Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 56.61 | 56.79 | 56.59 | 56.76 | 273,102 | +0.22(+0.39%) |
Jun 04, 2024 | 56.47 | 56.55 | 56.45 | 56.54 | 228,644 | +0.14(+0.25%) |
Jun 03, 2024 | 56.32 | 56.46 | 56.32 | 56.40 | 250,539 | +0.11(+0.19%) |
May 31, 2024 | 56.38 | 56.40 | 56.25 | 56.29 | 239,515 | +0.05(+0.09%) |
May 30, 2024 | 56.24 | 56.31 | 56.22 | 56.24 | 167,031 | -0.01(-0.02%) |
May 29, 2024 | 56.43 | 56.43 | 56.23 | 56.25 | 230,584 | -0.13(-0.23%) |
May 28, 2024 | 56.49 | 56.49 | 56.38 | 56.38 | 139,517 | -0.04(-0.07%) |
May 24, 2024 | 56.51 | 56.51 | 56.37 | 56.42 | 272,527 | +0.00(+0.00%) |
May 23, 2024 | 56.60 | 56.60 | 56.42 | 56.42 | 210,934 | -0.21(-0.37%) |
May 22, 2024 | 56.76 | 56.76 | 56.58 | 56.63 | 181,612 | -0.16(-0.28%) |
May 21, 2024 | 56.81 | 56.86 | 56.76 | 56.79 | 169,939 | -0.06(-0.11%) |
May 20, 2024 | 56.98 | 56.98 | 56.85 | 56.85 | 395,771 | -0.04(-0.07%) |
May 17, 2024 | 57.08 | 57.08 | 56.86 | 56.89 | 185,245 | -0.19(-0.33%) |
May 16, 2024 | 57.18 | 57.18 | 56.99 | 57.08 | 228,027 | -0.04(-0.07%) |
May 15, 2024 | 57.18 | 57.19 | 57.07 | 57.12 | 215,053 | +0.11(+0.19%) |
May 14, 2024 | 57.05 | 57.05 | 57.01 | 57.01 | 220,245 | +0.01(+0.02%) |
May 13, 2024 | 57.04 | 57.05 | 56.97 | 57.00 | 114,860 | +0.00(+0.00%) |
May 10, 2024 | 57.03 | 57.03 | 56.96 | 57.00 | 178,099 | -0.10(-0.17%) |
May 09, 2024 | 57.04 | 57.11 | 57.03 | 57.10 | 216,925 | +0.05(+0.09%) |
May 08, 2024 | 57.03 | 57.08 | 57.03 | 57.05 | 134,092 | -0.02(-0.04%) |
May 07, 2024 | 57.05 | 57.10 | 57.01 | 57.07 | 188,134 | +0.12(+0.21%) |
May 06, 2024 | 56.84 | 56.95 | 56.82 | 56.95 | 149,049 | +0.14(+0.25%) |
May 03, 2024 | 56.83 | 56.85 | 56.76 | 56.81 | 189,005 | +0.18(+0.32%) |
May 02, 2024 | 56.59 | 56.67 | 56.59 | 56.63 | 299,912 | +0.05(+0.09%) |
May 01, 2024 | 56.61 | 56.64 | 56.52 | 56.58 | 251,676 | +0.10(+0.18%) |
Apr 30, 2024 | 56.52 | 56.52 | 56.43 | 56.48 | 225,705 | -0.06(-0.11%) |
Apr 29, 2024 | 56.56 | 56.58 | 56.52 | 56.54 | 161,600 | +0.13(+0.23%) |
Apr 26, 2024 | 56.49 | 56.56 | 56.41 | 56.41 | 153,254 | -0.07(-0.12%) |
Apr 25, 2024 | 56.43 | 56.48 | 56.40 | 56.48 | 144,441 | -0.14(-0.25%) |
Apr 24, 2024 | 56.63 | 56.63 | 56.55 | 56.62 | 141,324 | -0.03(-0.05%) |
Apr 23, 2024 | 56.63 | 56.73 | 56.59 | 56.65 | 230,955 | -0.01(-0.02%) |
Apr 22, 2024 | 56.65 | 56.67 | 56.62 | 56.66 | 158,310 | +0.02(+0.04%) |
Apr 19, 2024 | 56.73 | 56.73 | 56.61 | 56.64 | 249,037 | +0.06(+0.11%) |
Apr 18, 2024 | 56.63 | 56.63 | 56.52 | 56.58 | 158,725 | -0.08(-0.14%) |
Apr 17, 2024 | 56.49 | 56.70 | 56.47 | 56.66 | 201,114 | +0.12(+0.21%) |
Apr 16, 2024 | 56.55 | 56.58 | 56.43 | 56.54 | 389,135 | -0.03(-0.05%) |
Apr 15, 2024 | 56.58 | 56.59 | 56.45 | 56.57 | 148,920 | -0.07(-0.12%) |
Apr 12, 2024 | 56.60 | 56.70 | 56.57 | 56.64 | 197,306 | +0.21(+0.37%) |
Apr 11, 2024 | 56.38 | 56.54 | 56.35 | 56.43 | 236,011 | -0.06(-0.11%) |
Apr 10, 2024 | 56.48 | 56.51 | 56.38 | 56.49 | 268,694 | -0.27(-0.47%) |
Apr 09, 2024 | 56.69 | 56.78 | 56.68 | 56.76 | 247,737 | +0.20(+0.35%) |
Apr 08, 2024 | 56.55 | 56.61 | 56.48 | 56.56 | 192,576 | +0.02(+0.04%) |
Apr 05, 2024 | 56.58 | 56.67 | 56.52 | 56.54 | 202,923 | -0.21(-0.37%) |
Apr 04, 2024 | 56.70 | 56.75 | 56.64 | 56.75 | 233,553 | +0.10(+0.18%) |
Apr 03, 2024 | 56.55 | 56.67 | 56.51 | 56.65 | 316,354 | -0.06(-0.11%) |
Apr 02, 2024 | 56.88 | 56.88 | 56.67 | 56.71 | 304,565 | -0.26(-0.45%) |
Apr 01, 2024 | 57.01 | 57.01 | 56.87 | 56.97 | 356,312 | -0.17(-0.30%) |
Mar 28, 2024 | 57.10 | 57.14 | 57.03 | 57.14 | 185,967 | +0.06(+0.10%) |
Mar 27, 2024 | 57.07 | 57.13 | 57.02 | 57.08 | 247,252 | -0.05(-0.09%) |
Mar 26, 2024 | 57.22 | 57.22 | 57.10 | 57.13 | 191,099 | -0.09(-0.16%) |
Mar 25, 2024 | 57.32 | 57.32 | 57.20 | 57.22 | 339,867 | -0.08(-0.14%) |
Mar 22, 2024 | 57.35 | 57.35 | 57.27 | 57.30 | 200,727 | +0.08(+0.14%) |
Mar 21, 2024 | 57.30 | 57.32 | 57.22 | 57.22 | 184,239 | -0.06(-0.10%) |
Mar 20, 2024 | 57.32 | 57.35 | 57.18 | 57.28 | 153,289 | -0.04(-0.07%) |
Mar 19, 2024 | 57.36 | 57.36 | 57.28 | 57.32 | 228,574 | +0.07(+0.12%) |
Mar 18, 2024 | 57.39 | 57.39 | 57.20 | 57.25 | 228,353 | -0.06(-0.10%) |
Mar 15, 2024 | 57.34 | 57.34 | 57.26 | 57.31 | 305,488 | +0.00(+0.00%) |
Mar 14, 2024 | 57.42 | 57.42 | 57.25 | 57.31 | 170,408 | -0.14(-0.24%) |
Mar 13, 2024 | 57.47 | 57.49 | 57.43 | 57.44 | 164,239 | +0.06(+0.10%) |
Mar 12, 2024 | 57.43 | 57.47 | 57.38 | 57.38 | 171,893 | -0.06(-0.10%) |
Mar 11, 2024 | 57.47 | 57.50 | 57.44 | 57.44 | 152,376 | +0.02(+0.03%) |
Mar 08, 2024 | 57.45 | 57.50 | 57.42 | 57.42 | 257,706 | -0.07(-0.12%) |
Mar 07, 2024 | 57.42 | 57.49 | 57.41 | 57.49 | 271,909 | +0.11(+0.19%) |
Mar 06, 2024 | 57.37 | 57.43 | 57.34 | 57.38 | 195,732 | +0.04(+0.07%) |
Mar 05, 2024 | 57.31 | 57.41 | 57.28 | 57.35 | 231,104 | +0.10(+0.17%) |
Mar 04, 2024 | 57.20 | 57.27 | 57.19 | 57.25 | 174,559 | -0.09(-0.16%) |
Mar 01, 2024 | 57.27 | 57.36 | 57.16 | 57.34 | 155,035 | +0.04(+0.08%) |
Feb 29, 2024 | 57.30 | 57.32 | 57.25 | 57.29 | 270,318 | +0.01(+0.02%) |
Feb 28, 2024 | 57.21 | 57.28 | 57.13 | 57.28 | 133,158 | +0.12(+0.21%) |
Feb 27, 2024 | 57.24 | 57.24 | 57.09 | 57.16 | 149,464 | -0.01(-0.02%) |
Feb 26, 2024 | 57.26 | 57.26 | 57.13 | 57.17 | 160,175 | -0.03(-0.05%) |
Feb 23, 2024 | 57.18 | 57.28 | 57.17 | 57.20 | 216,164 | +0.03(+0.05%) |
Feb 22, 2024 | 57.16 | 57.21 | 57.10 | 57.17 | 134,502 | -0.01(-0.02%) |
Feb 21, 2024 | 57.20 | 57.21 | 57.11 | 57.18 | 116,389 | -0.02(-0.03%) |
Feb 20, 2024 | 57.15 | 57.20 | 57.11 | 57.20 | 202,067 | +0.07(+0.12%) |
Feb 16, 2024 | 57.07 | 57.13 | 57.01 | 57.13 | 169,917 | -0.02(-0.03%) |
Feb 15, 2024 | 57.02 | 57.15 | 56.98 | 57.15 | 300,045 | +0.16(+0.28%) |
Feb 14, 2024 | 56.83 | 57.07 | 56.77 | 56.99 | 131,617 | +0.11(+0.19%) |
Feb 13, 2024 | 56.90 | 56.90 | 56.81 | 56.89 | 185,232 | -0.25(-0.43%) |
Feb 12, 2024 | 57.13 | 57.19 | 57.10 | 57.13 | 135,258 | +0.08(+0.14%) |
Feb 09, 2024 | 57.02 | 57.07 | 56.97 | 57.05 | 120,631 | +0.03(+0.05%) |
Feb 08, 2024 | 57.00 | 57.03 | 56.94 | 57.02 | 174,729 | +0.06(+0.10%) |
Feb 07, 2024 | 56.98 | 57.09 | 56.96 | 56.96 | 232,579 | -0.04(-0.07%) |
Feb 06, 2024 | 56.93 | 57.13 | 56.88 | 57.00 | 117,698 | +0.07(+0.12%) |
Feb 05, 2024 | 57.03 | 57.07 | 56.87 | 56.94 | 274,313 | -0.27(-0.47%) |
Feb 02, 2024 | 57.21 | 57.23 | 57.06 | 57.20 | 210,089 | -0.26(-0.45%) |
Feb 01, 2024 | 57.46 | 57.53 | 57.41 | 57.46 | 341,606 | +0.17(+0.29%) |
Jan 31, 2024 | 57.14 | 57.34 | 57.13 | 57.29 | 176,875 | +0.25(+0.43%) |
Jan 30, 2024 | 56.99 | 57.05 | 56.90 | 57.05 | 151,506 | +0.03(+0.05%) |
Jan 29, 2024 | 56.87 | 57.04 | 56.84 | 57.02 | 230,758 | +0.21(+0.37%) |
Jan 26, 2024 | 56.81 | 56.87 | 56.77 | 56.81 | 167,146 | -0.03(-0.05%) |
Jan 25, 2024 | 56.82 | 56.89 | 56.74 | 56.84 | 184,367 | +0.15(+0.26%) |
Jan 24, 2024 | 56.82 | 56.83 | 56.65 | 56.69 | 174,388 | -0.08(-0.14%) |
Jan 23, 2024 | 56.78 | 56.81 | 56.68 | 56.77 | 227,025 | -0.07(-0.12%) |
Jan 22, 2024 | 56.84 | 56.87 | 56.77 | 56.84 | 382,313 | +0.16(+0.28%) |
Jan 19, 2024 | 56.86 | 56.86 | 56.67 | 56.68 | 264,822 | -0.11(-0.19%) |
Jan 18, 2024 | 56.91 | 56.95 | 56.78 | 56.79 | 272,322 | -0.16(-0.28%) |
Jan 17, 2024 | 57.02 | 57.02 | 56.93 | 56.95 | 195,219 | -0.17(-0.29%) |
Jan 16, 2024 | 57.29 | 57.29 | 57.05 | 57.11 | 310,841 | -0.17(-0.29%) |
Jan 12, 2024 | 57.36 | 57.37 | 57.25 | 57.28 | 196,150 | -0.10(-0.17%) |
Jan 11, 2024 | 57.24 | 57.38 | 57.21 | 57.38 | 199,992 | +0.11(+0.19%) |
Jan 10, 2024 | 57.34 | 57.34 | 57.25 | 57.27 | 694,110 | -0.09(-0.15%) |
Jan 09, 2024 | 57.30 | 57.39 | 57.30 | 57.36 | 172,943 | +0.08(+0.14%) |
Jan 08, 2024 | 57.20 | 57.41 | 57.20 | 57.28 | 129,546 | +0.08(+0.14%) |
Jan 05, 2024 | 57.24 | 57.30 | 57.10 | 57.20 | 134,421 | -0.04(-0.07%) |
Jan 04, 2024 | 57.18 | 57.25 | 57.14 | 57.24 | 230,669 | -0.13(-0.22%) |
Jan 03, 2024 | 57.26 | 57.37 | 57.17 | 57.37 | 176,361 | +0.17(+0.29%) |