.34(-0.61%) |
Apr 24, 2024 | 55.30 | 55.34 | 54.97 | 55.20 | 2,041,311 | -0.37(-0.66%) |
Apr 23, 2024 | 55.37 | 55.85 | 55.26 | 55.57 | 1,589,525 | +0.03(+0.05%) |
Apr 22, 2024 | 55.35 | 55.60 | 55.33 | 55.54 | 1,451,562 | -0.08(-0.14%) |
Apr 19, 2024 | 55.75 | 55.75 | 55.48 | 55.62 | 2,023,666 | +0.18(+0.32%) |
Apr 18, 2024 | 55.65 | 55.67 | 55.30 | 55.44 | 1,845,919 | -0.28(-0.50%) |
Apr 17, 2024 | 55.44 | 55.75 | 55.22 | 55.72 | 1,537,522 | +0.58(+1.04%) |
Apr 16, 2024 | 54.96 | 55.28 | 54.81 | 55.14 | 2,313,470 | -0.33(-0.59%) |
Apr 15, 2024 | 55.63 | 55.63 | 55.22 | 55.47 | 3,024,048 | -0.78(-1.39%) |
Apr 12, 2024 | 56.45 | 56.63 | 56.25 | 56.25 | 2,216,794 | +0.27(+0.48%) |
Apr 11, 2024 | 56.31 | 56.34 | 55.81 | 55.98 | 4,194,537 | -0.24(-0.42%) |
Apr 10, 2024 | 56.80 | 56.85 | 56.09 | 56.22 | 2,439,626 | -1.21(-2.11%) |
Apr 09, 2024 | 57.23 | 57.48 | 57.22 | 57.43 | 1,222,565 | +0.51(+0.89%) |
Apr 08, 2024 | 56.84 | 57.05 | 56.78 | 56.93 | 1,439,574 | -0.03(-0.05%) |
Apr 05, 2024 | 57.11 | 57.39 | 56.95 | 56.96 | 1,717,193 | -0.72(-1.26%) |
Apr 04, 2024 | 57.62 | 57.71 | 57.28 | 57.68 | 2,093,712 | +0.39(+0.68%) |
Apr 03, 2024 | 56.83 | 57.30 | 56.71 | 57.29 | 2,820,966 | -0.04(-0.07%) |
Apr 02, 2024 | 57.02 | 57.37 | 56.89 | 57.33 | 2,487,712 | -0.28(-0.48%) |
Apr 01, 2024 | 58.03 | 58.05 | 57.55 | 57.61 | 2,584,015 | -1.01(-1.73%) |
Mar 28, 2024 | 58.52 | 58.84 | 58.44 | 58.63 | 2,190,511 | -0.01(-0.02%) |
Mar 27, 2024 | 58.27 | 58.66 | 58.22 | 58.64 | 1,639,099 | +0.48(+0.82%) |
Mar 26, 2024 | 57.98 | 58.19 | 57.85 | 58.16 | 1,327,813 | +0.16(+0.27%) |
Mar 25, 2024 | 58.11 | 58.12 | 57.88 | 58.00 | 1,551,497 | -0.26(-0.44%) |
Mar 22, 2024 | 58.39 | 58.39 | 58.16 | 58.26 | 1,056,944 | +0.52(+0.91%) |
Mar 21, 2024 | 57.83 | 57.93 | 57.53 | 57.73 | 1,439,523 | +0.11(+0.19%) |
Mar 20, 2024 | 57.71 | 58.17 | 57.25 | 57.63 | 1,800,719 | +0.02(+0.03%) |
Mar 19, 2024 | 57.55 | 57.78 | 57.46 | 57.61 | 1,369,507 | +0.19(+0.33%) |
Mar 18, 2024 | 57.45 | 57.61 | 57.32 | 57.42 | 1,357,563 | -0.17(-0.29%) |
Mar 15, 2024 | 57.66 | 57.73 | 57.51 | 57.59 | 1,618,691 | -0.05(-0.09%) |
Mar 14, 2024 | 58.04 | 58.05 | 57.57 | 57.64 | 2,369,920 | -0.85(-1.46%) |
Mar 13, 2024 | 58.54 | 58.68 | 58.35 | 58.49 | 1,902,444 | -0.24(-0.40%) |
Mar 12, 2024 | 58.83 | 58.92 | 58.61 | 58.72 | 1,347,257 | -0.47(-0.80%) |
Mar 11, 2024 | 59.36 | 59.38 | 59.02 | 59.20 | 1,390,483 | -0.04(-0.07%) |
Mar 08, 2024 | 59.25 | 59.38 | 59.07 | 59.24 | 1,577,595 | -0.05(-0.08%) |
Mar 07, 2024 | 59.53 | 59.56 | 59.05 | 59.29 | 1,499,357 | -0.01(-0.02%) |
Mar 06, 2024 | 59.03 | 59.42 | 58.99 | 59.30 | 1,651,143 | +0.33(+0.55%) |
Mar 05, 2024 | 58.87 | 59.13 | 58.71 | 58.97 | 1,751,814 | +0.77(+1.33%) |
Mar 04, 2024 | 57.95 | 58.23 | 57.95 | 58.20 | 1,616,964 | -0.20(-0.34%) |
Mar 01, 2024 | 57.79 | 58.44 | 57.56 | 58.40 | 4,058,718 | +0.34(+0.59%) |
Feb 29, 2024 | 57.85 | 58.12 | 57.84 | 58.06 | 2,885,409 | +0.37(+0.65%) |
Feb 28, 2024 | 57.43 | 57.73 | 57.34 | 57.68 | 2,137,939 | +0.32(+0.55%) |
Feb 27, 2024 | 57.53 | 57.66 | 57.30 | 57.37 | 1,738,014 | -0.35(-0.60%) |
Feb 26, 2024 | 57.92 | 57.95 | 57.45 | 57.71 | 3,492,663 | -0.17(-0.29%) |
Feb 23, 2024 | 57.28 | 57.93 | 57.28 | 57.88 | 2,136,496 | +0.68(+1.19%) |
Feb 22, 2024 | 57.06 | 57.30 | 57.00 | 57.20 | 5,883,244 | +0.24(+0.42%) |
Feb 21, 2024 | 57.36 | 57.40 | 56.88 | 56.96 | 5,739,673 | -0.38(-0.67%) |
Feb 20, 2024 | 57.31 | 57.55 | 57.28 | 57.35 | 5,445,106 | +0.06(+0.10%) |
Feb 16, 2024 | 57.09 | 57.32 | 57.06 | 57.29 | 1,422,949 | -0.33(-0.57%) |
Feb 15, 2024 | 57.78 | 57.85 | 57.44 | 57.61 | 1,619,995 | +0.27(+0.46%) |
Feb 14, 2024 | 57.04 | 57.47 | 57.01 | 57.35 | 2,630,305 | +0.29(+0.50%) |
Feb 13, 2024 | 57.36 | 57.46 | 57.04 | 57.06 | 3,084,974 | -0.95(-1.63%) |
Feb 12, 2024 | 57.99 | 58.11 | 57.74 | 58.01 | 1,737,944 | +0.05(+0.09%) |
Feb 09, 2024 | 57.91 | 58.03 | 57.84 | 57.96 | 1,623,822 | -0.11(-0.19%) |
Feb 08, 2024 | 58.07 | 58.22 | 57.85 | 58.07 | 1,561,600 | -0.35(-0.59%) |
Feb 07, 2024 | 58.39 | 58.78 | 58.37 | 58.41 | 2,757,842 | -0.23(-0.39%) |
Feb 06, 2024 | 58.18 | 58.73 | 58.16 | 58.64 | 2,251,486 | +0.52(+0.90%) |
Feb 05, 2024 | 58.42 | 58.53 | 58.05 | 58.12 | 3,545,725 | -1.12(-1.90%) |
Feb 02, 2024 | 59.33 | 59.53 | 58.99 | 59.24 | 3,308,982 | -1.20(-1.99%) |
Feb 01, 2024 | 60.00 | 60.74 | 59.89 | 60.44 | 4,208,815 | +1.00(+1.69%) |
Jan 31, 2024 | 59.15 | 59.56 | 59.07 | 59.44 | 4,918,405 | +0.61(+1.04%) |
Jan 30, 2024 | 58.75 | 58.86 | 58.31 | 58.83 | 3,437,590 | +0.43(+0.74%) |
Jan 29, 2024 | 58.07 | 58.55 | 57.97 | 58.40 | 2,435,745 | +0.61(+1.06%) |
Jan 26, 2024 | 57.85 | 57.92 | 57.59 | 57.79 | 2,888,063 | -0.10(-0.17%) |
Jan 25, 2024 | 57.90 | 58.00 | 57.67 | 57.89 | 3,550,550 | +0.34(+0.60%) |
Jan 24, 2024 | 58.21 | 58.22 | 57.38 | 57.54 | 5,006,410 | -0.32(-0.56%) |
Jan 23, 2024 | 57.85 | 57.90 | 57.60 | 57.87 | 6,797,229 | -0.38(-0.66%) |
Jan 22, 2024 | 58.35 | 58.50 | 58.12 | 58.25 | 7,183,818 | +0.31(+0.54%) |
Jan 19, 2024 | 57.71 | 57.97 | 57.45 | 57.93 | 2,185,158 | +0.15(+0.26%) |
Jan 18, 2024 | 58.12 | 58.19 | 57.60 | 57.79 | 2,556,123 | -0.47(-0.81%) |
Jan 17, 2024 | 58.21 | 58.44 | 57.97 | 58.26 | 3,370,206 | -0.12(-0.20%) |
Jan 16, 2024 | 58.84 | 58.92 | 58.19 | 58.38 | 3,793,945 | -0.98(-1.66%) |
Jan 12, 2024 | 59.43 | 59.73 | 59.17 | 59.36 | 2,904,191 | -0.01(-0.02%) |
Jan 11, 2024 | 59.03 | 59.43 | 58.79 | 59.37 | 4,863,357 | +0.35(+0.60%) |
Jan 10, 2024 | 59.46 | 59.53 | 59.01 | 59.02 | 2,459,369 | -0.30(-0.51%) |
Jan 09, 2024 | 59.28 | 59.56 | 59.24 | 59.32 | 2,651,160 | -0.26(-0.43%) |
Jan 08, 2024 | 59.05 | 59.67 | 58.95 | 59.58 | 3,999,957 | +0.49(+0.83%) |
Jan 05, 2024 | 59.14 | 59.82 | 59.00 | 59.09 | 3,295,877 | -0.49(-0.83%) |
Jan 04, 2024 | 59.69 | 59.80 | 59.47 | 59.58 | 2,820,151 | -0.82(-1.35%) |
Jan 03, 2024 | 59.68 | 60.47 | 59.53 | 60.39 | 4,314,402 | +0.19(+0.31%) |