Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 59.32 | 59.67 | 59.19 | 59.32 | 104,022 | -0.09(-0.15%) |
Jun 06, 2024 | 59.56 | 59.57 | 59.23 | 59.41 | 118,112 | -0.06(-0.10%) |
Jun 05, 2024 | 59.44 | 59.49 | 59.05 | 59.47 | 162,410 | +0.37(+0.63%) |
Jun 04, 2024 | 59.31 | 59.31 | 58.88 | 59.10 | 100,610 | -0.30(-0.51%) |
Jun 03, 2024 | 59.95 | 59.95 | 59.00 | 59.40 | 68,862 | -0.41(-0.69%) |
May 31, 2024 | 59.10 | 59.82 | 58.88 | 59.81 | 108,569 | +0.91(+1.54%) |
May 30, 2024 | 58.70 | 58.91 | 58.58 | 58.90 | 67,515 | +0.32(+0.55%) |
May 29, 2024 | 58.79 | 58.79 | 58.51 | 58.58 | 140,608 | -0.71(-1.20%) |
May 28, 2024 | 59.64 | 59.64 | 59.07 | 59.29 | 61,899 | -0.31(-0.52%) |
May 24, 2024 | 59.51 | 59.70 | 59.48 | 59.60 | 62,005 | +0.34(+0.57%) |
May 23, 2024 | 60.15 | 60.15 | 59.16 | 59.26 | 611,213 | -0.83(-1.38%) |
May 22, 2024 | 60.22 | 60.28 | 59.88 | 60.09 | 72,874 | -0.21(-0.35%) |
May 21, 2024 | 60.25 | 60.34 | 60.14 | 60.30 | 99,980 | +0.04(+0.07%) |
May 20, 2024 | 60.50 | 60.54 | 60.21 | 60.26 | 165,606 | -0.22(-0.36%) |
May 17, 2024 | 60.44 | 60.48 | 60.28 | 60.48 | 100,992 | +0.21(+0.35%) |
May 16, 2024 | 60.47 | 60.49 | 60.27 | 60.27 | 64,467 | -0.08(-0.13%) |
May 15, 2024 | 60.34 | 60.42 | 60.16 | 60.35 | 96,027 | +0.37(+0.62%) |
May 14, 2024 | 59.90 | 60.01 | 59.74 | 59.98 | 95,003 | +0.22(+0.37%) |
May 13, 2024 | 59.99 | 60.11 | 59.70 | 59.76 | 115,688 | -0.08(-0.13%) |
May 10, 2024 | 59.92 | 59.92 | 59.73 | 59.84 | 285,848 | +0.15(+0.25%) |
May 09, 2024 | 59.20 | 59.69 | 59.14 | 59.69 | 108,050 | +0.54(+0.91%) |
May 08, 2024 | 58.93 | 59.18 | 58.93 | 59.15 | 60,194 | +0.05(+0.08%) |
May 07, 2024 | 59.12 | 59.20 | 59.04 | 59.10 | 86,468 | +0.15(+0.25%) |
May 06, 2024 | 58.75 | 58.95 | 58.72 | 58.95 | 122,586 | +0.51(+0.87%) |
May 03, 2024 | 58.57 | 58.58 | 58.16 | 58.44 | 189,355 | +0.37(+0.64%) |
May 02, 2024 | 58.12 | 58.19 | 57.66 | 58.07 | 175,382 | +0.40(+0.69%) |
May 01, 2024 | 57.86 | 58.29 | 57.59 | 57.67 | 92,195 | -0.19(-0.33%) |
Apr 30, 2024 | 58.52 | 58.52 | 57.84 | 57.86 | 140,347 | -0.71(-1.21%) |
Apr 29, 2024 | 58.32 | 58.61 | 58.32 | 58.57 | 55,018 | +0.26(+0.45%) |
Apr 26, 2024 | 58.26 | 58.46 | 58.12 | 58.31 | 165,881 | +0.06(+0.10%) |
Apr 25, 2024 | 58.16 | 58.34 | 57.67 | 58.25 | 124,341 | -0.16(-0.27%) |
Apr 24, 2024 | 58.54 | 58.54 | 58.14 | 58.41 | 237,471 | -0.01(-0.02%) |
Apr 23, 2024 | 57.98 | 58.46 | 57.92 | 58.42 | 111,115 | +0.58(+1.00%) |
Apr 22, 2024 | 57.46 | 58.13 | 57.23 | 57.84 | 118,426 | +0.52(+0.91%) |
Apr 19, 2024 | 57.16 | 57.43 | 57.02 | 57.32 | 68,771 | +0.41(+0.72%) |
Apr 18, 2024 | 57.01 | 57.33 | 56.82 | 56.91 | 122,265 | +0.03(+0.05%) |
Apr 17, 2024 | 57.19 | 57.23 | 56.72 | 56.88 | 156,817 | -0.03(-0.05%) |
Apr 16, 2024 | 57.36 | 57.36 | 56.75 | 56.91 | 124,788 | -0.29(-0.51%) |
Apr 15, 2024 | 58.06 | 58.19 | 57.08 | 57.20 | 79,564 | -0.28(-0.49%) |
Apr 12, 2024 | 57.97 | 58.19 | 57.33 | 57.48 | 111,557 | -0.89(-1.52%) |
Apr 11, 2024 | 58.70 | 58.70 | 58.01 | 58.37 | 100,629 | -0.12(-0.21%) |
Apr 10, 2024 | 58.66 | 58.84 | 58.25 | 58.49 | 75,232 | -0.81(-1.37%) |
Apr 09, 2024 | 59.39 | 59.40 | 58.79 | 59.30 | 91,121 | +0.14(+0.24%) |
Apr 08, 2024 | 59.07 | 59.27 | 59.04 | 59.16 | 76,347 | +0.14(+0.24%) |
Apr 05, 2024 | 58.72 | 59.13 | 58.60 | 59.02 | 65,936 | +0.38(+0.65%) |
Apr 04, 2024 | 59.65 | 59.70 | 58.52 | 58.64 | 76,094 | -0.65(-1.10%) |
Apr 03, 2024 | 59.28 | 59.42 | 59.13 | 59.29 | 93,408 | +0.06(+0.10%) |
Apr 02, 2024 | 59.25 | 59.33 | 59.04 | 59.23 | 110,165 | -0.44(-0.74%) |
Apr 01, 2024 | 60.06 | 60.06 | 59.59 | 59.67 | 56,552 | -0.22(-0.37%) |
Mar 28, 2024 | 59.79 | 60.01 | 59.67 | 59.89 | 454,707 | +0.17(+0.28%) |
Mar 27, 2024 | 59.18 | 59.72 | 59.18 | 59.72 | 112,616 | +0.89(+1.51%) |
Mar 26, 2024 | 59.05 | 59.05 | 58.83 | 58.83 | 77,069 | -0.09(-0.15%) |
Mar 25, 2024 | 58.98 | 59.12 | 58.87 | 58.92 | 102,525 | -0.05(-0.08%) |
Mar 22, 2024 | 59.39 | 59.39 | 58.96 | 58.97 | 130,005 | -0.27(-0.46%) |
Mar 21, 2024 | 59.19 | 59.33 | 59.00 | 59.24 | 127,326 | +0.42(+0.71%) |
Mar 20, 2024 | 58.33 | 58.85 | 58.19 | 58.82 | 67,890 | +0.48(+0.82%) |
Mar 19, 2024 | 58.13 | 58.34 | 58.05 | 58.34 | 75,292 | +0.22(+0.38%) |
Mar 18, 2024 | 58.11 | 58.24 | 57.92 | 58.12 | 105,915 | +0.16(+0.28%) |
Mar 15, 2024 | 57.79 | 58.12 | 57.79 | 57.96 | 94,041 | -0.11(-0.19%) |
Mar 14, 2024 | 58.57 | 58.57 | 57.74 | 58.07 | 76,722 | -0.35(-0.60%) |
Mar 13, 2024 | 58.46 | 58.64 | 58.27 | 58.42 | 62,573 | +0.06(+0.10%) |
Mar 12, 2024 | 58.28 | 58.49 | 58.07 | 58.36 | 95,817 | +0.12(+0.21%) |
Mar 11, 2024 | 58.09 | 58.24 | 57.82 | 58.24 | 80,319 | +0.12(+0.21%) |
Mar 08, 2024 | 58.40 | 58.47 | 58.06 | 58.12 | 78,522 | -0.07(-0.12%) |
Mar 07, 2024 | 58.15 | 58.31 | 58.10 | 58.19 | 112,692 | +0.44(+0.76%) |
Mar 06, 2024 | 57.77 | 57.96 | 57.55 | 57.75 | 148,132 | +0.32(+0.56%) |
Mar 05, 2024 | 57.37 | 57.72 | 57.25 | 57.43 | 86,370 | -0.03(-0.05%) |
Mar 04, 2024 | 57.39 | 57.60 | 57.38 | 57.46 | 183,232 | +0.14(+0.24%) |
Mar 01, 2024 | 57.16 | 57.34 | 56.94 | 57.32 | 711,788 | +0.31(+0.54%) |
Feb 29, 2024 | 57.12 | 57.12 | 56.72 | 57.01 | 488,851 | +0.11(+0.19%) |
Feb 28, 2024 | 56.93 | 57.10 | 56.79 | 56.90 | 79,394 | -0.09(-0.16%) |
Feb 27, 2024 | 56.93 | 56.99 | 56.82 | 56.99 | 81,697 | +0.25(+0.44%) |
Feb 26, 2024 | 57.07 | 57.12 | 56.72 | 56.74 | 94,821 | -0.27(-0.47%) |
Feb 23, 2024 | 57.05 | 57.13 | 56.87 | 57.01 | 131,331 | +0.06(+0.10%) |
Feb 22, 2024 | 56.81 | 57.07 | 56.62 | 56.95 | 87,966 | +0.45(+0.79%) |
Feb 21, 2024 | 56.24 | 56.50 | 56.13 | 56.50 | 129,259 | +0.26(+0.46%) |
Feb 20, 2024 | 56.29 | 56.38 | 56.12 | 56.24 | 249,408 | -0.09(-0.16%) |
Feb 16, 2024 | 56.40 | 56.60 | 56.20 | 56.33 | 92,554 | -0.14(-0.25%) |
Feb 15, 2024 | 55.92 | 56.52 | 55.92 | 56.47 | 122,778 | +0.81(+1.45%) |
Feb 14, 2024 | 55.73 | 55.73 | 55.36 | 55.67 | 122,596 | +0.29(+0.52%) |
Feb 13, 2024 | 55.76 | 55.84 | 54.98 | 55.38 | 119,684 | -0.87(-1.54%) |
Feb 12, 2024 | 55.89 | 56.44 | 55.89 | 56.24 | 112,685 | +0.33(+0.59%) |
Feb 09, 2024 | 56.11 | 56.11 | 55.67 | 55.92 | 174,567 | +0.00(+0.00%) |
Feb 08, 2024 | 55.86 | 55.94 | 55.61 | 55.92 | 236,324 | +0.13(+0.23%) |
Feb 07, 2024 | 55.85 | 55.89 | 55.54 | 55.79 | 175,322 | +0.20(+0.36%) |
Feb 06, 2024 | 55.45 | 55.66 | 55.45 | 55.59 | 86,557 | +0.15(+0.27%) |
Feb 05, 2024 | 55.75 | 55.75 | 55.22 | 55.44 | 171,716 | -0.55(-0.98%) |
Feb 02, 2024 | 55.72 | 56.18 | 55.56 | 55.99 | 98,014 | +0.14(+0.25%) |
Feb 01, 2024 | 55.65 | 55.85 | 55.12 | 55.85 | 142,807 | +0.43(+0.77%) |
Jan 31, 2024 | 56.12 | 56.12 | 55.41 | 55.42 | 81,308 | -0.68(-1.21%) |
Jan 30, 2024 | 55.91 | 56.13 | 55.77 | 56.10 | 240,014 | +0.16(+0.29%) |
Jan 29, 2024 | 55.69 | 55.94 | 55.52 | 55.94 | 87,369 | +0.23(+0.41%) |
Jan 26, 2024 | 55.72 | 55.81 | 55.56 | 55.71 | 103,703 | +0.08(+0.14%) |
Jan 25, 2024 | 55.50 | 55.63 | 55.18 | 55.63 | 121,255 | +0.40(+0.72%) |
Jan 24, 2024 | 55.70 | 55.70 | 55.17 | 55.23 | 58,327 | -0.18(-0.32%) |
Jan 23, 2024 | 55.32 | 55.42 | 55.18 | 55.41 | 147,533 | +0.21(+0.38%) |
Jan 22, 2024 | 55.19 | 55.35 | 55.08 | 55.20 | 100,319 | +0.21(+0.38%) |
Jan 19, 2024 | 54.63 | 55.02 | 54.41 | 54.99 | 111,721 | +0.56(+1.03%) |
Jan 18, 2024 | 54.33 | 54.46 | 53.96 | 54.43 | 53,800 | +0.19(+0.35%) |
Jan 17, 2024 | 54.14 | 54.47 | 54.01 | 54.24 | 71,664 | -0.36(-0.66%) |
Jan 16, 2024 | 54.79 | 54.79 | 54.44 | 54.60 | 47,666 | -0.38(-0.69%) |
Jan 12, 2024 | 55.22 | 55.26 | 54.78 | 54.98 | 64,095 | -0.11(-0.20%) |
Jan 11, 2024 | 55.32 | 55.32 | 54.73 | 55.09 | 83,215 | -0.25(-0.45%) |
Jan 10, 2024 | 55.33 | 55.38 | 55.13 | 55.34 | 83,666 | +0.07(+0.13%) |
Jan 09, 2024 | 55.36 | 55.36 | 55.10 | 55.27 | 243,191 | -0.33(-0.59%) |
Jan 08, 2024 | 55.21 | 55.60 | 54.98 | 55.60 | 54,153 | +0.32(+0.58%) |
Jan 05, 2024 | 55.05 | 55.52 | 55.01 | 55.28 | 123,375 | +0.22(+0.40%) |
Jan 04, 2024 | 55.14 | 55.40 | 55.04 | 55.06 | 94,750 | -0.02(-0.04%) |
Jan 03, 2024 | 55.35 | 55.39 | 54.99 | 55.08 | 89,706 | -0.57(-1.02%) |
Jan 02, 2024 | 55.32 | 55.79 | 55.24 | 55.65 | 87,875 | +0.18(+0.32%) |
Dec 29, 2023 | 55.64 | 55.65 | 55.31 | 55.47 | 53,694 | -0.19(-0.34%) |
Dec 28, 2023 | 55.57 | 55.73 | 55.57 | 55.66 | 70,846 | +0.04(+0.07%) |
Dec 27, 2023 | 55.46 | 55.64 | 55.42 | 55.62 | 76,710 | +0.06(+0.11%) |
Dec 26, 2023 | 55.35 | 55.66 | 55.27 | 55.56 | 48,454 | +0.30(+0.54%) |
Dec 22, 2023 | 55.18 | 55.49 | 55.09 | 55.26 | 64,438 | +0.21(+0.38%) |
Dec 21, 2023 | 54.90 | 55.06 | 54.61 | 55.05 | 165,143 | +0.51(+0.93%) |
Dec 20, 2023 | 55.32 | 55.41 | 54.51 | 54.54 | 152,365 | -0.89(-1.60%) |
Dec 19, 2023 | 55.20 | 55.43 | 55.05 | 55.43 | 44,695 | +0.40(+0.73%) |
Dec 18, 2023 | 55.26 | 55.26 | 55.00 | 55.03 | 89,419 | +0.01(+0.02%) |
Dec 15, 2023 | 55.26 | 55.27 | 54.86 | 55.02 | 85,314 | -0.31(-0.56%) |
Dec 14, 2023 | 54.95 | 55.44 | 54.95 | 55.32 | 154,763 | +0.84(+1.55%) |
Dec 13, 2023 | 53.58 | 54.48 | 53.47 | 54.48 | 74,808 | +0.92(+1.72%) |
Dec 12, 2023 | 53.52 | 53.59 | 53.30 | 53.56 | 89,754 | +0.02(+0.04%) |
Dec 11, 2023 | 53.32 | 53.55 | 53.27 | 53.54 | 84,303 | +0.36(+0.67%) |
Dec 08, 2023 | 52.91 | 53.26 | 52.91 | 53.18 | 97,164 | +0.22(+0.41%) |
Dec 07, 2023 | 52.90 | 53.02 | 52.79 | 52.96 | 83,202 | +0.26(+0.49%) |
Dec 06, 2023 | 52.92 | 53.09 | 52.64 | 52.71 | 119,295 | -0.05(-0.09%) |
Dec 05, 2023 | 53.04 | 53.04 | 52.69 | 52.76 | 74,583 | -0.39(-0.73%) |
Dec 04, 2023 | 52.76 | 53.20 | 52.76 | 53.14 | 92,676 | +0.01(+0.02%) |
Dec 01, 2023 | 52.53 | 53.13 | 52.52 | 53.13 | 112,927 | +0.60(+1.13%) |
Nov 30, 2023 | 52.25 | 52.55 | 52.11 | 52.54 | 135,205 | +0.46(+0.88%) |
Nov 29, 2023 | 52.21 | 52.39 | 52.03 | 52.08 | 104,935 | +0.08(+0.15%) |
Nov 28, 2023 | 51.99 | 52.19 | 51.94 | 52.00 | 61,997 | -0.02(-0.04%) |
Nov 27, 2023 | 52.03 | 52.04 | 51.88 | 52.02 | 126,568 | -0.16(-0.30%) |
Nov 24, 2023 | 52.02 | 52.22 | 52.02 | 52.18 | 28,996 | +0.18(+0.34%) |
Nov 22, 2023 | 51.82 | 52.02 | 51.82 | 52.00 | 111,216 | +0.20(+0.38%) |
Nov 21, 2023 | 51.82 | 51.85 | 51.67 | 51.80 | 80,726 | -0.10(-0.19%) |
Nov 20, 2023 | 51.60 | 51.98 | 51.60 | 51.90 | 127,629 | +0.16(+0.31%) |
Nov 17, 2023 | 51.61 | 51.76 | 51.51 | 51.74 | 246,015 | +0.25(+0.48%) |
Nov 16, 2023 | 51.62 | 51.64 | 51.29 | 51.50 | 99,766 | -0.16(-0.31%) |
Nov 15, 2023 | 51.56 | 51.77 | 51.52 | 51.65 | 92,542 | +0.24(+0.46%) |
Nov 14, 2023 | 51.21 | 51.60 | 51.08 | 51.42 | 89,981 | +0.97(+1.93%) |
Nov 13, 2023 | 50.29 | 50.54 | 50.21 | 50.44 | 62,900 | +0.02(+0.04%) |
Nov 10, 2023 | 50.22 | 50.45 | 49.89 | 50.42 | 77,527 | +0.47(+0.93%) |
Nov 09, 2023 | 50.47 | 50.49 | 49.90 | 49.96 | 125,745 | -0.39(-0.77%) |
Nov 08, 2023 | 50.52 | 50.52 | 50.17 | 50.35 | 102,986 | -0.14(-0.28%) |
Nov 07, 2023 | 50.56 | 50.58 | 50.39 | 50.48 | 50,477 | -0.27(-0.53%) |
Nov 06, 2023 | 51.02 | 51.02 | 50.58 | 50.75 | 220,100 | -0.14(-0.27%) |
Nov 03, 2023 | 50.84 | 51.10 | 50.84 | 50.89 | 116,574 | +0.48(+0.94%) |
Nov 02, 2023 | 49.73 | 50.41 | 49.72 | 50.41 | 69,856 | +1.06(+2.15%) |
Nov 01, 2023 | 49.25 | 49.45 | 49.07 | 49.35 | 89,107 | +0.24(+0.48%) |
Oct 31, 2023 | 48.86 | 49.13 | 48.62 | 49.12 | 125,765 | +0.39(+0.79%) |
Oct 30, 2023 | 48.57 | 48.80 | 48.29 | 48.73 | 189,651 | +0.50(+1.03%) |
Oct 27, 2023 | 48.96 | 48.96 | 48.07 | 48.23 | 106,148 | -0.76(-1.56%) |
Oct 26, 2023 | 49.17 | 49.30 | 48.96 | 49.00 | 83,701 | -0.18(-0.36%) |
Oct 25, 2023 | 49.41 | 49.44 | 49.05 | 49.18 | 202,377 | -0.28(-0.56%) |
Oct 24, 2023 | 49.64 | 49.68 | 49.30 | 49.45 | 58,201 | +0.26(+0.52%) |
Oct 23, 2023 | 49.31 | 49.61 | 49.17 | 49.20 | 67,616 | -0.43(-0.86%) |
Oct 20, 2023 | 50.23 | 50.23 | 49.61 | 49.62 | 103,096 | -0.55(-1.09%) |
Oct 19, 2023 | 50.80 | 50.84 | 50.12 | 50.17 | 281,306 | -0.51(-1.00%) |
Oct 18, 2023 | 51.21 | 51.21 | 50.58 | 50.67 | 71,493 | -0.56(-1.08%) |
Oct 17, 2023 | 50.77 | 51.45 | 50.77 | 51.23 | 46,404 | +0.28(+0.55%) |
Oct 16, 2023 | 50.72 | 51.07 | 50.64 | 50.95 | 101,100 | +0.48(+0.94%) |
Oct 13, 2023 | 50.58 | 50.74 | 50.28 | 50.47 | 63,951 | +0.10(+0.20%) |
Oct 12, 2023 | 50.87 | 50.87 | 50.10 | 50.38 | 35,687 | -0.41(-0.80%) |
Oct 11, 2023 | 50.85 | 50.89 | 50.44 | 50.78 | 96,034 | +0.00(+0.00%) |
Oct 10, 2023 | 50.57 | 51.02 | 50.55 | 50.78 | 46,863 | +0.39(+0.77%) |
Oct 09, 2023 | 50.08 | 50.48 | 49.95 | 50.40 | 49,008 | +0.38(+0.75%) |
Oct 06, 2023 | 49.60 | 50.22 | 49.15 | 50.02 | 68,962 | +0.35(+0.70%) |
Oct 05, 2023 | 49.57 | 49.84 | 49.36 | 49.67 | 249,743 | -0.11(-0.22%) |
Oct 04, 2023 | 49.81 | 49.81 | 49.33 | 49.78 | 160,105 | +0.07(+0.14%) |
Oct 03, 2023 | 50.09 | 50.10 | 49.54 | 49.71 | 109,491 | -0.56(-1.10%) |