Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 57.57 | 57.61 | 57.42 | 57.51 | 886,472 | +0.26(+0.45%) |
May 20, 2024 | 57.20 | 57.34 | 57.17 | 57.25 | 998,230 | -0.15(-0.26%) |
May 17, 2024 | 57.52 | 57.62 | 57.36 | 57.40 | 1,137,676 | -0.37(-0.64%) |
May 16, 2024 | 57.99 | 57.99 | 57.72 | 57.77 | 1,229,537 | -0.07(-0.12%) |
May 15, 2024 | 57.66 | 57.89 | 57.53 | 57.84 | 1,705,882 | +0.78(+1.37%) |
May 14, 2024 | 56.97 | 57.11 | 56.82 | 57.06 | 1,162,365 | +0.29(+0.51%) |
May 13, 2024 | 56.91 | 56.93 | 56.75 | 56.77 | 2,223,400 | +0.11(+0.19%) |
May 10, 2024 | 56.74 | 56.80 | 56.57 | 56.66 | 908,717 | -0.29(-0.51%) |
May 09, 2024 | 56.52 | 57.03 | 56.50 | 56.95 | 1,622,804 | +0.24(+0.42%) |
May 08, 2024 | 56.77 | 56.85 | 56.68 | 56.71 | 1,500,008 | -0.30(-0.53%) |
May 07, 2024 | 57.08 | 57.30 | 56.94 | 57.01 | 1,117,477 | +0.32(+0.56%) |
May 06, 2024 | 56.53 | 56.73 | 56.40 | 56.69 | 988,484 | +0.22(+0.39%) |
May 03, 2024 | 56.58 | 56.66 | 56.16 | 56.47 | 1,432,299 | +0.51(+0.91%) |
May 02, 2024 | 55.54 | 56.02 | 55.42 | 55.96 | 1,629,209 | +0.26(+0.47%) |
May 01, 2024 | 55.72 | 56.08 | 55.51 | 55.70 | 2,376,647 | +0.33(+0.60%) |
Apr 30, 2024 | 55.46 | 55.64 | 55.27 | 55.37 | 2,610,589 | -0.38(-0.68%) |
Apr 29, 2024 | 55.59 | 55.77 | 55.47 | 55.75 | 1,210,759 | +0.42(+0.76%) |
Apr 26, 2024 | 55.33 | 55.54 | 55.26 | 55.33 | 1,005,238 | +0.27(+0.49%) |
Apr 25, 2024 | 54.84 | 55.12 | 54.77 | 55.06 | 1,394,139 | -0.34(-0.61%) |
Apr 24, 2024 | 55.50 | 55.53 | 55.16 | 55.40 | 2,034,052 | -0.37(-0.66%) |
Apr 23, 2024 | 55.57 | 56.05 | 55.46 | 55.77 | 1,583,872 | +0.03(+0.05%) |
Apr 22, 2024 | 55.55 | 55.80 | 55.53 | 55.74 | 1,446,399 | -0.08(-0.14%) |
Apr 19, 2024 | 55.94 | 55.94 | 55.67 | 55.82 | 2,016,470 | +0.18(+0.32%) |
Apr 18, 2024 | 55.85 | 55.87 | 55.50 | 55.64 | 1,839,355 | -0.28(-0.50%) |
Apr 17, 2024 | 55.64 | 55.95 | 55.42 | 55.91 | 1,532,054 | +0.58(+1.04%) |
Apr 16, 2024 | 55.16 | 55.48 | 55.01 | 55.34 | 2,305,243 | -0.33(-0.59%) |
Apr 15, 2024 | 55.83 | 55.83 | 55.42 | 55.67 | 3,013,293 | -0.79(-1.39%) |
Apr 12, 2024 | 56.65 | 56.83 | 56.45 | 56.45 | 2,208,910 | +0.27(+0.48%) |
Apr 11, 2024 | 56.51 | 56.54 | 56.00 | 56.18 | 4,179,620 | -0.24(-0.42%) |
Apr 10, 2024 | 57.00 | 57.06 | 56.29 | 56.42 | 2,430,950 | -1.22(-2.11%) |
Apr 09, 2024 | 57.43 | 57.69 | 57.42 | 57.64 | 1,218,217 | +0.51(+0.89%) |
Apr 08, 2024 | 57.04 | 57.25 | 56.99 | 57.13 | 1,434,455 | -0.03(-0.05%) |
Apr 05, 2024 | 57.31 | 57.60 | 57.15 | 57.16 | 1,711,086 | -0.73(-1.26%) |
Apr 04, 2024 | 57.83 | 57.92 | 57.49 | 57.89 | 2,086,266 | +0.39(+0.68%) |
Apr 03, 2024 | 57.03 | 57.51 | 56.91 | 57.50 | 2,810,933 | -0.04(-0.07%) |
Apr 02, 2024 | 57.22 | 57.58 | 57.09 | 57.54 | 2,478,864 | -0.28(-0.48%) |
Apr 01, 2024 | 58.24 | 58.26 | 57.76 | 57.82 | 2,574,825 | -1.02(-1.73%) |
Mar 28, 2024 | 58.73 | 59.05 | 58.65 | 58.83 | 2,182,721 | -0.01(-0.02%) |
Mar 27, 2024 | 58.48 | 58.86 | 58.43 | 58.84 | 1,633,269 | +0.48(+0.82%) |
Mar 26, 2024 | 58.19 | 58.39 | 58.06 | 58.37 | 1,323,091 | +0.16(+0.27%) |
Mar 25, 2024 | 58.32 | 58.33 | 58.09 | 58.21 | 1,545,979 | -0.26(-0.44%) |
Mar 22, 2024 | 58.60 | 58.60 | 58.36 | 58.47 | 1,053,186 | +0.53(+0.91%) |
Mar 21, 2024 | 58.04 | 58.14 | 57.74 | 57.94 | 1,434,403 | +0.11(+0.19%) |
Mar 20, 2024 | 57.91 | 58.38 | 57.45 | 57.83 | 1,794,315 | +0.02(+0.03%) |
Mar 19, 2024 | 57.75 | 57.99 | 57.66 | 57.81 | 1,364,636 | +0.19(+0.33%) |
Mar 18, 2024 | 57.65 | 57.81 | 57.53 | 57.62 | 1,352,735 | -0.17(-0.29%) |
Mar 15, 2024 | 57.86 | 57.93 | 57.71 | 57.79 | 1,612,934 | -0.05(-0.09%) |
Mar 14, 2024 | 58.25 | 58.26 | 57.77 | 57.84 | 2,361,491 | -0.85(-1.46%) |
Mar 13, 2024 | 58.75 | 58.88 | 58.56 | 58.70 | 1,895,678 | -0.24(-0.40%) |
Mar 12, 2024 | 59.04 | 59.13 | 58.82 | 58.93 | 1,342,466 | -0.48(-0.80%) |
Mar 11, 2024 | 59.57 | 59.59 | 59.23 | 59.41 | 1,385,538 | -0.04(-0.07%) |
Mar 08, 2024 | 59.46 | 59.59 | 59.28 | 59.45 | 1,571,984 | -0.05(-0.08%) |
Mar 07, 2024 | 59.74 | 59.77 | 59.26 | 59.50 | 1,494,025 | -0.01(-0.02%) |
Mar 06, 2024 | 59.24 | 59.63 | 59.20 | 59.51 | 1,645,270 | +0.33(+0.55%) |
Mar 05, 2024 | 59.08 | 59.34 | 58.92 | 59.18 | 1,745,583 | +0.77(+1.33%) |
Mar 04, 2024 | 58.16 | 58.44 | 58.16 | 58.41 | 1,611,214 | -0.20(-0.34%) |
Mar 01, 2024 | 58.00 | 58.65 | 57.76 | 58.61 | 4,044,284 | +0.34(+0.59%) |
Feb 29, 2024 | 58.06 | 58.33 | 58.05 | 58.26 | 2,875,147 | +0.38(+0.65%) |
Feb 28, 2024 | 57.64 | 57.93 | 57.54 | 57.89 | 2,130,336 | +0.32(+0.55%) |
Feb 27, 2024 | 57.74 | 57.87 | 57.50 | 57.57 | 1,731,833 | -0.35(-0.60%) |
Feb 26, 2024 | 58.12 | 58.15 | 57.66 | 57.92 | 3,480,242 | -0.17(-0.29%) |
Feb 23, 2024 | 57.48 | 58.14 | 57.48 | 58.08 | 2,128,898 | +0.68(+1.19%) |
Feb 22, 2024 | 57.26 | 57.50 | 57.20 | 57.40 | 5,862,321 | +0.24(+0.42%) |
Feb 21, 2024 | 57.56 | 57.61 | 57.08 | 57.16 | 5,719,261 | -0.39(-0.67%) |
Feb 20, 2024 | 57.51 | 57.75 | 57.48 | 57.55 | 5,425,742 | +0.06(+0.10%) |
Feb 16, 2024 | 57.29 | 57.53 | 57.26 | 57.49 | 1,417,889 | -0.33(-0.57%) |
Feb 15, 2024 | 57.99 | 58.06 | 57.65 | 57.82 | 1,614,234 | +0.27(+0.46%) |
Feb 14, 2024 | 57.24 | 57.67 | 57.21 | 57.55 | 2,620,951 | +0.29(+0.50%) |
Feb 13, 2024 | 57.56 | 57.66 | 57.24 | 57.26 | 3,074,003 | -0.95(-1.63%) |
Feb 12, 2024 | 58.19 | 58.31 | 57.95 | 58.21 | 1,731,764 | +0.05(+0.09%) |
Feb 09, 2024 | 58.11 | 58.24 | 58.05 | 58.16 | 1,618,048 | -0.11(-0.19%) |
Feb 08, 2024 | 58.27 | 58.43 | 58.06 | 58.27 | 1,556,047 | -0.35(-0.59%) |
Feb 07, 2024 | 58.60 | 58.99 | 58.58 | 58.62 | 2,748,034 | -0.23(-0.39%) |
Feb 06, 2024 | 58.39 | 58.94 | 58.37 | 58.85 | 2,243,479 | +0.52(+0.90%) |
Feb 05, 2024 | 58.63 | 58.74 | 58.25 | 58.32 | 3,533,115 | -1.13(-1.90%) |
Feb 02, 2024 | 59.54 | 59.74 | 59.20 | 59.45 | 3,297,214 | -1.21(-1.99%) |
Feb 01, 2024 | 60.21 | 60.96 | 60.10 | 60.66 | 4,193,847 | +1.01(+1.69%) |
Jan 31, 2024 | 59.37 | 59.77 | 59.28 | 59.65 | 4,900,914 | +0.61(+1.04%) |
Jan 30, 2024 | 58.96 | 59.07 | 58.52 | 59.04 | 3,425,365 | +0.43(+0.74%) |
Jan 29, 2024 | 58.28 | 58.76 | 58.18 | 58.60 | 2,427,082 | +0.61(+1.06%) |
Jan 26, 2024 | 58.05 | 58.13 | 57.80 | 57.99 | 2,877,792 | -0.10(-0.17%) |
Jan 25, 2024 | 58.10 | 58.21 | 57.87 | 58.09 | 3,537,923 | +0.35(+0.60%) |
Jan 24, 2024 | 58.42 | 58.43 | 57.59 | 57.75 | 4,988,605 | -0.33(-0.56%) |
Jan 23, 2024 | 58.05 | 58.11 | 57.80 | 58.07 | 6,773,055 | -0.38(-0.66%) |
Jan 22, 2024 | 58.56 | 58.71 | 58.32 | 58.46 | 7,158,269 | +0.32(+0.54%) |
Jan 19, 2024 | 57.91 | 58.18 | 57.66 | 58.14 | 2,177,387 | +0.15(+0.26%) |
Jan 18, 2024 | 58.33 | 58.40 | 57.81 | 57.99 | 2,547,033 | -0.47(-0.81%) |
Jan 17, 2024 | 58.42 | 58.64 | 58.18 | 58.47 | 3,358,221 | -0.12(-0.20%) |
Jan 16, 2024 | 59.05 | 59.13 | 58.40 | 58.59 | 3,780,453 | -0.99(-1.66%) |
Jan 12, 2024 | 59.64 | 59.94 | 59.38 | 59.57 | 2,893,863 | -0.01(-0.02%) |
Jan 11, 2024 | 59.24 | 59.64 | 59.00 | 59.58 | 4,846,061 | +0.36(+0.60%) |
Jan 10, 2024 | 59.67 | 59.74 | 59.22 | 59.23 | 2,450,623 | -0.31(-0.51%) |
Jan 09, 2024 | 59.49 | 59.77 | 59.45 | 59.53 | 2,641,732 | -0.26(-0.43%) |
Jan 08, 2024 | 59.26 | 59.88 | 59.16 | 59.79 | 3,985,732 | +0.49(+0.83%) |
Jan 05, 2024 | 59.36 | 60.04 | 59.21 | 59.30 | 3,284,155 | -0.49(-0.83%) |
Jan 04, 2024 | 59.90 | 60.02 | 59.69 | 59.79 | 2,810,122 | -0.82(-1.35%) |
Jan 03, 2024 | 59.89 | 60.69 | 59.74 | 60.61 | 4,299,058 | +0.19(+0.31%) |