Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 55.88 | 56.09 | 55.66 | 55.83 | 836,355 | -0.02(-0.04%) |
May 09, 2024 | 55.20 | 55.88 | 55.20 | 55.85 | 686,792 | +0.70(+1.27%) |
May 08, 2024 | 55.61 | 55.71 | 55.04 | 55.15 | 956,202 | -0.78(-1.39%) |
May 07, 2024 | 55.64 | 56.05 | 55.61 | 55.93 | 902,961 | +0.50(+0.90%) |
May 06, 2024 | 55.77 | 55.81 | 55.28 | 55.43 | 854,264 | -0.06(-0.11%) |
May 03, 2024 | 55.49 | 55.91 | 55.38 | 55.49 | 757,739 | +0.33(+0.60%) |
May 02, 2024 | 55.44 | 55.47 | 54.52 | 55.16 | 1,055,584 | +0.14(+0.25%) |
May 01, 2024 | 54.82 | 55.86 | 54.61 | 55.02 | 1,109,511 | +0.01(+0.02%) |
Apr 30, 2024 | 55.34 | 55.55 | 55.01 | 55.01 | 683,245 | -0.82(-1.47%) |
Apr 29, 2024 | 55.53 | 55.93 | 55.52 | 55.83 | 796,490 | +0.30(+0.54%) |
Apr 26, 2024 | 55.15 | 55.72 | 55.15 | 55.53 | 864,303 | +0.26(+0.47%) |
Apr 25, 2024 | 55.44 | 55.60 | 54.76 | 55.27 | 810,300 | -0.37(-0.66%) |
Apr 24, 2024 | 55.48 | 55.94 | 55.37 | 55.64 | 1,046,884 | +0.13(+0.23%) |
Apr 23, 2024 | 54.95 | 55.67 | 54.83 | 55.51 | 808,997 | +0.81(+1.48%) |
Apr 22, 2024 | 54.64 | 55.02 | 54.32 | 54.70 | 794,549 | +0.34(+0.63%) |
Apr 19, 2024 | 54.88 | 55.06 | 54.16 | 54.36 | 1,346,541 | -0.17(-0.31%) |
Apr 18, 2024 | 54.86 | 54.92 | 54.34 | 54.53 | 1,311,661 | -0.25(-0.46%) |
Apr 17, 2024 | 55.49 | 55.52 | 54.60 | 54.78 | 1,579,329 | -0.78(-1.40%) |
Apr 16, 2024 | 55.68 | 56.06 | 55.12 | 55.56 | 1,258,089 | -0.09(-0.16%) |
Apr 15, 2024 | 56.66 | 56.77 | 55.55 | 55.65 | 795,915 | -0.45(-0.80%) |
Apr 12, 2024 | 56.70 | 56.74 | 55.81 | 56.10 | 757,363 | -1.03(-1.80%) |
Apr 11, 2024 | 57.25 | 57.50 | 56.83 | 57.13 | 970,310 | +0.04(+0.07%) |
Apr 10, 2024 | 57.01 | 57.26 | 56.76 | 57.09 | 1,621,495 | -0.68(-1.18%) |
Apr 09, 2024 | 57.31 | 57.80 | 57.05 | 57.77 | 1,265,484 | +0.68(+1.19%) |
Apr 08, 2024 | 57.33 | 57.33 | 56.91 | 57.09 | 1,527,540 | -0.21(-0.37%) |
Apr 05, 2024 | 56.56 | 57.38 | 56.44 | 57.30 | 779,039 | +0.78(+1.38%) |
Apr 04, 2024 | 57.62 | 57.67 | 56.48 | 56.52 | 1,217,116 | -0.65(-1.14%) |
Apr 03, 2024 | 57.05 | 57.57 | 57.02 | 57.17 | 1,543,560 | +0.22(+0.39%) |
Apr 02, 2024 | 57.39 | 57.39 | 56.82 | 56.95 | 2,522,834 | -0.91(-1.57%) |
Apr 01, 2024 | 58.59 | 58.59 | 57.69 | 57.86 | 665,712 | -0.73(-1.25%) |
Mar 28, 2024 | 58.52 | 58.72 | 58.70 | 58.59 | 654,607 | +0.08(+0.14%) |
Mar 27, 2024 | 57.87 | 58.53 | 57.84 | 58.51 | 1,254,536 | +1.08(+1.88%) |
Mar 26, 2024 | 57.24 | 57.56 | 57.05 | 57.43 | 1,126,548 | +0.46(+0.81%) |
Mar 25, 2024 | 57.19 | 57.39 | 56.88 | 56.97 | 1,013,710 | -0.13(-0.23%) |
Mar 22, 2024 | 57.28 | 57.39 | 56.82 | 57.10 | 570,719 | -0.22(-0.38%) |
Mar 21, 2024 | 57.42 | 57.73 | 57.30 | 57.32 | 881,444 | +0.18(+0.32%) |
Mar 20, 2024 | 57.44 | 57.51 | 56.68 | 57.14 | 2,433,878 | -0.32(-0.56%) |
Mar 19, 2024 | 57.16 | 57.54 | 56.94 | 57.46 | 1,208,192 | +0.31(+0.54%) |
Mar 18, 2024 | 57.43 | 57.51 | 57.09 | 57.15 | 705,113 | +0.08(+0.14%) |
Mar 15, 2024 | 56.95 | 57.11 | 56.49 | 57.07 | 1,414,438 | -0.38(-0.66%) |
Mar 14, 2024 | 57.77 | 57.90 | 57.07 | 57.45 | 1,033,420 | -0.41(-0.71%) |
Mar 13, 2024 | 58.23 | 58.39 | 57.73 | 57.86 | 1,677,117 | -0.50(-0.86%) |
Mar 12, 2024 | 57.93 | 58.55 | 57.69 | 58.36 | 4,520,462 | +0.32(+0.55%) |
Mar 11, 2024 | 58.41 | 58.72 | 57.79 | 58.04 | 716,874 | -0.55(-0.94%) |
Mar 08, 2024 | 58.71 | 59.11 | 58.54 | 58.59 | 769,848 | -0.06(-0.10%) |
Mar 07, 2024 | 58.41 | 58.91 | 58.32 | 58.65 | 1,051,221 | +0.81(+1.40%) |
Mar 06, 2024 | 57.31 | 57.98 | 57.30 | 57.84 | 1,664,199 | +0.76(+1.33%) |
Mar 05, 2024 | 58.03 | 58.12 | 56.93 | 57.08 | 950,080 | -0.82(-1.42%) |
Mar 04, 2024 | 57.28 | 58.04 | 57.28 | 57.90 | 1,032,016 | +0.51(+0.89%) |
Mar 01, 2024 | 56.77 | 57.55 | 56.44 | 57.39 | 909,219 | +0.57(+1.00%) |
Feb 29, 2024 | 57.28 | 57.35 | 56.70 | 56.82 | 784,655 | -0.35(-0.61%) |
Feb 28, 2024 | 57.31 | 57.40 | 56.99 | 57.17 | 853,967 | -0.29(-0.50%) |
Feb 27, 2024 | 57.31 | 57.53 | 57.07 | 57.46 | 743,827 | +0.14(+0.24%) |
Feb 26, 2024 | 57.89 | 58.00 | 57.28 | 57.32 | 1,742,807 | -0.66(-1.14%) |
Feb 23, 2024 | 57.80 | 58.17 | 57.60 | 57.98 | 918,496 | +0.09(+0.16%) |
Feb 22, 2024 | 57.45 | 57.96 | 57.25 | 57.89 | 1,251,508 | +0.54(+0.94%) |
Feb 21, 2024 | 56.99 | 57.39 | 56.69 | 57.35 | 618,517 | +0.23(+0.40%) |
Feb 20, 2024 | 56.93 | 57.27 | 56.63 | 57.12 | 1,853,971 | +0.34(+0.60%) |
Feb 16, 2024 | 56.63 | 57.39 | 56.58 | 56.78 | 1,194,449 | -0.06(-0.11%) |
Feb 15, 2024 | 56.47 | 56.95 | 56.39 | 56.84 | 700,674 | +0.58(+1.03%) |
Feb 14, 2024 | 56.15 | 56.31 | 55.90 | 56.26 | 691,411 | +0.23(+0.41%) |
Feb 13, 2024 | 56.16 | 56.51 | 55.66 | 56.03 | 1,174,636 | -0.77(-1.35%) |
Feb 12, 2024 | 56.51 | 56.81 | 56.32 | 56.80 | 953,478 | +0.11(+0.19%) |
Feb 09, 2024 | 56.91 | 56.97 | 56.42 | 56.69 | 690,928 | -0.21(-0.37%) |
Feb 08, 2024 | 56.91 | 56.94 | 56.45 | 56.90 | 1,067,329 | -0.33(-0.58%) |
Feb 07, 2024 | 57.50 | 57.61 | 57.01 | 57.23 | 1,187,412 | -0.14(-0.24%) |
Feb 06, 2024 | 56.48 | 57.43 | 56.39 | 57.37 | 1,005,260 | +1.10(+1.95%) |
Feb 05, 2024 | 56.24 | 56.75 | 56.21 | 56.27 | 1,325,063 | -0.06(-0.11%) |
Feb 02, 2024 | 56.27 | 56.62 | 55.86 | 56.33 | 1,188,889 | -0.21(-0.37%) |
Feb 01, 2024 | 55.84 | 56.59 | 55.49 | 56.54 | 1,390,340 | +0.74(+1.33%) |
Jan 31, 2024 | 56.08 | 56.53 | 55.79 | 55.80 | 1,813,480 | +0.43(+0.78%) |
Jan 30, 2024 | 55.58 | 55.72 | 55.30 | 55.37 | 621,284 | -0.43(-0.77%) |
Jan 29, 2024 | 55.06 | 55.80 | 54.92 | 55.80 | 863,615 | +0.71(+1.29%) |
Jan 26, 2024 | 55.26 | 55.37 | 54.93 | 55.09 | 871,125 | -0.05(-0.09%) |
Jan 25, 2024 | 55.01 | 55.23 | 54.53 | 55.14 | 1,095,843 | +0.74(+1.36%) |
Jan 24, 2024 | 55.41 | 55.45 | 54.38 | 54.40 | 1,854,933 | -0.90(-1.63%) |
Jan 23, 2024 | 55.82 | 55.88 | 54.97 | 55.30 | 1,278,993 | -0.28(-0.50%) |
Jan 22, 2024 | 55.61 | 56.18 | 55.51 | 55.58 | 1,056,859 | +0.21(+0.38%) |
Jan 19, 2024 | 55.31 | 55.48 | 54.91 | 55.37 | 1,160,252 | +0.14(+0.25%) |
Jan 18, 2024 | 55.11 | 55.38 | 54.79 | 55.23 | 1,371,704 | +0.51(+0.93%) |
Jan 17, 2024 | 54.53 | 54.83 | 54.34 | 54.72 | 1,107,679 | -0.21(-0.38%) |
Jan 16, 2024 | 54.92 | 55.05 | 54.59 | 54.93 | 949,020 | -0.28(-0.51%) |
Jan 12, 2024 | 55.69 | 56.05 | 55.11 | 55.21 | 1,012,394 | -0.15(-0.27%) |
Jan 11, 2024 | 55.38 | 55.50 | 54.98 | 55.36 | 1,223,364 | -0.11(-0.20%) |
Jan 10, 2024 | 54.97 | 55.53 | 54.72 | 55.47 | 2,610,007 | +0.91(+1.67%) |
Jan 09, 2024 | 54.16 | 55.15 | 54.11 | 54.56 | 1,292,287 | +0.14(+0.26%) |
Jan 08, 2024 | 53.38 | 54.50 | 53.38 | 54.42 | 1,682,445 | +1.20(+2.25%) |
Jan 05, 2024 | 53.16 | 53.53 | 52.88 | 53.22 | 951,890 | +0.03(+0.06%) |
Jan 04, 2024 | 52.61 | 53.31 | 52.58 | 53.19 | 853,924 | +0.50(+0.95%) |
Jan 03, 2024 | 53.37 | 53.43 | 52.58 | 52.69 | 1,621,542 | -0.91(-1.70%) |
Jan 02, 2024 | 53.60 | 54.25 | 53.39 | 53.60 | 988,393 | -0.34(-0.63%) |
Dec 29, 2023 | 54.06 | 54.25 | 53.80 | 53.94 | 785,041 | -0.15(-0.28%) |
Dec 28, 2023 | 53.94 | 54.32 | 53.94 | 54.09 | 645,918 | +0.09(+0.17%) |
Dec 27, 2023 | 53.86 | 54.01 | 53.72 | 54.00 | 978,593 | +0.08(+0.15%) |
Dec 26, 2023 | 53.62 | 54.11 | 53.56 | 53.92 | 1,483,480 | +0.30(+0.56%) |
Dec 22, 2023 | 53.77 | 53.89 | 53.36 | 53.62 | 1,206,602 | +0.11(+0.21%) |
Dec 21, 2023 | 52.80 | 53.58 | 52.74 | 53.51 | 1,369,742 | +1.04(+1.98%) |
Dec 20, 2023 | 53.17 | 53.30 | 52.47 | 52.47 | 1,392,406 | -0.88(-1.65%) |
Dec 19, 2023 | 52.94 | 53.37 | 52.89 | 53.35 | 949,397 | +0.44(+0.83%) |
Dec 18, 2023 | 52.72 | 53.14 | 52.58 | 52.91 | 1,994,258 | +0.22(+0.42%) |
Dec 15, 2023 | 53.03 | 53.10 | 52.52 | 52.70 | 1,425,363 | -0.58(-1.09%) |
Dec 14, 2023 | 53.03 | 53.67 | 53.03 | 53.27 | 2,293,784 | +0.63(+1.19%) |
Dec 13, 2023 | 51.49 | 52.67 | 51.37 | 52.65 | 1,221,769 | +1.09(+2.11%) |
Dec 12, 2023 | 51.13 | 51.70 | 50.79 | 51.56 | 1,222,558 | +0.57(+1.12%) |
Dec 11, 2023 | 50.49 | 51.07 | 50.42 | 50.99 | 1,000,838 | +0.46(+0.91%) |
Dec 08, 2023 | 50.51 | 50.67 | 50.38 | 50.53 | 1,030,232 | +0.03(+0.06%) |
Dec 07, 2023 | 50.41 | 50.55 | 50.22 | 50.50 | 1,087,037 | +0.15(+0.30%) |
Dec 06, 2023 | 50.39 | 50.59 | 50.09 | 50.35 | 902,864 | +0.12(+0.24%) |
Dec 05, 2023 | 50.45 | 50.49 | 49.94 | 50.23 | 1,439,022 | -0.45(-0.89%) |
Dec 04, 2023 | 50.50 | 50.99 | 50.44 | 50.68 | 1,339,641 | +0.05(+0.10%) |
Dec 01, 2023 | 49.85 | 50.67 | 49.78 | 50.63 | 1,321,877 | +0.62(+1.24%) |
Nov 30, 2023 | 49.84 | 50.08 | 49.38 | 50.01 | 1,324,290 | +0.21(+0.42%) |
Nov 29, 2023 | 49.63 | 50.37 | 49.63 | 49.80 | 1,065,364 | +0.36(+0.73%) |
Nov 28, 2023 | 49.65 | 49.78 | 49.35 | 49.44 | 2,045,942 | -0.54(-1.08%) |
Nov 27, 2023 | 49.81 | 50.12 | 49.79 | 49.98 | 1,293,879 | -0.12(-0.24%) |
Nov 24, 2023 | 49.89 | 50.18 | 49.86 | 50.10 | 395,966 | +0.24(+0.48%) |
Nov 22, 2023 | 49.81 | 50.14 | 49.73 | 49.86 | 1,732,177 | +0.27(+0.54%) |
Nov 21, 2023 | 49.31 | 49.67 | 49.22 | 49.59 | 1,494,505 | +0.43(+0.87%) |
Nov 20, 2023 | 48.50 | 49.27 | 48.41 | 49.16 | 1,295,301 | +0.61(+1.25%) |
Nov 17, 2023 | 48.91 | 49.12 | 48.45 | 48.56 | 1,753,461 | -0.17(-0.35%) |
Nov 16, 2023 | 48.08 | 48.83 | 48.08 | 48.72 | 3,384,985 | +0.68(+1.41%) |
Nov 15, 2023 | 47.59 | 48.35 | 47.59 | 48.05 | 2,062,711 | +0.49(+1.03%) |
Nov 14, 2023 | 47.12 | 47.86 | 47.12 | 47.56 | 1,892,168 | +1.01(+2.16%) |
Nov 13, 2023 | 46.51 | 47.01 | 46.02 | 46.55 | 3,609,215 | +0.91(+1.99%) |
Nov 10, 2023 | 45.39 | 45.71 | 44.92 | 45.64 | 1,771,282 | +0.40(+0.88%) |
Nov 09, 2023 | 46.18 | 46.32 | 45.17 | 45.24 | 1,613,388 | -1.06(-2.28%) |
Nov 08, 2023 | 46.79 | 46.84 | 46.06 | 46.30 | 1,525,162 | -0.39(-0.83%) |
Nov 07, 2023 | 46.89 | 47.07 | 46.62 | 46.69 | 1,563,193 | -0.33(-0.70%) |
Nov 06, 2023 | 47.15 | 47.31 | 46.84 | 47.02 | 1,261,321 | -0.12(-0.25%) |
Nov 03, 2023 | 47.06 | 47.36 | 46.85 | 47.14 | 1,507,925 | +0.54(+1.16%) |
Nov 02, 2023 | 45.99 | 46.66 | 45.99 | 46.60 | 1,287,127 | +0.85(+1.85%) |
Nov 01, 2023 | 45.11 | 45.89 | 45.00 | 45.75 | 1,874,365 | +0.60(+1.33%) |
Oct 31, 2023 | 44.58 | 45.34 | 44.58 | 45.15 | 1,105,662 | +0.80(+1.80%) |
Oct 30, 2023 | 44.60 | 44.74 | 43.86 | 44.35 | 1,199,064 | -0.02(-0.05%) |
Oct 27, 2023 | 45.04 | 45.35 | 44.16 | 44.38 | 1,576,858 | -0.14(-0.31%) |
Oct 26, 2023 | 44.81 | 45.04 | 44.47 | 44.51 | 1,894,466 | -0.64(-1.41%) |
Oct 25, 2023 | 45.94 | 45.94 | 45.06 | 45.15 | 1,676,142 | -0.94(-2.03%) |
Oct 24, 2023 | 45.93 | 46.28 | 45.74 | 46.09 | 1,859,716 | +0.14(+0.30%) |
Oct 23, 2023 | 46.01 | 46.62 | 45.93 | 45.95 | 1,764,533 | -0.07(-0.15%) |
Oct 20, 2023 | 45.76 | 46.41 | 45.73 | 46.02 | 1,868,663 | -0.05(-0.11%) |
Oct 19, 2023 | 46.35 | 46.66 | 45.77 | 46.07 | 2,180,902 | -0.25(-0.54%) |
Oct 18, 2023 | 46.44 | 46.75 | 45.92 | 46.32 | 2,334,196 | +0.26(+0.56%) |
Oct 17, 2023 | 45.49 | 46.55 | 45.25 | 46.06 | 1,967,764 | +0.33(+0.72%) |
Oct 16, 2023 | 45.51 | 46.09 | 45.15 | 45.73 | 1,703,245 | +0.47(+1.04%) |
Oct 13, 2023 | 44.64 | 45.44 | 44.55 | 45.26 | 2,819,685 | +0.54(+1.20%) |
Oct 12, 2023 | 46.33 | 46.39 | 44.70 | 44.72 | 4,162,578 | -1.56(-3.36%) |
Oct 11, 2023 | 48.25 | 48.35 | 45.97 | 46.28 | 4,240,932 | -2.24(-4.63%) |
Oct 10, 2023 | 47.83 | 48.79 | 47.63 | 48.53 | 997,175 | +0.77(+1.61%) |
Oct 09, 2023 | 47.61 | 47.81 | 47.25 | 47.76 | 655,881 | -0.16(-0.33%) |
Oct 06, 2023 | 47.22 | 48.18 | 47.05 | 47.92 | 986,148 | +0.40(+0.84%) |
Oct 05, 2023 | 47.63 | 47.86 | 47.01 | 47.52 | 824,083 | -0.11(-0.23%) |
Oct 04, 2023 | 47.65 | 47.75 | 47.04 | 47.63 | 1,783,583 | +0.03(+0.06%) |
Oct 03, 2023 | 47.91 | 48.04 | 47.34 | 47.60 | 1,288,499 | -0.56(-1.16%) |