Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 59.37 | 60.18 | 59.37 | 60.18 | 11,691 | +0.87(+1.47%) |
May 17, 2024 | 59.29 | 59.45 | 58.96 | 59.31 | 14,905 | +0.15(+0.25%) |
May 16, 2024 | 59.54 | 59.76 | 59.15 | 59.16 | 11,276 | -0.47(-0.79%) |
May 15, 2024 | 58.17 | 59.63 | 58.17 | 59.63 | 19,744 | +2.05(+3.56%) |
May 14, 2024 | 57.07 | 57.68 | 57.07 | 57.58 | 15,389 | +0.49(+0.86%) |
May 13, 2024 | 57.33 | 57.43 | 57.06 | 57.09 | 20,805 | -0.15(-0.26%) |
May 10, 2024 | 57.26 | 57.66 | 57.14 | 57.24 | 12,699 | +0.77(+1.36%) |
May 09, 2024 | 56.41 | 56.66 | 56.08 | 56.47 | 6,780 | +0.10(+0.18%) |
May 08, 2024 | 56.07 | 56.48 | 56.07 | 56.37 | 16,033 | -0.12(-0.21%) |
May 07, 2024 | 56.84 | 57.01 | 56.38 | 56.49 | 26,759 | -0.64(-1.12%) |
May 06, 2024 | 55.90 | 57.13 | 55.90 | 57.13 | 13,853 | +1.71(+3.09%) |
May 03, 2024 | 55.42 | 55.76 | 55.10 | 55.42 | 12,755 | +0.85(+1.56%) |
May 02, 2024 | 54.02 | 54.60 | 53.27 | 54.57 | 18,417 | +1.30(+2.44%) |
May 01, 2024 | 53.48 | 54.85 | 52.96 | 53.27 | 25,891 | -0.54(-1.00%) |
Apr 30, 2024 | 55.15 | 55.32 | 53.81 | 53.81 | 8,527 | -1.65(-2.98%) |
Apr 29, 2024 | 55.40 | 55.46 | 55.16 | 55.46 | 5,882 | +0.43(+0.78%) |
Apr 26, 2024 | 54.52 | 55.33 | 54.50 | 55.03 | 10,493 | +1.06(+1.96%) |
Apr 25, 2024 | 52.22 | 54.06 | 52.22 | 53.97 | 10,985 | +0.81(+1.52%) |
Apr 24, 2024 | 54.04 | 54.04 | 52.90 | 53.16 | 8,474 | -0.23(-0.43%) |
Apr 23, 2024 | 52.34 | 53.47 | 52.30 | 53.39 | 23,882 | +1.45(+2.79%) |
Apr 22, 2024 | 51.55 | 52.29 | 51.10 | 51.94 | 19,440 | +0.82(+1.60%) |
Apr 19, 2024 | 52.30 | 52.68 | 50.93 | 51.12 | 29,959 | -1.67(-3.16%) |
Apr 18, 2024 | 53.24 | 53.77 | 52.65 | 52.79 | 13,328 | -0.51(-0.96%) |
Apr 17, 2024 | 54.64 | 54.83 | 53.30 | 53.30 | 27,935 | -1.28(-2.35%) |
Apr 16, 2024 | 54.19 | 54.72 | 53.84 | 54.58 | 19,418 | +0.48(+0.89%) |
Apr 15, 2024 | 56.08 | 56.14 | 54.06 | 54.10 | 31,217 | -1.47(-2.65%) |
Apr 12, 2024 | 56.39 | 56.39 | 55.43 | 55.57 | 31,783 | -1.80(-3.14%) |
Apr 11, 2024 | 56.49 | 57.38 | 56.24 | 57.37 | 54,152 | +1.20(+2.14%) |
Apr 10, 2024 | 56.15 | 56.62 | 55.85 | 56.17 | 44,377 | -0.71(-1.25%) |
Apr 09, 2024 | 57.62 | 57.62 | 56.57 | 56.88 | 12,629 | -0.42(-0.73%) |
Apr 08, 2024 | 57.63 | 57.63 | 56.97 | 57.30 | 10,389 | +0.13(+0.23%) |
Apr 05, 2024 | 56.36 | 57.46 | 56.36 | 57.17 | 52,271 | +1.03(+1.83%) |
Apr 04, 2024 | 58.06 | 58.36 | 56.14 | 56.14 | 35,041 | -1.01(-1.77%) |
Apr 03, 2024 | 56.18 | 57.55 | 56.18 | 57.15 | 16,869 | +0.49(+0.86%) |
Apr 02, 2024 | 56.18 | 56.66 | 55.95 | 56.66 | 14,698 | -0.77(-1.34%) |
Apr 01, 2024 | 57.69 | 57.89 | 57.24 | 57.43 | 8,950 | +0.05(+0.09%) |
Mar 28, 2024 | 57.96 | 58.55 | 57.29 | 57.38 | 16,817 | -0.93(-1.59%) |
Mar 27, 2024 | 59.11 | 59.11 | 57.62 | 58.31 | 15,505 | -0.15(-0.26%) |
Mar 26, 2024 | 58.73 | 59.11 | 58.38 | 58.46 | 15,595 | -0.13(-0.22%) |
Mar 25, 2024 | 57.41 | 58.89 | 57.41 | 58.59 | 8,688 | +1.16(+2.02%) |
Mar 22, 2024 | 57.21 | 57.66 | 56.92 | 57.43 | 25,898 | -0.59(-1.02%) |
Mar 21, 2024 | 57.55 | 58.57 | 57.55 | 58.02 | 19,451 | +0.91(+1.59%) |
Mar 20, 2024 | 55.42 | 57.18 | 54.95 | 57.11 | 42,500 | +2.04(+3.70%) |
Mar 19, 2024 | 54.26 | 55.18 | 53.51 | 55.07 | 34,372 | -0.20(-0.36%) |
Mar 18, 2024 | 56.12 | 56.12 | 54.80 | 55.27 | 23,582 | -0.21(-0.38%) |
Mar 15, 2024 | 54.86 | 55.73 | 54.76 | 55.48 | 47,302 | -0.03(-0.05%) |
Mar 14, 2024 | 56.56 | 56.56 | 54.86 | 55.51 | 24,744 | -1.32(-2.32%) |
Mar 13, 2024 | 56.63 | 57.16 | 56.63 | 56.83 | 15,154 | -0.10(-0.18%) |
Mar 12, 2024 | 56.59 | 56.93 | 55.64 | 56.93 | 22,309 | +1.00(+1.79%) |
Mar 11, 2024 | 56.69 | 56.86 | 55.91 | 55.93 | 17,446 | -0.94(-1.65%) |
Mar 08, 2024 | 57.35 | 58.64 | 56.36 | 56.87 | 17,304 | -0.17(-0.30%) |
Mar 07, 2024 | 56.51 | 57.25 | 56.26 | 57.04 | 17,335 | +1.08(+1.93%) |
Mar 06, 2024 | 55.61 | 56.45 | 55.25 | 55.96 | 42,859 | +1.47(+2.70%) |
Mar 05, 2024 | 55.95 | 55.97 | 54.20 | 54.49 | 20,769 | -2.59(-4.54%) |
Mar 04, 2024 | 57.10 | 57.49 | 56.90 | 57.08 | 22,092 | +0.20(+0.35%) |
Mar 01, 2024 | 55.84 | 56.90 | 55.71 | 56.88 | 23,384 | +1.40(+2.52%) |
Feb 29, 2024 | 55.57 | 55.83 | 54.68 | 55.48 | 18,451 | +0.81(+1.48%) |
Feb 28, 2024 | 54.92 | 55.32 | 54.55 | 54.67 | 15,460 | -0.55(-1.00%) |
Feb 27, 2024 | 55.24 | 55.75 | 54.92 | 55.22 | 30,263 | +0.42(+0.77%) |
Feb 26, 2024 | 53.63 | 55.10 | 53.63 | 54.80 | 38,141 | +1.46(+2.74%) |
Feb 23, 2024 | 53.56 | 53.63 | 52.78 | 53.34 | 12,606 | -0.38(-0.71%) |
Feb 22, 2024 | 53.08 | 53.83 | 52.94 | 53.72 | 58,056 | +2.36(+4.60%) |
Feb 21, 2024 | 51.73 | 51.73 | 50.91 | 51.36 | 38,018 | -1.51(-2.86%) |
Feb 20, 2024 | 54.08 | 54.08 | 52.29 | 52.87 | 37,580 | -1.31(-2.42%) |
Feb 16, 2024 | 55.12 | 55.12 | 54.18 | 54.18 | 20,465 | -0.93(-1.69%) |
Feb 15, 2024 | 55.50 | 55.50 | 54.69 | 55.11 | 17,492 | +0.00(+0.00%) |
Feb 14, 2024 | 54.77 | 55.22 | 54.38 | 55.11 | 38,030 | +1.69(+3.16%) |
Feb 13, 2024 | 52.88 | 54.01 | 52.64 | 53.42 | 39,015 | -1.88(-3.40%) |
Feb 12, 2024 | 55.55 | 55.96 | 55.20 | 55.30 | 27,540 | +0.05(+0.09%) |
Feb 09, 2024 | 54.41 | 55.29 | 54.41 | 55.25 | 25,176 | +1.91(+3.58%) |
Feb 08, 2024 | 52.23 | 53.44 | 52.14 | 53.34 | 36,164 | +1.42(+2.74%) |
Feb 07, 2024 | 51.47 | 52.03 | 51.04 | 51.92 | 55,601 | +0.43(+0.84%) |
Feb 06, 2024 | 51.75 | 51.75 | 50.65 | 51.49 | 21,806 | +0.00(+0.01%) |
Feb 05, 2024 | 51.51 | 51.66 | 50.62 | 51.49 | 30,403 | -0.10(-0.20%) |
Feb 02, 2024 | 51.03 | 51.72 | 51.03 | 51.59 | 26,456 | +0.84(+1.66%) |
Feb 01, 2024 | 50.61 | 50.85 | 49.97 | 50.75 | 12,187 | +0.65(+1.30%) |
Jan 31, 2024 | 50.93 | 51.38 | 50.09 | 50.10 | 22,008 | -1.47(-2.85%) |
Jan 30, 2024 | 51.85 | 52.12 | 51.36 | 51.57 | 64,098 | -0.38(-0.73%) |
Jan 29, 2024 | 50.82 | 51.95 | 50.82 | 51.95 | 36,066 | +1.33(+2.63%) |
Jan 26, 2024 | 50.87 | 51.08 | 50.60 | 50.62 | 13,434 | -0.21(-0.41%) |
Jan 25, 2024 | 51.08 | 51.51 | 50.62 | 50.83 | 22,166 | -0.06(-0.12%) |
Jan 24, 2024 | 51.99 | 52.00 | 50.86 | 50.89 | 93,614 | -0.36(-0.70%) |
Jan 23, 2024 | 51.43 | 51.50 | 51.05 | 51.25 | 37,960 | -0.25(-0.49%) |
Jan 22, 2024 | 51.20 | 51.74 | 51.20 | 51.50 | 24,850 | +1.18(+2.34%) |
Jan 19, 2024 | 49.50 | 50.39 | 49.31 | 50.32 | 29,166 | +1.27(+2.59%) |
Jan 18, 2024 | 48.94 | 49.29 | 48.55 | 49.05 | 30,892 | +0.61(+1.26%) |
Jan 17, 2024 | 48.12 | 48.47 | 47.43 | 48.44 | 8,902 | -0.20(-0.41%) |
Jan 16, 2024 | 48.27 | 49.17 | 48.43 | 48.64 | 16,677 | +0.08(+0.17%) |
Jan 12, 2024 | 48.93 | 49.15 | 48.37 | 48.56 | 109,798 | -0.32(-0.66%) |
Jan 11, 2024 | 49.59 | 49.59 | 48.07 | 48.88 | 11,864 | -0.18(-0.37%) |
Jan 10, 2024 | 48.98 | 49.40 | 48.70 | 49.06 | 12,047 | +0.22(+0.45%) |
Jan 09, 2024 | 48.24 | 49.25 | 48.24 | 48.84 | 20,844 | +0.08(+0.16%) |
Jan 08, 2024 | 47.47 | 48.88 | 47.47 | 48.76 | 61,961 | +1.62(+3.45%) |
Jan 05, 2024 | 47.21 | 47.64 | 47.06 | 47.14 | 20,833 | -0.37(-0.78%) |
Jan 04, 2024 | 47.48 | 47.93 | 47.48 | 47.51 | 9,843 | -0.23(-0.48%) |
Jan 03, 2024 | 48.14 | 48.45 | 47.62 | 47.74 | 30,373 | -1.25(-2.55%) |
Jan 02, 2024 | 50.49 | 50.49 | 48.67 | 48.99 | 45,571 | -1.52(-3.01%) |
Dec 29, 2023 | 51.25 | 51.25 | 50.34 | 50.51 | 23,968 | -0.61(-1.19%) |
Dec 28, 2023 | 51.32 | 51.32 | 51.08 | 51.12 | 46,106 | -0.15(-0.29%) |
Dec 27, 2023 | 51.59 | 51.59 | 51.13 | 51.27 | 11,868 | -0.08(-0.16%) |
Dec 26, 2023 | 51.31 | 51.43 | 51.20 | 51.35 | 22,545 | +0.42(+0.82%) |
Dec 22, 2023 | 51.40 | 51.40 | 50.81 | 50.93 | 18,947 | -0.10(-0.20%) |
Dec 21, 2023 | 50.85 | 51.11 | 50.62 | 51.03 | 35,149 | +0.94(+1.88%) |
Dec 20, 2023 | 51.54 | 51.68 | 50.09 | 50.09 | 12,054 | -1.41(-2.74%) |
Dec 19, 2023 | 50.86 | 51.57 | 50.86 | 51.50 | 114,139 | +0.97(+1.92%) |
Dec 18, 2023 | 50.24 | 50.78 | 50.16 | 50.53 | 24,083 | +0.20(+0.40%) |
Dec 15, 2023 | 50.73 | 50.73 | 50.06 | 50.33 | 13,114 | -0.05(-0.10%) |
Dec 14, 2023 | 50.71 | 51.00 | 49.95 | 50.38 | 117,295 | +0.32(+0.64%) |
Dec 13, 2023 | 49.12 | 50.06 | 48.82 | 50.06 | 19,339 | +1.11(+2.27%) |
Dec 12, 2023 | 48.53 | 48.99 | 48.49 | 48.95 | 13,327 | +0.16(+0.33%) |
Dec 11, 2023 | 48.29 | 48.79 | 48.29 | 48.79 | 16,334 | +0.28(+0.58%) |
Dec 08, 2023 | 47.88 | 48.56 | 47.88 | 48.51 | 24,546 | +0.62(+1.29%) |
Dec 07, 2023 | 47.57 | 47.92 | 47.48 | 47.89 | 16,701 | +0.18(+0.38%) |
Dec 06, 2023 | 48.68 | 48.68 | 47.62 | 47.71 | 8,653 | -0.59(-1.22%) |
Dec 05, 2023 | 48.00 | 48.30 | 47.89 | 48.30 | 12,741 | -0.02(-0.04%) |
Dec 04, 2023 | 48.33 | 48.33 | 47.69 | 48.32 | 39,417 | -0.36(-0.74%) |
Dec 01, 2023 | 47.41 | 48.68 | 47.20 | 48.68 | 31,672 | +1.18(+2.48%) |
Nov 30, 2023 | 48.06 | 48.06 | 46.93 | 47.50 | 17,861 | -0.26(-0.54%) |
Nov 29, 2023 | 47.68 | 48.23 | 47.62 | 47.76 | 15,985 | +0.64(+1.36%) |
Nov 28, 2023 | 46.69 | 47.23 | 46.69 | 47.12 | 60,161 | +0.15(+0.32%) |
Nov 27, 2023 | 46.74 | 47.14 | 46.74 | 46.97 | 11,983 | +0.23(+0.48%) |
Nov 24, 2023 | 46.47 | 46.74 | 46.47 | 46.74 | 3,432 | +0.14(+0.31%) |
Nov 22, 2023 | 46.64 | 46.89 | 46.47 | 46.60 | 12,328 | +0.26(+0.56%) |
Nov 21, 2023 | 46.41 | 46.69 | 46.17 | 46.34 | 7,925 | -0.56(-1.19%) |
Nov 20, 2023 | 46.50 | 46.92 | 46.43 | 46.90 | 11,061 | +0.63(+1.36%) |
Nov 17, 2023 | 46.01 | 46.28 | 45.82 | 46.27 | 132,745 | +0.50(+1.09%) |
Nov 16, 2023 | 45.93 | 46.16 | 45.47 | 45.77 | 24,091 | -0.49(-1.06%) |
Nov 15, 2023 | 46.88 | 46.96 | 46.00 | 46.26 | 45,927 | -0.37(-0.79%) |
Nov 14, 2023 | 45.96 | 46.63 | 45.96 | 46.63 | 14,314 | +1.82(+4.06%) |
Nov 13, 2023 | 44.62 | 44.88 | 44.40 | 44.81 | 13,705 | +0.06(+0.13%) |
Nov 10, 2023 | 43.91 | 44.78 | 43.91 | 44.75 | 13,445 | +1.10(+2.52%) |
Nov 09, 2023 | 44.19 | 44.66 | 43.55 | 43.65 | 17,396 | -0.60(-1.36%) |
Nov 08, 2023 | 44.20 | 44.33 | 44.00 | 44.25 | 34,587 | -0.09(-0.20%) |
Nov 07, 2023 | 43.67 | 44.50 | 43.67 | 44.34 | 12,587 | +0.77(+1.77%) |
Nov 06, 2023 | 43.87 | 43.87 | 43.24 | 43.57 | 18,501 | -0.36(-0.82%) |
Nov 03, 2023 | 42.99 | 43.99 | 42.88 | 43.93 | 16,828 | +1.29(+3.03%) |
Nov 02, 2023 | 42.27 | 42.68 | 42.27 | 42.64 | 11,469 | +1.10(+2.66%) |
Nov 01, 2023 | 41.08 | 41.54 | 40.99 | 41.54 | 18,986 | +0.40(+0.96%) |
Oct 31, 2023 | 40.78 | 41.20 | 40.25 | 41.14 | 12,411 | +0.67(+1.66%) |
Oct 30, 2023 | 40.63 | 40.90 | 40.17 | 40.47 | 24,259 | -0.28(-0.69%) |
Oct 27, 2023 | 41.15 | 41.25 | 40.63 | 40.75 | 13,852 | +0.17(+0.42%) |
Oct 26, 2023 | 41.17 | 41.25 | 40.43 | 40.58 | 22,808 | -0.50(-1.22%) |
Oct 25, 2023 | 42.21 | 42.21 | 41.07 | 41.08 | 18,336 | -1.49(-3.50%) |
Oct 24, 2023 | 42.14 | 42.73 | 42.14 | 42.57 | 11,270 | +0.62(+1.47%) |
Oct 23, 2023 | 41.60 | 42.45 | 41.33 | 41.95 | 18,345 | +0.02(+0.06%) |
Oct 20, 2023 | 42.75 | 42.86 | 41.83 | 41.93 | 23,005 | -1.02(-2.37%) |
Oct 19, 2023 | 43.82 | 43.82 | 42.95 | 42.95 | 28,992 | -0.69(-1.58%) |
Oct 18, 2023 | 43.89 | 43.99 | 43.45 | 43.64 | 36,298 | -0.67(-1.51%) |
Oct 17, 2023 | 43.65 | 44.65 | 43.65 | 44.31 | 12,248 | -0.02(-0.05%) |
Oct 16, 2023 | 43.89 | 44.49 | 43.89 | 44.33 | 5,723 | +0.78(+1.79%) |
Oct 13, 2023 | 44.45 | 44.49 | 43.46 | 43.55 | 10,893 | -0.97(-2.18%) |
Oct 12, 2023 | 45.08 | 45.29 | 44.45 | 44.52 | 9,233 | -0.67(-1.48%) |
Oct 11, 2023 | 45.13 | 45.20 | 44.80 | 45.19 | 5,523 | +0.31(+0.69%) |
Oct 10, 2023 | 44.77 | 45.45 | 44.77 | 44.88 | 9,304 | +0.28(+0.63%) |
Oct 09, 2023 | 44.00 | 44.71 | 43.90 | 44.60 | 7,740 | +0.33(+0.75%) |
Oct 06, 2023 | 42.78 | 44.46 | 42.75 | 44.27 | 15,507 | +1.11(+2.57%) |
Oct 05, 2023 | 43.32 | 43.32 | 42.68 | 43.16 | 23,303 | -0.31(-0.71%) |
Oct 04, 2023 | 42.88 | 43.56 | 42.85 | 43.47 | 43,296 | +0.75(+1.76%) |
Oct 03, 2023 | 43.59 | 43.59 | 42.66 | 42.72 | 20,007 | -1.23(-2.80%) |