Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 54.23 | 54.32 | 54.12 | 54.21 | 72,715 | +0.23(+0.43%) |
May 23, 2024 | 54.66 | 54.66 | 53.98 | 53.98 | 17,505 | -0.94(-1.72%) |
May 22, 2024 | 55.25 | 55.31 | 54.91 | 54.93 | 9,702 | -0.57(-1.02%) |
May 21, 2024 | 55.37 | 55.49 | 55.30 | 55.49 | 7,287 | +0.02(+0.03%) |
May 20, 2024 | 55.59 | 55.84 | 55.42 | 55.48 | 9,377 | -0.29(-0.52%) |
May 17, 2024 | 55.71 | 55.83 | 55.60 | 55.77 | 37,831 | -0.06(-0.10%) |
May 16, 2024 | 55.97 | 55.97 | 55.82 | 55.82 | 3,776 | -0.13(-0.23%) |
May 15, 2024 | 55.81 | 55.98 | 55.81 | 55.95 | 3,969 | +0.59(+1.07%) |
May 14, 2024 | 55.26 | 55.39 | 55.11 | 55.35 | 3,346 | +0.41(+0.75%) |
May 13, 2024 | 55.07 | 55.07 | 54.86 | 54.94 | 18,523 | -0.12(-0.21%) |
May 10, 2024 | 55.38 | 55.38 | 54.94 | 55.06 | 12,039 | -0.18(-0.33%) |
May 09, 2024 | 54.62 | 55.24 | 54.62 | 55.24 | 34,515 | +0.77(+1.42%) |
May 08, 2024 | 54.51 | 54.54 | 54.41 | 54.47 | 10,223 | -0.48(-0.87%) |
May 07, 2024 | 55.09 | 55.16 | 54.91 | 54.95 | 6,171 | +0.20(+0.37%) |
May 06, 2024 | 54.83 | 54.83 | 54.55 | 54.74 | 16,086 | +0.24(+0.44%) |
May 03, 2024 | 54.86 | 55.07 | 54.47 | 54.50 | 18,475 | +0.25(+0.47%) |
May 02, 2024 | 53.97 | 54.38 | 53.55 | 54.25 | 8,443 | +0.92(+1.72%) |
May 01, 2024 | 53.31 | 54.16 | 53.31 | 53.33 | 12,427 | -0.10(-0.20%) |
Apr 30, 2024 | 53.93 | 53.93 | 53.43 | 53.43 | 21,763 | -0.72(-1.32%) |
Apr 29, 2024 | 54.01 | 54.25 | 54.01 | 54.15 | 4,760 | +0.49(+0.91%) |
Apr 26, 2024 | 54.02 | 54.02 | 53.66 | 53.66 | 9,740 | +0.24(+0.45%) |
Apr 25, 2024 | 53.34 | 53.59 | 53.06 | 53.42 | 8,747 | -0.45(-0.83%) |
Apr 24, 2024 | 53.71 | 53.88 | 53.48 | 53.87 | 7,600 | -0.11(-0.20%) |
Apr 23, 2024 | 53.52 | 54.09 | 53.50 | 53.97 | 12,978 | +0.52(+0.98%) |
Apr 22, 2024 | 53.16 | 53.47 | 53.08 | 53.45 | 8,642 | +0.58(+1.10%) |
Apr 19, 2024 | 52.81 | 53.01 | 52.66 | 52.87 | 14,415 | +0.27(+0.51%) |
Apr 18, 2024 | 52.85 | 53.00 | 52.56 | 52.60 | 19,768 | -0.08(-0.15%) |
Apr 17, 2024 | 52.91 | 52.96 | 52.53 | 52.68 | 31,136 | -0.24(-0.46%) |
Apr 16, 2024 | 53.41 | 53.41 | 52.77 | 52.92 | 8,520 | -0.73(-1.35%) |
Apr 15, 2024 | 54.61 | 54.61 | 53.52 | 53.65 | 75,386 | -0.69(-1.28%) |
Apr 12, 2024 | 54.75 | 54.75 | 54.21 | 54.34 | 4,971 | -0.58(-1.05%) |
Apr 11, 2024 | 54.97 | 55.12 | 54.77 | 54.92 | 6,497 | +0.15(+0.27%) |
Apr 10, 2024 | 55.53 | 55.53 | 54.56 | 54.77 | 9,061 | -1.75(-3.09%) |
Apr 09, 2024 | 56.05 | 56.52 | 56.05 | 56.52 | 6,186 | +0.53(+0.94%) |
Apr 08, 2024 | 55.71 | 56.08 | 55.71 | 55.99 | 17,631 | +0.61(+1.10%) |
Apr 05, 2024 | 54.98 | 55.44 | 54.89 | 55.39 | 16,845 | +0.36(+0.65%) |
Apr 04, 2024 | 55.66 | 55.91 | 54.91 | 55.02 | 25,063 | -0.39(-0.70%) |
Apr 03, 2024 | 55.09 | 55.41 | 55.09 | 55.41 | 9,365 | +0.11(+0.20%) |
Apr 02, 2024 | 55.63 | 55.63 | 55.13 | 55.30 | 10,233 | -0.84(-1.50%) |
Apr 01, 2024 | 56.78 | 56.78 | 56.01 | 56.14 | 16,972 | -0.67(-1.17%) |
Mar 28, 2024 | 56.76 | 56.81 | 56.70 | 56.81 | 10,179 | +0.36(+0.64%) |
Mar 27, 2024 | 55.97 | 56.45 | 56.45 | 2,481 | +1.18(+2.13%) | |
Mar 26, 2024 | 55.50 | 55.56 | 55.27 | 55.27 | 7,469 | -0.10(-0.18%) |
Mar 25, 2024 | 55.61 | 55.66 | 55.37 | 55.37 | 5,643 | -0.30(-0.53%) |
Mar 22, 2024 | 56.19 | 56.19 | 55.63 | 55.67 | 4,722 | -0.55(-0.98%) |
Mar 21, 2024 | 56.04 | 56.36 | 56.03 | 56.22 | 7,544 | +0.38(+0.69%) |
Mar 20, 2024 | 55.10 | 55.94 | 55.07 | 55.84 | 26,137 | +0.47(+0.84%) |
Mar 19, 2024 | 55.08 | 55.39 | 55.08 | 55.37 | 10,584 | +0.38(+0.69%) |
Mar 18, 2024 | 55.22 | 55.22 | 54.99 | 54.99 | 16,015 | +0.07(+0.13%) |
Mar 15, 2024 | 55.02 | 55.02 | 54.59 | 54.92 | 11,408 | +0.12(+0.22%) |
Mar 14, 2024 | 55.48 | 55.48 | 54.57 | 54.80 | 16,347 | -0.64(-1.15%) |
Mar 13, 2024 | 55.52 | 55.74 | 55.44 | 55.44 | 3,014 | -0.20(-0.36%) |
Mar 12, 2024 | 55.48 | 55.63 | 55.48 | 55.63 | 2,242 | -0.05(-0.09%) |
Mar 11, 2024 | 55.82 | 55.82 | 55.56 | 55.69 | 14,801 | -0.29(-0.52%) |
Mar 08, 2024 | 56.21 | 56.21 | 55.85 | 55.98 | 4,851 | +0.46(+0.83%) |
Mar 07, 2024 | 55.63 | 55.68 | 55.37 | 55.52 | 14,142 | +0.23(+0.42%) |
Mar 06, 2024 | 55.42 | 55.51 | 55.20 | 55.28 | 18,401 | +0.35(+0.63%) |
Mar 05, 2024 | 55.19 | 55.41 | 54.75 | 54.94 | 15,463 | -0.47(-0.84%) |
Mar 04, 2024 | 54.87 | 55.55 | 54.77 | 55.41 | 9,169 | +0.36(+0.66%) |
Mar 01, 2024 | 54.22 | 55.04 | 54.22 | 55.04 | 7,517 | +0.54(+0.98%) |
Feb 29, 2024 | 54.51 | 54.59 | 54.47 | 54.51 | 4,341 | +0.35(+0.65%) |
Feb 28, 2024 | 53.86 | 54.26 | 53.86 | 54.16 | 4,321 | +0.26(+0.48%) |
Feb 27, 2024 | 54.00 | 54.02 | 53.81 | 53.90 | 14,851 | +0.04(+0.08%) |
Feb 26, 2024 | 54.31 | 54.31 | 53.86 | 53.86 | 10,654 | -0.47(-0.86%) |
Feb 23, 2024 | 54.49 | 54.50 | 54.33 | 54.33 | 6,560 | -0.13(-0.24%) |
Feb 22, 2024 | 54.29 | 54.51 | 54.29 | 54.46 | 3,444 | +0.25(+0.46%) |
Feb 21, 2024 | 53.84 | 54.21 | 53.84 | 54.21 | 11,561 | +0.43(+0.80%) |
Feb 20, 2024 | 53.77 | 54.01 | 53.65 | 53.78 | 17,043 | -0.24(-0.44%) |
Feb 16, 2024 | 53.96 | 54.28 | 53.95 | 54.02 | 15,378 | -0.43(-0.79%) |
Feb 15, 2024 | 54.06 | 54.44 | 54.05 | 54.44 | 8,110 | +1.28(+2.41%) |
Feb 14, 2024 | 53.12 | 53.45 | 52.84 | 53.17 | 4,629 | +0.28(+0.53%) |
Feb 13, 2024 | 53.13 | 53.13 | 52.37 | 52.89 | 8,777 | -1.11(-2.05%) |
Feb 12, 2024 | 54.14 | 54.19 | 53.92 | 54.00 | 6,078 | +0.01(+0.01%) |
Feb 09, 2024 | 53.82 | 53.99 | 53.55 | 53.99 | 23,716 | +0.15(+0.27%) |
Feb 08, 2024 | 53.51 | 53.93 | 53.51 | 53.84 | 26,820 | +0.35(+0.66%) |
Feb 07, 2024 | 53.75 | 53.75 | 53.46 | 53.49 | 4,177 | -0.11(-0.21%) |
Feb 06, 2024 | 52.99 | 53.62 | 52.99 | 53.60 | 13,445 | +0.49(+0.92%) |
Feb 05, 2024 | 53.40 | 53.40 | 52.97 | 53.11 | 16,228 | -0.67(-1.25%) |
Feb 02, 2024 | 53.89 | 53.96 | 53.29 | 53.79 | 6,116 | -0.51(-0.95%) |
Feb 01, 2024 | 53.51 | 54.30 | 53.37 | 54.30 | 6,493 | +0.54(+1.01%) |
Jan 31, 2024 | 54.37 | 54.68 | 53.62 | 53.76 | 29,635 | -0.36(-0.67%) |
Jan 30, 2024 | 54.21 | 54.36 | 54.02 | 54.12 | 15,877 | -0.32(-0.58%) |
Jan 29, 2024 | 54.13 | 54.49 | 54.13 | 54.44 | 6,058 | +0.29(+0.54%) |
Jan 26, 2024 | 54.26 | 54.30 | 54.12 | 54.14 | 8,737 | +0.04(+0.07%) |
Jan 25, 2024 | 54.10 | 54.32 | 54.01 | 54.10 | 11,419 | +0.35(+0.65%) |
Jan 24, 2024 | 54.70 | 54.70 | 53.76 | 53.76 | 4,118 | -0.43(-0.79%) |
Jan 23, 2024 | 54.50 | 54.50 | 54.02 | 54.18 | 17,379 | -0.45(-0.82%) |
Jan 22, 2024 | 54.68 | 54.71 | 54.43 | 54.63 | 7,147 | +0.44(+0.82%) |
Jan 19, 2024 | 53.55 | 54.19 | 53.55 | 54.19 | 2,914 | +0.65(+1.21%) |
Jan 18, 2024 | 53.59 | 53.59 | 53.22 | 53.54 | 6,905 | -0.20(-0.37%) |
Jan 17, 2024 | 54.11 | 54.27 | 53.26 | 53.74 | 20,844 | -0.90(-1.64%) |
Jan 16, 2024 | 54.81 | 54.89 | 54.60 | 54.64 | 3,309 | -0.64(-1.16%) |
Jan 12, 2024 | 55.27 | 55.37 | 55.08 | 55.28 | 8,529 | +0.31(+0.56%) |
Jan 11, 2024 | 55.02 | 55.07 | 54.69 | 54.97 | 38,023 | -0.17(-0.30%) |
Jan 10, 2024 | 55.05 | 55.34 | 55.05 | 55.14 | 3,485 | +0.31(+0.56%) |
Jan 09, 2024 | 54.91 | 54.95 | 54.77 | 54.83 | 6,899 | -0.46(-0.83%) |
Jan 08, 2024 | 54.47 | 55.30 | 54.47 | 55.28 | 13,436 | +0.71(+1.29%) |
Jan 05, 2024 | 54.65 | 54.99 | 54.33 | 54.58 | 13,030 | +0.01(+0.02%) |
Jan 04, 2024 | 54.53 | 54.84 | 54.46 | 54.57 | 6,861 | -0.08(-0.15%) |
Jan 03, 2024 | 55.25 | 55.25 | 54.49 | 54.65 | 21,454 | -1.04(-1.87%) |
Jan 02, 2024 | 55.33 | 55.84 | 55.33 | 55.69 | 7,138 | -0.03(-0.06%) |
Dec 29, 2023 | 56.07 | 56.19 | 55.73 | 55.73 | 35,009 | -0.49(-0.87%) |
Dec 28, 2023 | 56.05 | 56.21 | 55.95 | 56.21 | 11,091 | +0.28(+0.50%) |
Dec 27, 2023 | 55.72 | 56.11 | 55.72 | 55.93 | 66,438 | +0.22(+0.39%) |
Dec 26, 2023 | 55.40 | 55.83 | 55.38 | 55.72 | 20,299 | +0.37(+0.67%) |
Dec 22, 2023 | 55.29 | 55.66 | 55.29 | 55.35 | 31,086 | +0.25(+0.45%) |
Dec 21, 2023 | 55.08 | 55.14 | 54.75 | 55.10 | 12,134 | +0.40(+0.74%) |
Dec 20, 2023 | 55.27 | 55.53 | 54.69 | 54.69 | 9,022 | -0.61(-1.10%) |
Dec 19, 2023 | 55.16 | 55.48 | 55.16 | 55.30 | 20,856 | +0.38(+0.69%) |
Dec 18, 2023 | 55.11 | 55.11 | 54.86 | 54.92 | 11,987 | -0.19(-0.35%) |
Dec 15, 2023 | 55.70 | 55.70 | 54.90 | 55.11 | 12,616 | -0.60(-1.08%) |
Dec 14, 2023 | 55.18 | 55.86 | 55.18 | 55.72 | 9,697 | +1.47(+2.71%) |
Dec 13, 2023 | 52.60 | 54.31 | 52.51 | 54.25 | 46,655 | +1.80(+3.44%) |
Dec 12, 2023 | 52.33 | 52.57 | 52.33 | 52.45 | 34,232 | -0.09(-0.17%) |
Dec 11, 2023 | 52.35 | 52.53 | 52.25 | 52.53 | 11,805 | +0.17(+0.32%) |
Dec 08, 2023 | 52.29 | 52.42 | 52.00 | 52.37 | 13,315 | -0.06(-0.11%) |
Dec 07, 2023 | 52.23 | 52.51 | 52.16 | 52.43 | 26,467 | +0.23(+0.44%) |
Dec 06, 2023 | 52.60 | 52.83 | 52.20 | 52.20 | 6,998 | -0.09(-0.17%) |
Dec 05, 2023 | 52.25 | 52.29 | 52.02 | 52.29 | 32,033 | -0.16(-0.31%) |
Dec 04, 2023 | 52.12 | 52.45 | 52.08 | 52.45 | 2,819 | +0.20(+0.37%) |
Dec 01, 2023 | 51.03 | 52.26 | 51.03 | 52.25 | 22,779 | +1.15(+2.26%) |
Nov 30, 2023 | 51.07 | 51.10 | 50.88 | 51.10 | 13,741 | +0.19(+0.37%) |
Nov 29, 2023 | 51.12 | 51.39 | 50.91 | 50.91 | 27,021 | +0.05(+0.10%) |
Nov 28, 2023 | 50.57 | 50.88 | 50.40 | 50.86 | 37,636 | +0.14(+0.27%) |
Nov 27, 2023 | 50.66 | 50.82 | 50.66 | 50.73 | 9,740 | +0.04(+0.07%) |
Nov 24, 2023 | 50.60 | 50.69 | 50.57 | 50.69 | 4,237 | +0.13(+0.25%) |
Nov 22, 2023 | 50.67 | 50.67 | 50.45 | 50.56 | 15,959 | +0.21(+0.41%) |
Nov 21, 2023 | 50.48 | 50.56 | 50.34 | 50.35 | 69,353 | -0.39(-0.78%) |
Nov 20, 2023 | 50.28 | 50.82 | 50.28 | 50.75 | 24,438 | +0.33(+0.65%) |
Nov 17, 2023 | 50.59 | 50.59 | 50.34 | 50.42 | 6,008 | +0.20(+0.40%) |
Nov 16, 2023 | 50.41 | 50.43 | 50.22 | 50.22 | 12,217 | -0.26(-0.51%) |
Nov 15, 2023 | 50.63 | 50.85 | 50.45 | 50.48 | 16,207 | -0.16(-0.31%) |
Nov 14, 2023 | 49.40 | 50.82 | 49.32 | 50.63 | 24,038 | +2.47(+5.12%) |
Nov 13, 2023 | 47.94 | 48.32 | 47.94 | 48.17 | 11,524 | -0.37(-0.76%) |
Nov 10, 2023 | 47.88 | 48.58 | 47.88 | 48.54 | 14,190 | +0.48(+1.00%) |
Nov 09, 2023 | 48.55 | 48.63 | 47.98 | 48.06 | 23,324 | -0.51(-1.04%) |
Nov 08, 2023 | 48.51 | 48.57 | 48.39 | 48.57 | 9,310 | +0.09(+0.18%) |
Nov 07, 2023 | 48.64 | 48.64 | 48.36 | 48.48 | 17,986 | -0.55(-1.12%) |
Nov 06, 2023 | 49.62 | 49.62 | 48.83 | 49.03 | 8,952 | -0.77(-1.54%) |
Nov 03, 2023 | 49.11 | 50.16 | 49.11 | 49.79 | 69,455 | +1.33(+2.74%) |
Nov 02, 2023 | 48.09 | 48.50 | 47.98 | 48.46 | 27,115 | +1.47(+3.14%) |
Nov 01, 2023 | 46.67 | 47.02 | 46.44 | 46.99 | 278,912 | +0.29(+0.63%) |
Oct 31, 2023 | 46.28 | 46.72 | 45.95 | 46.70 | 21,822 | +0.69(+1.49%) |
Oct 30, 2023 | 45.90 | 46.06 | 45.48 | 46.01 | 34,246 | +0.49(+1.09%) |
Oct 27, 2023 | 46.25 | 46.25 | 45.40 | 45.51 | 113,033 | -0.53(-1.15%) |
Oct 26, 2023 | 45.79 | 46.18 | 45.79 | 46.05 | 15,681 | +0.30(+0.66%) |
Oct 25, 2023 | 46.29 | 46.40 | 45.75 | 45.75 | 15,803 | -0.94(-2.00%) |
Oct 24, 2023 | 46.52 | 46.78 | 46.52 | 46.68 | 9,899 | +0.43(+0.94%) |
Oct 23, 2023 | 46.34 | 46.71 | 46.25 | 46.25 | 452,289 | -0.41(-0.88%) |
Oct 20, 2023 | 47.25 | 47.25 | 46.66 | 46.66 | 5,684 | -0.40(-0.85%) |
Oct 19, 2023 | 47.55 | 47.69 | 47.01 | 47.06 | 84,152 | -0.73(-1.52%) |
Oct 18, 2023 | 47.90 | 47.99 | 47.79 | 47.79 | 3,151 | -0.99(-2.03%) |
Oct 17, 2023 | 48.42 | 49.16 | 48.42 | 48.78 | 13,183 | +0.10(+0.21%) |
Oct 16, 2023 | 48.46 | 48.75 | 48.19 | 48.68 | 58,117 | +0.49(+1.01%) |
Oct 13, 2023 | 48.62 | 48.62 | 48.12 | 48.19 | 9,711 | -0.40(-0.83%) |
Oct 12, 2023 | 49.17 | 49.17 | 48.48 | 48.59 | 10,047 | -0.58(-1.17%) |
Oct 11, 2023 | 48.83 | 49.20 | 48.77 | 49.17 | 13,312 | +0.64(+1.31%) |
Oct 10, 2023 | 48.59 | 48.95 | 48.53 | 48.53 | 13,319 | +0.30(+0.62%) |
Oct 09, 2023 | 47.86 | 48.29 | 47.86 | 48.23 | 3,523 | +0.37(+0.78%) |
Oct 06, 2023 | 47.22 | 47.99 | 47.06 | 47.86 | 4,583 | +0.30(+0.63%) |
Oct 05, 2023 | 47.53 | 47.61 | 47.29 | 47.56 | 7,424 | +0.37(+0.79%) |
Oct 04, 2023 | 46.89 | 47.19 | 46.64 | 47.19 | 12,124 | +0.36(+0.77%) |
Oct 03, 2023 | 47.36 | 47.36 | 46.68 | 46.83 | 15,312 | -0.73(-1.53%) |
Oct 02, 2023 | 48.31 | 48.39 | 47.46 | 47.56 | 10,070 | -0.88(-1.82%) |
Sep 29, 2023 | 48.94 | 48.95 | 48.28 | 48.44 | 7,629 | +0.07(+0.15%) |
Sep 28, 2023 | 48.08 | 48.51 | 48.08 | 48.37 | 13,165 | +0.34(+0.70%) |
Sep 27, 2023 | 48.51 | 48.63 | 47.95 | 48.03 | 46,549 | -0.38(-0.78%) |
Sep 26, 2023 | 48.71 | 48.72 | 48.23 | 48.41 | 9,835 | -0.71(-1.45%) |
Sep 25, 2023 | 48.98 | 49.16 | 49.04 | 49.12 | 16,602 | -0.11(-0.22%) |
Sep 22, 2023 | 49.55 | 49.66 | 49.23 | 49.23 | 9,285 | -0.25(-0.50%) |
Sep 21, 2023 | 50.33 | 50.33 | 49.45 | 49.48 | 6,777 | -1.18(-2.33%) |
Sep 20, 2023 | 50.92 | 51.24 | 50.66 | 50.66 | 6,517 | -0.06(-0.11%) |
Sep 19, 2023 | 50.79 | 50.99 | 50.67 | 50.72 | 7,018 | +0.03(+0.07%) |
Sep 18, 2023 | 51.14 | 51.14 | 50.59 | 50.68 | 32,161 | -0.67(-1.31%) |
Sep 15, 2023 | 51.46 | 51.50 | 51.29 | 51.35 | 16,684 | -0.16(-0.31%) |
Sep 14, 2023 | 51.24 | 51.53 | 51.22 | 51.51 | 8,466 | +0.89(+1.76%) |
Sep 13, 2023 | 50.90 | 50.90 | 50.51 | 50.62 | 7,207 | -0.30(-0.59%) |
Sep 12, 2023 | 50.80 | 50.99 | 50.64 | 50.93 | 5,399 | +0.10(+0.20%) |
Sep 11, 2023 | 50.89 | 50.94 | 50.77 | 50.83 | 3,063 | -0.05(-0.10%) |
Sep 08, 2023 | 51.08 | 51.20 | 50.84 | 50.88 | 14,808 | -0.30(-0.58%) |
Sep 07, 2023 | 50.99 | 51.41 | 50.95 | 51.17 | 20,596 | +0.10(+0.20%) |
Sep 06, 2023 | 50.94 | 51.07 | 50.84 | 51.07 | 6,408 | +0.06(+0.12%) |
Sep 05, 2023 | 51.40 | 51.40 | 50.99 | 51.01 | 5,253 | -0.45(-0.88%) |