Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 59.40 | 59.40 | 58.79 | 59.15 | 6,709 | -0.38(-0.64%) |
May 09, 2024 | 58.95 | 59.53 | 58.93 | 59.53 | 5,965 | +0.63(+1.07%) |
May 08, 2024 | 58.87 | 59.03 | 58.70 | 58.90 | 4,916 | -0.97(-1.62%) |
May 07, 2024 | 59.83 | 60.28 | 59.83 | 59.87 | 9,138 | +0.31(+0.52%) |
May 06, 2024 | 59.43 | 59.67 | 59.43 | 59.56 | 4,393 | +0.91(+1.55%) |
May 03, 2024 | 58.89 | 58.98 | 58.60 | 58.65 | 5,403 | +0.42(+0.72%) |
May 02, 2024 | 57.76 | 58.23 | 57.19 | 58.23 | 6,181 | +1.00(+1.75%) |
May 01, 2024 | 57.01 | 58.26 | 57.01 | 57.23 | 31,285 | +0.20(+0.35%) |
Apr 30, 2024 | 57.92 | 57.92 | 57.03 | 57.03 | 5,343 | -1.25(-2.14%) |
Apr 29, 2024 | 58.05 | 58.28 | 58.05 | 58.28 | 4,733 | +0.49(+0.85%) |
Apr 26, 2024 | 57.78 | 57.88 | 57.70 | 57.79 | 5,770 | +0.52(+0.91%) |
Apr 25, 2024 | 57.47 | 57.47 | 56.88 | 57.27 | 12,149 | -0.51(-0.88%) |
Apr 24, 2024 | 57.67 | 57.93 | 57.50 | 57.78 | 4,617 | +0.07(+0.12%) |
Apr 23, 2024 | 57.19 | 57.80 | 57.00 | 57.71 | 7,845 | +1.06(+1.87%) |
Apr 22, 2024 | 56.42 | 57.00 | 56.37 | 56.65 | 7,993 | +0.47(+0.84%) |
Apr 19, 2024 | 56.29 | 56.29 | 55.96 | 56.18 | 4,957 | +0.06(+0.11%) |
Apr 18, 2024 | 56.51 | 57.08 | 56.10 | 56.12 | 10,211 | -0.28(-0.50%) |
Apr 17, 2024 | 57.45 | 57.45 | 56.40 | 56.40 | 9,997 | -0.64(-1.12%) |
Apr 16, 2024 | 56.62 | 57.24 | 56.62 | 57.04 | 6,414 | -0.17(-0.30%) |
Apr 15, 2024 | 58.09 | 58.17 | 57.01 | 57.21 | 15,301 | -0.49(-0.85%) |
Apr 12, 2024 | 58.30 | 58.30 | 57.54 | 57.70 | 12,452 | -1.03(-1.75%) |
Apr 11, 2024 | 58.47 | 58.85 | 58.28 | 58.73 | 6,929 | +0.35(+0.60%) |
Apr 10, 2024 | 58.35 | 58.72 | 58.06 | 58.38 | 8,961 | -1.45(-2.42%) |
Apr 09, 2024 | 59.50 | 59.83 | 59.49 | 59.83 | 9,214 | +0.28(+0.47%) |
Apr 08, 2024 | 59.85 | 59.85 | 59.55 | 59.55 | 6,810 | +0.00(+0.00%) |
Apr 05, 2024 | 59.09 | 59.55 | 59.09 | 59.55 | 4,831 | +0.61(+1.03%) |
Apr 04, 2024 | 60.05 | 60.31 | 58.94 | 58.94 | 8,169 | -0.52(-0.87%) |
Apr 03, 2024 | 58.99 | 59.51 | 58.99 | 59.46 | 10,037 | +0.42(+0.71%) |
Apr 02, 2024 | 59.03 | 59.04 | 58.77 | 59.04 | 5,054 | -1.00(-1.67%) |
Apr 01, 2024 | 60.71 | 60.71 | 59.89 | 60.04 | 14,392 | -0.44(-0.73%) |
Mar 28, 2024 | 60.30 | 60.88 | 60.30 | 60.48 | 5,933 | +0.18(+0.30%) |
Mar 27, 2024 | 59.83 | 60.30 | 59.83 | 60.30 | 3,206 | +1.20(+2.03%) |
Mar 26, 2024 | 59.41 | 59.48 | 59.03 | 59.10 | 6,686 | -0.05(-0.08%) |
Mar 25, 2024 | 59.40 | 59.91 | 59.15 | 59.15 | 12,874 | -0.39(-0.66%) |
Mar 22, 2024 | 60.03 | 60.03 | 59.54 | 59.54 | 4,539 | -0.66(-1.10%) |
Mar 21, 2024 | 59.72 | 60.44 | 59.72 | 60.20 | 5,181 | +0.64(+1.07%) |
Mar 20, 2024 | 58.43 | 59.63 | 58.38 | 59.56 | 21,622 | +0.96(+1.64%) |
Mar 19, 2024 | 58.09 | 58.71 | 58.00 | 58.60 | 52,022 | +0.65(+1.12%) |
Mar 18, 2024 | 58.00 | 58.23 | 57.73 | 57.95 | 15,825 | +0.22(+0.38%) |
Mar 15, 2024 | 57.58 | 57.76 | 57.46 | 57.73 | 4,770 | -0.07(-0.12%) |
Mar 14, 2024 | 58.63 | 58.63 | 57.41 | 57.80 | 9,274 | -0.97(-1.65%) |
Mar 13, 2024 | 58.83 | 59.11 | 58.77 | 58.77 | 10,798 | -0.17(-0.29%) |
Mar 12, 2024 | 58.91 | 58.94 | 58.58 | 58.94 | 4,053 | -0.11(-0.19%) |
Mar 11, 2024 | 59.03 | 59.09 | 58.93 | 59.05 | 4,139 | -0.28(-0.47%) |
Mar 08, 2024 | 60.26 | 60.51 | 59.32 | 59.33 | 9,682 | -0.52(-0.87%) |
Mar 07, 2024 | 59.52 | 59.99 | 59.36 | 59.85 | 11,315 | +0.84(+1.43%) |
Mar 06, 2024 | 58.97 | 59.18 | 58.61 | 59.01 | 5,228 | +0.42(+0.71%) |
Mar 05, 2024 | 59.28 | 59.28 | 58.36 | 58.59 | 21,764 | -0.97(-1.63%) |
Mar 04, 2024 | 59.86 | 59.97 | 59.49 | 59.56 | 13,862 | -0.41(-0.68%) |
Mar 01, 2024 | 59.27 | 59.98 | 59.27 | 59.97 | 17,743 | +0.57(+0.96%) |
Feb 29, 2024 | 59.38 | 59.55 | 59.02 | 59.40 | 5,706 | +0.44(+0.75%) |
Feb 28, 2024 | 59.50 | 59.50 | 58.79 | 58.96 | 6,735 | -0.65(-1.09%) |
Feb 27, 2024 | 59.33 | 59.75 | 59.33 | 59.61 | 17,445 | +0.65(+1.10%) |
Feb 26, 2024 | 58.44 | 59.12 | 58.43 | 58.96 | 6,827 | +0.41(+0.71%) |
Feb 23, 2024 | 58.18 | 58.55 | 57.99 | 58.55 | 3,936 | +0.64(+1.11%) |
Feb 22, 2024 | 58.04 | 58.04 | 57.55 | 57.91 | 7,578 | +0.22(+0.38%) |
Feb 21, 2024 | 57.49 | 57.70 | 57.41 | 57.69 | 5,491 | -0.28(-0.48%) |
Feb 20, 2024 | 58.58 | 58.58 | 57.91 | 57.97 | 7,092 | -1.01(-1.71%) |
Feb 16, 2024 | 59.38 | 59.60 | 58.96 | 58.98 | 5,603 | -0.93(-1.55%) |
Feb 15, 2024 | 58.99 | 60.01 | 58.99 | 59.91 | 35,889 | +1.26(+2.15%) |
Feb 14, 2024 | 58.24 | 58.72 | 57.99 | 58.65 | 10,610 | +1.24(+2.16%) |
Feb 13, 2024 | 57.86 | 58.41 | 57.14 | 57.41 | 17,436 | -2.36(-3.95%) |
Feb 12, 2024 | 58.94 | 60.01 | 58.85 | 59.77 | 10,427 | +1.07(+1.82%) |
Feb 09, 2024 | 57.92 | 58.84 | 57.92 | 58.70 | 13,591 | +1.00(+1.73%) |
Feb 08, 2024 | 56.79 | 57.82 | 56.70 | 57.70 | 15,639 | +0.77(+1.35%) |
Feb 07, 2024 | 57.17 | 57.17 | 56.61 | 56.93 | 24,645 | -0.03(-0.05%) |
Feb 06, 2024 | 56.33 | 57.00 | 56.33 | 56.96 | 68,874 | +0.32(+0.56%) |
Feb 05, 2024 | 56.98 | 56.98 | 56.30 | 56.64 | 9,067 | -0.74(-1.29%) |
Feb 02, 2024 | 57.41 | 57.67 | 56.74 | 57.38 | 14,851 | -0.12(-0.21%) |
Feb 01, 2024 | 57.02 | 57.50 | 56.35 | 57.50 | 7,267 | +1.12(+1.99%) |
Jan 31, 2024 | 57.67 | 58.15 | 56.33 | 56.38 | 31,337 | -1.36(-2.35%) |
Jan 30, 2024 | 57.83 | 57.97 | 57.53 | 57.74 | 11,661 | +0.05(+0.09%) |
Jan 29, 2024 | 56.83 | 57.80 | 56.68 | 57.69 | 14,057 | +0.89(+1.56%) |
Jan 26, 2024 | 57.78 | 57.94 | 56.66 | 56.80 | 67,671 | -0.31(-0.54%) |
Jan 25, 2024 | 57.69 | 57.69 | 56.74 | 57.11 | 13,123 | +0.02(+0.04%) |
Jan 24, 2024 | 58.13 | 58.13 | 57.00 | 57.09 | 36,465 | -0.34(-0.59%) |
Jan 23, 2024 | 58.38 | 58.38 | 57.43 | 57.43 | 103,265 | -0.65(-1.11%) |
Jan 22, 2024 | 57.60 | 58.17 | 57.54 | 58.08 | 21,054 | +1.23(+2.16%) |
Jan 19, 2024 | 55.92 | 56.85 | 55.84 | 56.85 | 14,183 | +0.48(+0.85%) |
Jan 18, 2024 | 55.70 | 56.37 | 55.65 | 56.37 | 8,512 | +0.81(+1.46%) |
Jan 17, 2024 | 55.52 | 55.68 | 55.22 | 55.56 | 13,105 | -0.48(-0.86%) |
Jan 16, 2024 | 56.73 | 56.39 | 55.81 | 56.04 | 14,332 | -0.64(-1.13%) |
Jan 12, 2024 | 57.36 | 57.36 | 56.49 | 56.68 | 15,761 | -0.05(-0.08%) |
Jan 11, 2024 | 56.78 | 56.83 | 55.97 | 56.73 | 10,374 | -0.22(-0.39%) |
Jan 10, 2024 | 56.98 | 57.00 | 56.47 | 56.95 | 63,045 | -0.04(-0.08%) |
Jan 09, 2024 | 56.64 | 57.13 | 56.64 | 56.99 | 9,940 | -0.28(-0.48%) |
Jan 08, 2024 | 56.60 | 57.30 | 56.60 | 57.27 | 46,385 | +0.76(+1.34%) |
Jan 05, 2024 | 56.62 | 56.75 | 56.51 | 56.51 | 9,020 | -0.38(-0.67%) |
Jan 04, 2024 | 56.84 | 57.22 | 56.84 | 56.89 | 15,612 | -0.16(-0.28%) |
Jan 03, 2024 | 57.91 | 57.91 | 56.93 | 57.05 | 56,440 | -1.43(-2.45%) |
Jan 02, 2024 | 58.43 | 59.10 | 58.22 | 58.48 | 27,319 | -0.52(-0.88%) |
Dec 29, 2023 | 59.69 | 59.69 | 59.00 | 59.00 | 15,061 | -0.83(-1.39%) |
Dec 28, 2023 | 59.81 | 59.99 | 59.67 | 59.83 | 23,498 | -0.20(-0.33%) |
Dec 27, 2023 | 60.47 | 60.48 | 59.69 | 60.03 | 24,408 | +0.10(+0.17%) |
Dec 26, 2023 | 59.75 | 60.04 | 59.53 | 59.93 | 19,302 | +0.70(+1.18%) |
Dec 22, 2023 | 59.42 | 59.48 | 59.09 | 59.23 | 22,778 | +0.43(+0.73%) |
Dec 21, 2023 | 58.58 | 58.84 | 58.26 | 58.80 | 18,329 | +1.28(+2.23%) |
Dec 20, 2023 | 58.40 | 59.23 | 57.52 | 57.52 | 24,158 | -1.12(-1.91%) |
Dec 19, 2023 | 58.11 | 58.64 | 57.94 | 58.64 | 18,566 | +1.26(+2.19%) |
Dec 18, 2023 | 58.02 | 58.02 | 57.14 | 57.38 | 14,242 | +0.11(+0.19%) |
Dec 15, 2023 | 57.91 | 58.00 | 57.06 | 57.27 | 16,125 | -0.84(-1.44%) |
Dec 14, 2023 | 57.84 | 58.72 | 57.40 | 58.11 | 27,466 | +1.77(+3.13%) |
Dec 13, 2023 | 54.56 | 56.34 | 54.04 | 56.34 | 11,131 | +2.05(+3.77%) |
Dec 12, 2023 | 54.26 | 54.53 | 54.06 | 54.30 | 21,879 | -0.12(-0.22%) |
Dec 11, 2023 | 54.03 | 54.46 | 54.03 | 54.42 | 13,565 | +0.39(+0.72%) |
Dec 08, 2023 | 53.63 | 54.36 | 53.63 | 54.03 | 15,434 | +0.35(+0.65%) |
Dec 07, 2023 | 53.38 | 53.68 | 53.15 | 53.68 | 11,919 | +0.16(+0.30%) |
Dec 06, 2023 | 54.15 | 54.64 | 53.50 | 53.52 | 8,683 | +0.17(+0.32%) |
Dec 05, 2023 | 53.88 | 53.88 | 53.33 | 53.35 | 6,159 | -1.10(-2.02%) |
Dec 04, 2023 | 54.10 | 54.45 | 53.88 | 54.45 | 9,166 | +0.58(+1.07%) |
Dec 01, 2023 | 52.42 | 53.87 | 52.40 | 53.87 | 8,348 | +1.59(+3.03%) |
Nov 30, 2023 | 52.63 | 52.63 | 52.25 | 52.28 | 30,680 | -0.12(-0.23%) |
Nov 29, 2023 | 52.69 | 52.76 | 52.34 | 52.40 | 12,918 | +0.31(+0.59%) |
Nov 28, 2023 | 52.18 | 52.60 | 52.05 | 52.09 | 11,066 | -0.50(-0.95%) |
Nov 27, 2023 | 52.62 | 52.74 | 52.40 | 52.59 | 12,534 | -0.35(-0.66%) |
Nov 24, 2023 | 52.37 | 52.99 | 52.37 | 52.94 | 6,923 | +0.44(+0.84%) |
Nov 22, 2023 | 52.60 | 53.09 | 52.50 | 52.50 | 29,836 | +0.41(+0.79%) |
Nov 21, 2023 | 52.26 | 52.38 | 52.09 | 52.09 | 15,976 | -0.53(-1.00%) |
Nov 20, 2023 | 52.20 | 52.64 | 51.99 | 52.62 | 54,153 | +0.42(+0.80%) |
Nov 17, 2023 | 51.89 | 52.24 | 51.89 | 52.20 | 23,747 | +0.51(+0.98%) |
Nov 16, 2023 | 52.21 | 52.21 | 51.52 | 51.69 | 22,291 | -0.75(-1.43%) |
Nov 15, 2023 | 52.55 | 53.10 | 52.24 | 52.44 | 24,336 | +0.41(+0.79%) |
Nov 14, 2023 | 50.33 | 52.15 | 50.33 | 52.03 | 32,969 | +2.60(+5.27%) |
Nov 13, 2023 | 48.85 | 49.50 | 48.85 | 49.43 | 8,555 | +0.20(+0.41%) |
Nov 10, 2023 | 49.09 | 49.35 | 48.56 | 49.23 | 24,396 | +0.77(+1.59%) |
Nov 09, 2023 | 49.09 | 49.13 | 48.34 | 48.46 | 9,111 | -0.34(-0.70%) |
Nov 08, 2023 | 49.89 | 49.89 | 48.58 | 48.80 | 17,876 | -0.79(-1.59%) |
Nov 07, 2023 | 49.52 | 49.75 | 49.17 | 49.59 | 9,685 | -0.15(-0.30%) |
Nov 06, 2023 | 49.98 | 49.98 | 49.45 | 49.74 | 18,065 | -0.56(-1.11%) |
Nov 03, 2023 | 49.62 | 50.68 | 49.62 | 50.30 | 14,185 | +1.50(+3.07%) |
Nov 02, 2023 | 48.68 | 48.85 | 48.30 | 48.80 | 10,166 | +0.72(+1.49%) |
Nov 01, 2023 | 47.97 | 48.13 | 47.51 | 48.08 | 18,141 | +0.05(+0.10%) |
Oct 31, 2023 | 47.75 | 48.23 | 47.75 | 48.03 | 11,758 | +0.39(+0.82%) |
Oct 30, 2023 | 47.93 | 47.93 | 47.23 | 47.64 | 5,577 | +0.36(+0.76%) |
Oct 27, 2023 | 47.91 | 47.91 | 47.15 | 47.28 | 24,928 | -0.39(-0.82%) |
Oct 26, 2023 | 48.10 | 48.10 | 47.45 | 47.67 | 29,814 | +0.05(+0.10%) |
Oct 25, 2023 | 48.14 | 48.14 | 47.57 | 47.62 | 15,918 | -0.74(-1.53%) |
Oct 24, 2023 | 48.27 | 48.64 | 48.24 | 48.36 | 7,498 | +0.35(+0.73%) |
Oct 23, 2023 | 48.18 | 48.45 | 47.98 | 48.01 | 4,470 | -0.32(-0.66%) |
Oct 20, 2023 | 48.84 | 48.84 | 48.33 | 48.33 | 5,091 | -0.67(-1.36%) |
Oct 19, 2023 | 49.69 | 49.74 | 49.00 | 49.00 | 12,347 | -0.76(-1.52%) |
Oct 18, 2023 | 50.11 | 50.24 | 49.75 | 49.76 | 31,381 | -1.28(-2.50%) |
Oct 17, 2023 | 50.07 | 51.27 | 50.03 | 51.04 | 10,824 | +0.80(+1.60%) |
Oct 16, 2023 | 49.99 | 50.30 | 49.88 | 50.23 | 5,168 | +0.67(+1.36%) |
Oct 13, 2023 | 50.39 | 50.39 | 49.39 | 49.56 | 6,170 | -0.55(-1.10%) |
Oct 12, 2023 | 51.47 | 51.47 | 49.83 | 50.11 | 29,010 | -1.10(-2.14%) |
Oct 11, 2023 | 51.67 | 51.67 | 50.92 | 51.20 | 107,784 | -0.15(-0.29%) |
Oct 10, 2023 | 51.09 | 51.69 | 51.09 | 51.35 | 15,364 | +0.66(+1.30%) |
Oct 09, 2023 | 50.20 | 50.91 | 50.20 | 50.70 | 3,441 | +0.25(+0.49%) |
Oct 06, 2023 | 49.78 | 50.87 | 49.78 | 50.45 | 25,165 | +0.29(+0.58%) |
Oct 05, 2023 | 50.22 | 50.32 | 49.93 | 50.16 | 11,199 | -0.23(-0.46%) |
Oct 04, 2023 | 50.03 | 50.50 | 49.99 | 50.39 | 21,886 | +0.39(+0.78%) |
Oct 03, 2023 | 50.28 | 50.49 | 49.86 | 50.00 | 10,442 | -0.24(-0.48%) |