Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.85 | 60.54 | 59.76 | 60.53 | 10,931 | +0.53(+0.88%) |
May 30, 2024 | 59.88 | 60.17 | 59.88 | 60.01 | 17,746 | +0.35(+0.59%) |
May 29, 2024 | 59.95 | 59.95 | 59.66 | 59.66 | 1,238 | -0.75(-1.25%) |
May 28, 2024 | 60.70 | 60.70 | 60.32 | 60.41 | 1,044 | -0.39(-0.64%) |
May 24, 2024 | 60.62 | 60.83 | 60.62 | 60.80 | 1,740 | +0.69(+1.14%) |
May 23, 2024 | 60.60 | 60.74 | 60.09 | 60.12 | 7,202 | -0.78(-1.29%) |
May 22, 2024 | 60.96 | 60.98 | 60.90 | 60.90 | 5,444 | -0.34(-0.55%) |
May 21, 2024 | 61.19 | 61.26 | 61.16 | 61.24 | 1,488 | -0.09(-0.14%) |
May 20, 2024 | 61.19 | 61.44 | 61.19 | 61.32 | 2,001 | +0.17(+0.28%) |
May 17, 2024 | 61.09 | 61.15 | 61.04 | 61.15 | 746 | +0.07(+0.11%) |
May 16, 2024 | 61.30 | 61.35 | 61.08 | 61.08 | 2,205 | -0.39(-0.64%) |
May 15, 2024 | 61.23 | 61.47 | 61.23 | 61.47 | 2,325 | +0.51(+0.84%) |
May 14, 2024 | 60.94 | 60.96 | 60.70 | 60.96 | 125,876 | +0.39(+0.65%) |
May 13, 2024 | 60.82 | 60.82 | 60.57 | 60.57 | 409 | -0.09(-0.16%) |
May 10, 2024 | 60.66 | 60.66 | 60.58 | 60.66 | 1,197 | -0.07(-0.11%) |
May 09, 2024 | 60.59 | 60.73 | 60.53 | 60.73 | 2,108 | +0.54(+0.90%) |
May 08, 2024 | 60.22 | 60.22 | 60.04 | 60.19 | 2,330 | -0.07(-0.12%) |
May 07, 2024 | 60.45 | 60.53 | 60.26 | 60.26 | 2,991 | +0.10(+0.16%) |
May 06, 2024 | 60.05 | 60.16 | 60.04 | 60.16 | 654,619 | +0.73(+1.22%) |
May 03, 2024 | 59.39 | 59.51 | 59.39 | 59.43 | 12,678 | +0.53(+0.90%) |
May 02, 2024 | 58.53 | 58.91 | 58.51 | 58.90 | 3,223 | +0.50(+0.86%) |
May 01, 2024 | 58.13 | 58.74 | 58.13 | 58.40 | 8,323 | -0.15(-0.26%) |
Apr 30, 2024 | 59.35 | 59.35 | 58.55 | 58.55 | 1,125 | -1.06(-1.78%) |
Apr 29, 2024 | 59.68 | 59.69 | 59.61 | 59.61 | 1,383 | +0.36(+0.61%) |
Apr 26, 2024 | 59.20 | 59.35 | 59.20 | 59.25 | 2,086 | +0.25(+0.42%) |
Apr 25, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 121 | -0.18(-0.30%) |
Apr 24, 2024 | 58.83 | 59.18 | 58.83 | 59.18 | 749 | +0.10(+0.18%) |
Apr 23, 2024 | 59.17 | 59.17 | 59.08 | 59.08 | 1,379 | +0.74(+1.27%) |
Apr 22, 2024 | 58.60 | 58.63 | 58.33 | 58.33 | 1,217 | +0.55(+0.95%) |
Apr 19, 2024 | 58.18 | 58.18 | 57.70 | 57.78 | 687 | -0.02(-0.03%) |
Apr 18, 2024 | 58.22 | 58.22 | 57.80 | 57.80 | 133 | -0.17(-0.29%) |
Apr 17, 2024 | 58.35 | 58.35 | 57.97 | 57.97 | 1,104 | -0.30(-0.51%) |
Apr 16, 2024 | 58.02 | 58.37 | 58.02 | 58.27 | 9,325 | -0.33(-0.56%) |
Apr 15, 2024 | 59.43 | 59.45 | 58.51 | 58.59 | 3,135 | -0.62(-1.05%) |
Apr 12, 2024 | 59.19 | 59.21 | 59.19 | 59.21 | 606 | -1.06(-1.77%) |
Apr 11, 2024 | 59.90 | 60.28 | 59.90 | 60.28 | 1,630 | -0.01(-0.02%) |
Apr 10, 2024 | 60.61 | 60.61 | 60.29 | 60.29 | 1,009 | -0.90(-1.47%) |
Apr 09, 2024 | 61.12 | 61.30 | 60.94 | 61.19 | 5,325 | -0.04(-0.06%) |
Apr 08, 2024 | 61.15 | 61.23 | 61.15 | 61.23 | 647 | +0.18(+0.29%) |
Apr 05, 2024 | 61.12 | 61.12 | 61.01 | 61.05 | 450 | +0.45(+0.74%) |
Apr 04, 2024 | 61.70 | 61.70 | 60.59 | 60.60 | 2,142 | -0.68(-1.12%) |
Apr 03, 2024 | 61.27 | 61.40 | 61.22 | 61.29 | 5,855 | +0.25(+0.40%) |
Apr 02, 2024 | 61.07 | 61.07 | 60.89 | 61.04 | 2,228 | -0.73(-1.18%) |
Apr 01, 2024 | 61.95 | 61.95 | 61.72 | 61.77 | 3,278 | -0.42(-0.68%) |
Mar 28, 2024 | 62.09 | 62.24 | 62.09 | 62.19 | 1,443 | +0.27(+0.43%) |
Mar 27, 2024 | 61.53 | 61.93 | 61.48 | 61.93 | 6,214 | +0.88(+1.44%) |
Mar 26, 2024 | 61.80 | 61.80 | 61.05 | 61.05 | 3,127 | -0.11(-0.18%) |
Mar 25, 2024 | 61.23 | 61.32 | 61.16 | 61.16 | 1,497 | +0.03(+0.05%) |
Mar 22, 2024 | 61.42 | 61.42 | 61.12 | 61.12 | 568 | -0.42(-0.68%) |
Mar 21, 2024 | 61.45 | 61.61 | 61.45 | 61.54 | 2,166 | +0.71(+1.16%) |
Mar 20, 2024 | 60.23 | 60.85 | 60.18 | 60.84 | 3,411 | +0.72(+1.21%) |
Mar 19, 2024 | 59.72 | 60.12 | 59.70 | 60.11 | 21,289 | +0.31(+0.51%) |
Mar 18, 2024 | 59.84 | 60.00 | 59.81 | 59.81 | 2,079 | +0.07(+0.12%) |
Mar 15, 2024 | 59.83 | 59.92 | 59.73 | 59.73 | 4,068 | -0.02(-0.03%) |
Mar 14, 2024 | 60.01 | 60.01 | 59.75 | 59.75 | 3,904 | -0.72(-1.20%) |
Mar 13, 2024 | 60.65 | 60.72 | 60.48 | 60.48 | 2,773 | +0.15(+0.26%) |
Mar 12, 2024 | 60.06 | 60.32 | 60.06 | 60.32 | 729 | +0.33(+0.55%) |
Mar 11, 2024 | 59.82 | 60.06 | 59.82 | 59.99 | 927 | -0.13(-0.21%) |
Mar 08, 2024 | 60.63 | 60.63 | 60.12 | 60.12 | 604 | -0.14(-0.23%) |
Mar 07, 2024 | 60.20 | 60.26 | 60.20 | 60.26 | 379 | +0.52(+0.86%) |
Mar 06, 2024 | 59.74 | 59.75 | 59.74 | 59.75 | 3,001 | +0.46(+0.77%) |
Mar 05, 2024 | 59.55 | 59.55 | 59.29 | 59.29 | 763 | -0.28(-0.48%) |
Mar 04, 2024 | 59.68 | 59.81 | 59.57 | 59.57 | 1,319 | +0.34(+0.57%) |
Mar 01, 2024 | 59.21 | 59.29 | 59.21 | 59.23 | 908 | +0.33(+0.56%) |
Feb 29, 2024 | 58.86 | 58.90 | 58.58 | 58.90 | 3,826 | +0.56(+0.97%) |
Feb 28, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 192 | +0.02(+0.04%) |
Feb 27, 2024 | 58.27 | 58.32 | 58.22 | 58.32 | 4,083 | +0.33(+0.57%) |
Feb 26, 2024 | 57.95 | 58.03 | 57.95 | 57.99 | 381 | -0.01(-0.01%) |
Feb 23, 2024 | 58.00 | 58.02 | 57.99 | 57.99 | 1,404 | +0.14(+0.25%) |
Feb 22, 2024 | 57.53 | 57.89 | 57.53 | 57.85 | 639 | +0.81(+1.43%) |
Feb 21, 2024 | 56.92 | 57.04 | 56.92 | 57.04 | 207 | +0.12(+0.21%) |
Feb 20, 2024 | 57.00 | 57.00 | 56.91 | 56.91 | 800 | -0.36(-0.64%) |
Feb 16, 2024 | 57.67 | 57.71 | 57.28 | 57.28 | 2,279 | -0.34(-0.59%) |
Feb 15, 2024 | 57.34 | 57.74 | 57.30 | 57.62 | 5,591 | +0.86(+1.51%) |
Feb 14, 2024 | 56.44 | 56.77 | 56.40 | 56.77 | 3,455 | +0.85(+1.52%) |
Feb 13, 2024 | 55.93 | 56.14 | 55.92 | 55.92 | 586 | -1.19(-2.09%) |
Feb 12, 2024 | 57.15 | 57.15 | 57.11 | 57.11 | 677 | +0.55(+0.98%) |
Feb 09, 2024 | 56.54 | 56.56 | 56.54 | 56.56 | 646 | +0.23(+0.40%) |
Feb 08, 2024 | 56.13 | 56.33 | 56.06 | 56.33 | 944 | +0.36(+0.65%) |
Feb 07, 2024 | 55.86 | 56.10 | 55.86 | 55.97 | 2,403 | +0.29(+0.52%) |
Feb 06, 2024 | 55.42 | 55.67 | 55.42 | 55.67 | 635 | +0.24(+0.43%) |
Feb 05, 2024 | 55.06 | 55.43 | 55.05 | 55.43 | 3,884 | -0.51(-0.91%) |
Feb 02, 2024 | 55.27 | 55.97 | 55.27 | 55.95 | 5,726 | +0.15(+0.27%) |
Feb 01, 2024 | 55.14 | 55.86 | 55.14 | 55.79 | 21,134 | +0.45(+0.81%) |
Jan 31, 2024 | 56.07 | 56.14 | 55.35 | 55.35 | 1,041 | -0.98(-1.74%) |
Jan 30, 2024 | 56.36 | 56.36 | 56.33 | 56.33 | 449 | +0.09(+0.17%) |
Jan 29, 2024 | 56.21 | 56.23 | 56.21 | 56.23 | 441 | +0.49(+0.87%) |
Jan 26, 2024 | 55.77 | 55.77 | 55.75 | 55.75 | 170 | +0.14(+0.24%) |
Jan 25, 2024 | 55.45 | 55.61 | 55.45 | 55.61 | 692 | +0.46(+0.84%) |
Jan 24, 2024 | 55.44 | 55.44 | 55.15 | 55.15 | 304 | -0.27(-0.49%) |
Jan 23, 2024 | 56.08 | 56.08 | 55.42 | 55.42 | 651 | -0.10(-0.18%) |
Jan 22, 2024 | 55.40 | 55.56 | 55.40 | 55.52 | 726 | +0.55(+1.01%) |
Jan 19, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 193 | +0.51(+0.93%) |
Jan 18, 2024 | 53.97 | 54.50 | 53.97 | 54.46 | 1,389 | +0.33(+0.60%) |
Jan 17, 2024 | 54.17 | 54.21 | 54.06 | 54.14 | 1,893 | -0.41(-0.75%) |
Jan 16, 2024 | 54.58 | 54.58 | 54.42 | 54.55 | 1,973 | -0.40(-0.73%) |
Jan 12, 2024 | 55.00 | 55.00 | 54.95 | 54.95 | 3,248 | -0.16(-0.29%) |
Jan 11, 2024 | 54.97 | 55.11 | 54.92 | 55.11 | 3,604 | -0.10(-0.18%) |
Jan 10, 2024 | 55.03 | 55.23 | 54.98 | 55.21 | 2,314 | +0.02(+0.04%) |
Jan 09, 2024 | 55.20 | 55.20 | 55.16 | 55.19 | 591 | -0.35(-0.63%) |
Jan 08, 2024 | 55.01 | 55.54 | 55.01 | 55.54 | 6,239 | +0.64(+1.16%) |
Jan 05, 2024 | 54.86 | 55.13 | 54.82 | 54.90 | 5,463 | +0.23(+0.42%) |
Jan 04, 2024 | 54.94 | 54.95 | 54.67 | 54.67 | 44,766 | -0.10(-0.18%) |
Jan 03, 2024 | 55.18 | 55.18 | 54.76 | 54.76 | 1,082 | -1.00(-1.79%) |
Jan 02, 2024 | 55.88 | 55.88 | 55.76 | 55.76 | 557 | -0.31(-0.56%) |
Dec 29, 2023 | 56.06 | 56.22 | 56.06 | 56.08 | 5,989 | -0.38(-0.67%) |
Dec 28, 2023 | 56.53 | 56.55 | 56.39 | 56.46 | 19,003 | +0.03(+0.05%) |
Dec 27, 2023 | 56.46 | 56.46 | 56.43 | 56.43 | 3,980 | +0.03(+0.06%) |
Dec 26, 2023 | 56.48 | 56.52 | 56.40 | 56.40 | 1,322 | +0.40(+0.71%) |
Dec 22, 2023 | 56.05 | 56.05 | 56.00 | 56.00 | 376 | +0.21(+0.38%) |
Dec 21, 2023 | 55.72 | 55.79 | 55.51 | 55.79 | 17,392 | +0.61(+1.10%) |
Dec 20, 2023 | 56.16 | 56.17 | 55.17 | 55.18 | 7,092 | -0.88(-1.57%) |
Dec 19, 2023 | 55.97 | 56.06 | 55.87 | 56.06 | 11,089 | +0.60(+1.08%) |
Dec 18, 2023 | 55.40 | 55.52 | 55.40 | 55.46 | 10,461 | +0.14(+0.26%) |
Dec 15, 2023 | 55.18 | 55.31 | 55.18 | 55.31 | 233 | -0.38(-0.69%) |
Dec 14, 2023 | 55.56 | 55.81 | 55.54 | 55.69 | 4,041 | +1.28(+2.35%) |
Dec 13, 2023 | 53.22 | 54.42 | 53.21 | 54.42 | 2,959 | +1.15(+2.17%) |
Dec 12, 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 48 | -0.02(-0.04%) |
Dec 11, 2023 | 53.22 | 53.36 | 53.22 | 53.28 | 4,373 | +0.30(+0.56%) |
Dec 08, 2023 | 53.02 | 53.02 | 52.99 | 52.99 | 2,587 | +0.30(+0.56%) |
Dec 07, 2023 | 52.70 | 52.70 | 52.69 | 52.69 | 261 | +0.29(+0.55%) |
Dec 06, 2023 | 52.80 | 52.80 | 52.40 | 52.40 | 6,511 | -0.07(-0.13%) |
Dec 05, 2023 | 52.54 | 52.54 | 52.47 | 52.47 | 1,710 | -0.64(-1.21%) |
Dec 04, 2023 | 53.02 | 53.11 | 53.02 | 53.11 | 2,240 | +0.12(+0.23%) |
Dec 01, 2023 | 52.99 | 52.99 | 52.88 | 52.99 | 1,608 | +1.03(+1.99%) |
Nov 30, 2023 | 51.68 | 51.95 | 51.68 | 51.95 | 1,753 | +0.38(+0.75%) |
Nov 29, 2023 | 51.88 | 51.88 | 51.57 | 51.57 | 456 | +0.28(+0.54%) |
Nov 28, 2023 | 51.60 | 51.60 | 51.29 | 51.29 | 401 | -0.20(-0.39%) |
Nov 27, 2023 | 51.46 | 51.51 | 51.46 | 51.49 | 211 | -0.05(-0.10%) |
Nov 24, 2023 | 51.57 | 51.57 | 51.54 | 51.54 | 326 | +0.22(+0.43%) |
Nov 22, 2023 | 51.33 | 51.33 | 51.27 | 51.32 | 302 | +0.26(+0.51%) |
Nov 21, 2023 | 51.09 | 51.15 | 51.06 | 51.06 | 54,415 | -0.18(-0.35%) |
Nov 20, 2023 | 51.24 | 51.24 | 51.24 | 51.24 | 176 | +0.18(+0.35%) |
Nov 17, 2023 | 50.98 | 51.06 | 50.98 | 51.06 | 1,783 | +0.44(+0.87%) |
Nov 16, 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 2 | -0.45(-0.89%) |
Nov 15, 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 12 | +0.24(+0.48%) |
Nov 14, 2023 | 50.83 | 50.83 | 50.83 | 50.83 | 2 | +1.62(+3.30%) |
Nov 13, 2023 | 49.22 | 49.22 | 49.20 | 49.20 | 101 | -0.03(-0.05%) |
Nov 10, 2023 | 48.73 | 49.23 | 48.73 | 49.23 | 146 | +0.63(+1.29%) |