Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.52 | 56.54 | 56.39 | 56.43 | 238,938 | +0.05(+0.09%) |
May 30, 2024 | 56.38 | 56.45 | 56.36 | 56.38 | 166,629 | -0.01(-0.02%) |
May 29, 2024 | 56.57 | 56.57 | 56.37 | 56.39 | 230,029 | -0.13(-0.23%) |
May 28, 2024 | 56.63 | 56.63 | 56.52 | 56.52 | 139,181 | -0.04(-0.07%) |
May 24, 2024 | 56.65 | 56.65 | 56.51 | 56.56 | 271,871 | +0.00(+0.00%) |
May 23, 2024 | 56.74 | 56.74 | 56.56 | 56.56 | 210,426 | -0.21(-0.37%) |
May 22, 2024 | 56.90 | 56.90 | 56.72 | 56.77 | 181,175 | -0.16(-0.28%) |
May 21, 2024 | 56.95 | 57.00 | 56.90 | 56.93 | 169,530 | -0.06(-0.11%) |
May 20, 2024 | 57.12 | 57.12 | 56.98 | 56.99 | 394,817 | -0.04(-0.07%) |
May 17, 2024 | 57.22 | 57.22 | 57.00 | 57.03 | 184,799 | -0.19(-0.33%) |
May 16, 2024 | 57.32 | 57.32 | 57.13 | 57.22 | 227,478 | -0.04(-0.07%) |
May 15, 2024 | 57.32 | 57.33 | 57.21 | 57.26 | 214,535 | +0.11(+0.19%) |
May 14, 2024 | 57.19 | 57.19 | 57.15 | 57.15 | 219,715 | +0.01(+0.02%) |
May 13, 2024 | 57.18 | 57.19 | 57.11 | 57.14 | 114,584 | +0.00(+0.00%) |
May 10, 2024 | 57.17 | 57.17 | 57.09 | 57.14 | 177,670 | -0.10(-0.17%) |
May 09, 2024 | 57.18 | 57.25 | 57.17 | 57.24 | 216,403 | +0.05(+0.09%) |
May 08, 2024 | 57.17 | 57.22 | 57.17 | 57.19 | 133,769 | -0.02(-0.03%) |
May 07, 2024 | 57.19 | 57.24 | 57.15 | 57.21 | 187,681 | +0.12(+0.21%) |
May 06, 2024 | 56.98 | 57.09 | 56.96 | 57.09 | 148,690 | +0.14(+0.25%) |
May 03, 2024 | 56.97 | 56.99 | 56.90 | 56.95 | 188,550 | +0.18(+0.32%) |
May 02, 2024 | 56.73 | 56.81 | 56.73 | 56.77 | 299,190 | +0.05(+0.09%) |
May 01, 2024 | 56.75 | 56.78 | 56.66 | 56.72 | 251,070 | +0.10(+0.18%) |
Apr 30, 2024 | 56.66 | 56.66 | 56.57 | 56.62 | 225,161 | -0.06(-0.11%) |
Apr 29, 2024 | 56.70 | 56.72 | 56.66 | 56.68 | 161,211 | +0.13(+0.23%) |
Apr 26, 2024 | 56.63 | 56.69 | 56.55 | 56.55 | 152,885 | -0.07(-0.12%) |
Apr 25, 2024 | 56.57 | 56.62 | 56.54 | 56.62 | 144,093 | -0.14(-0.25%) |
Apr 24, 2024 | 56.77 | 56.77 | 56.69 | 56.76 | 140,983 | -0.03(-0.05%) |
Apr 23, 2024 | 56.77 | 56.87 | 56.73 | 56.79 | 230,398 | -0.01(-0.02%) |
Apr 22, 2024 | 56.79 | 56.81 | 56.75 | 56.80 | 157,928 | +0.02(+0.04%) |
Apr 19, 2024 | 56.87 | 56.87 | 56.75 | 56.78 | 248,437 | +0.06(+0.11%) |
Apr 18, 2024 | 56.77 | 56.77 | 56.66 | 56.72 | 158,342 | -0.08(-0.14%) |
Apr 17, 2024 | 56.63 | 56.84 | 56.61 | 56.80 | 200,629 | +0.12(+0.21%) |
Apr 16, 2024 | 56.69 | 56.72 | 56.57 | 56.68 | 388,197 | -0.03(-0.05%) |
Apr 15, 2024 | 56.72 | 56.73 | 56.59 | 56.71 | 148,561 | -0.07(-0.12%) |
Apr 12, 2024 | 56.74 | 56.84 | 56.71 | 56.78 | 196,830 | +0.21(+0.37%) |
Apr 11, 2024 | 56.52 | 56.68 | 56.49 | 56.57 | 235,442 | -0.06(-0.11%) |
Apr 10, 2024 | 56.62 | 56.65 | 56.52 | 56.63 | 268,046 | -0.27(-0.47%) |
Apr 09, 2024 | 56.83 | 56.92 | 56.82 | 56.90 | 247,140 | +0.20(+0.35%) |
Apr 08, 2024 | 56.69 | 56.75 | 56.62 | 56.70 | 192,112 | +0.02(+0.04%) |
Apr 05, 2024 | 56.72 | 56.81 | 56.66 | 56.68 | 202,434 | -0.21(-0.37%) |
Apr 04, 2024 | 56.84 | 56.89 | 56.78 | 56.89 | 232,990 | +0.10(+0.18%) |
Apr 03, 2024 | 56.69 | 56.81 | 56.65 | 56.79 | 315,592 | -0.06(-0.11%) |
Apr 02, 2024 | 57.01 | 57.01 | 56.81 | 56.85 | 303,831 | -0.26(-0.45%) |
Apr 01, 2024 | 57.14 | 57.14 | 57.00 | 57.10 | 355,453 | -0.17(-0.30%) |
Mar 28, 2024 | 57.23 | 57.27 | 57.17 | 57.27 | 185,519 | +0.06(+0.10%) |
Mar 27, 2024 | 57.21 | 57.26 | 57.16 | 57.22 | 246,656 | -0.05(-0.09%) |
Mar 26, 2024 | 57.35 | 57.35 | 57.24 | 57.26 | 190,638 | -0.09(-0.16%) |
Mar 25, 2024 | 57.45 | 57.45 | 57.33 | 57.35 | 339,047 | -0.08(-0.14%) |
Mar 22, 2024 | 57.48 | 57.48 | 57.40 | 57.43 | 200,244 | +0.08(+0.14%) |
Mar 21, 2024 | 57.43 | 57.45 | 57.35 | 57.35 | 183,795 | -0.06(-0.10%) |
Mar 20, 2024 | 57.45 | 57.48 | 57.31 | 57.41 | 152,919 | -0.04(-0.07%) |
Mar 19, 2024 | 57.49 | 57.49 | 57.42 | 57.45 | 228,023 | +0.07(+0.12%) |
Mar 18, 2024 | 57.53 | 57.53 | 57.33 | 57.38 | 227,803 | -0.06(-0.10%) |
Mar 15, 2024 | 57.47 | 57.47 | 57.39 | 57.44 | 304,751 | +0.00(+0.00%) |
Mar 14, 2024 | 57.56 | 57.56 | 57.38 | 57.44 | 169,997 | -0.14(-0.24%) |
Mar 13, 2024 | 57.61 | 57.63 | 57.57 | 57.58 | 163,843 | +0.06(+0.10%) |
Mar 12, 2024 | 57.57 | 57.61 | 57.51 | 57.52 | 171,479 | -0.06(-0.10%) |
Mar 11, 2024 | 57.61 | 57.64 | 57.58 | 57.58 | 152,008 | +0.02(+0.03%) |
Mar 08, 2024 | 57.59 | 57.64 | 57.56 | 57.56 | 257,085 | -0.07(-0.12%) |
Mar 07, 2024 | 57.56 | 57.63 | 57.55 | 57.63 | 271,254 | +0.11(+0.19%) |
Mar 06, 2024 | 57.50 | 57.57 | 57.47 | 57.52 | 195,261 | +0.04(+0.07%) |
Mar 05, 2024 | 57.44 | 57.55 | 57.42 | 57.48 | 230,547 | +0.10(+0.17%) |
Mar 04, 2024 | 57.33 | 57.40 | 57.32 | 57.38 | 174,138 | -0.09(-0.16%) |
Mar 01, 2024 | 57.40 | 57.49 | 57.29 | 57.47 | 154,661 | +0.04(+0.08%) |
Feb 29, 2024 | 57.44 | 57.46 | 57.39 | 57.43 | 269,667 | +0.01(+0.02%) |
Feb 28, 2024 | 57.35 | 57.42 | 57.27 | 57.42 | 132,837 | +0.12(+0.21%) |
Feb 27, 2024 | 57.38 | 57.38 | 57.23 | 57.30 | 149,103 | -0.01(-0.02%) |
Feb 26, 2024 | 57.40 | 57.40 | 57.27 | 57.31 | 159,789 | -0.03(-0.05%) |
Feb 23, 2024 | 57.32 | 57.42 | 57.31 | 57.34 | 215,643 | +0.03(+0.05%) |
Feb 22, 2024 | 57.30 | 57.35 | 57.24 | 57.31 | 134,178 | -0.01(-0.02%) |
Feb 21, 2024 | 57.34 | 57.35 | 57.25 | 57.32 | 116,108 | -0.02(-0.03%) |
Feb 20, 2024 | 57.29 | 57.34 | 57.25 | 57.34 | 201,580 | +0.07(+0.12%) |
Feb 16, 2024 | 57.21 | 57.27 | 57.15 | 57.27 | 169,507 | -0.02(-0.03%) |
Feb 15, 2024 | 57.16 | 57.29 | 57.12 | 57.29 | 299,322 | +0.16(+0.28%) |
Feb 14, 2024 | 56.96 | 57.21 | 56.90 | 57.13 | 131,300 | +0.11(+0.19%) |
Feb 13, 2024 | 57.03 | 57.03 | 56.94 | 57.02 | 184,786 | -0.25(-0.43%) |
Feb 12, 2024 | 57.27 | 57.33 | 57.24 | 57.27 | 134,932 | +0.08(+0.14%) |
Feb 09, 2024 | 57.16 | 57.21 | 57.11 | 57.19 | 120,340 | +0.03(+0.05%) |
Feb 08, 2024 | 57.14 | 57.17 | 57.08 | 57.16 | 174,307 | +0.06(+0.10%) |
Feb 07, 2024 | 57.12 | 57.23 | 57.10 | 57.10 | 232,018 | -0.04(-0.07%) |
Feb 06, 2024 | 57.06 | 57.27 | 57.02 | 57.14 | 117,414 | +0.07(+0.12%) |
Feb 05, 2024 | 57.17 | 57.21 | 57.01 | 57.07 | 273,652 | -0.27(-0.47%) |
Feb 02, 2024 | 57.35 | 57.37 | 57.20 | 57.34 | 209,582 | -0.26(-0.45%) |
Feb 01, 2024 | 57.60 | 57.67 | 57.55 | 57.60 | 340,782 | +0.17(+0.29%) |
Jan 31, 2024 | 57.28 | 57.48 | 57.27 | 57.43 | 176,449 | +0.25(+0.43%) |
Jan 30, 2024 | 57.12 | 57.19 | 57.04 | 57.18 | 151,141 | +0.03(+0.05%) |
Jan 29, 2024 | 57.00 | 57.17 | 56.98 | 57.15 | 230,202 | +0.21(+0.37%) |
Jan 26, 2024 | 56.95 | 57.00 | 56.91 | 56.95 | 166,743 | -0.03(-0.05%) |
Jan 25, 2024 | 56.95 | 57.03 | 56.88 | 56.97 | 183,922 | +0.15(+0.26%) |
Jan 24, 2024 | 56.95 | 56.96 | 56.79 | 56.83 | 173,968 | -0.08(-0.14%) |
Jan 23, 2024 | 56.92 | 56.95 | 56.82 | 56.91 | 226,478 | -0.07(-0.12%) |
Jan 22, 2024 | 56.97 | 57.00 | 56.91 | 56.97 | 381,391 | +0.16(+0.28%) |
Jan 19, 2024 | 56.99 | 56.99 | 56.81 | 56.82 | 264,184 | -0.11(-0.19%) |
Jan 18, 2024 | 57.04 | 57.09 | 56.92 | 56.93 | 271,666 | -0.16(-0.28%) |
Jan 17, 2024 | 57.15 | 57.15 | 57.06 | 57.08 | 194,748 | -0.17(-0.29%) |
Jan 16, 2024 | 57.43 | 57.43 | 57.19 | 57.25 | 310,092 | -0.17(-0.29%) |
Jan 12, 2024 | 57.50 | 57.51 | 57.39 | 57.42 | 195,677 | -0.10(-0.17%) |
Jan 11, 2024 | 57.38 | 57.52 | 57.35 | 57.52 | 199,510 | +0.11(+0.19%) |
Jan 10, 2024 | 57.48 | 57.48 | 57.39 | 57.41 | 692,437 | -0.09(-0.16%) |
Jan 09, 2024 | 57.44 | 57.53 | 57.44 | 57.50 | 172,526 | +0.08(+0.14%) |
Jan 08, 2024 | 57.34 | 57.55 | 57.34 | 57.42 | 129,234 | +0.08(+0.14%) |
Jan 05, 2024 | 57.38 | 57.44 | 57.24 | 57.34 | 134,096 | -0.04(-0.07%) |
Jan 04, 2024 | 57.32 | 57.39 | 57.28 | 57.38 | 230,113 | -0.13(-0.22%) |
Jan 03, 2024 | 57.40 | 57.51 | 57.31 | 57.51 | 175,936 | +0.17(+0.29%) |
Jan 02, 2024 | 57.37 | 57.44 | 57.32 | 57.34 | 354,865 | -0.08(-0.14%) |
Dec 29, 2023 | 57.36 | 57.48 | 57.36 | 57.42 | 234,915 | -0.01(-0.02%) |
Dec 28, 2023 | 57.46 | 57.48 | 57.39 | 57.43 | 279,631 | -0.14(-0.24%) |
Dec 27, 2023 | 57.46 | 57.57 | 57.44 | 57.57 | 173,306 | +0.20(+0.35%) |
Dec 26, 2023 | 57.37 | 57.43 | 57.32 | 57.37 | 166,560 | +0.05(+0.09%) |
Dec 22, 2023 | 57.34 | 57.35 | 57.30 | 57.32 | 143,747 | -0.05(-0.09%) |
Dec 21, 2023 | 57.42 | 57.42 | 57.31 | 57.37 | 303,389 | +0.04(+0.07%) |
Dec 20, 2023 | 57.17 | 57.36 | 57.17 | 57.33 | 246,758 | +0.20(+0.35%) |
Dec 19, 2023 | 57.10 | 57.20 | 57.10 | 57.13 | 166,614 | +0.00(+0.00%) |
Dec 18, 2023 | 57.15 | 57.15 | 57.07 | 57.13 | 279,669 | +0.01(+0.02%) |
Dec 15, 2023 | 57.19 | 57.20 | 57.10 | 57.12 | 194,647 | -0.02(-0.03%) |
Dec 14, 2023 | 57.01 | 57.16 | 56.97 | 57.14 | 309,399 | +0.36(+0.63%) |
Dec 13, 2023 | 56.59 | 56.82 | 56.50 | 56.78 | 391,756 | +0.24(+0.42%) |
Dec 12, 2023 | 56.54 | 56.58 | 56.49 | 56.55 | 299,733 | +0.12(+0.21%) |
Dec 11, 2023 | 56.48 | 56.53 | 56.42 | 56.43 | 430,068 | -0.01(-0.02%) |
Dec 08, 2023 | 56.53 | 56.54 | 56.40 | 56.44 | 328,071 | -0.16(-0.28%) |
Dec 07, 2023 | 56.57 | 56.67 | 56.47 | 56.60 | 350,481 | +0.01(+0.02%) |
Dec 06, 2023 | 56.42 | 56.59 | 56.42 | 56.59 | 211,443 | +0.24(+0.42%) |
Dec 05, 2023 | 56.37 | 56.53 | 56.35 | 56.35 | 293,644 | +0.06(+0.11%) |
Dec 04, 2023 | 56.29 | 56.34 | 56.17 | 56.29 | 372,866 | -0.06(-0.11%) |
Dec 01, 2023 | 56.18 | 56.38 | 55.99 | 56.35 | 308,919 | +0.21(+0.37%) |
Nov 30, 2023 | 56.15 | 56.17 | 56.04 | 56.14 | 266,104 | -0.01(-0.02%) |
Nov 29, 2023 | 55.98 | 56.17 | 55.96 | 56.15 | 323,938 | +0.39(+0.71%) |
Nov 28, 2023 | 55.72 | 55.79 | 55.63 | 55.76 | 269,653 | +0.15(+0.27%) |
Nov 27, 2023 | 55.61 | 55.67 | 55.56 | 55.61 | 517,028 | -0.01(-0.02%) |
Nov 24, 2023 | 55.52 | 55.62 | 55.46 | 55.62 | 120,841 | +0.07(+0.12%) |
Nov 22, 2023 | 55.66 | 55.66 | 55.44 | 55.55 | 184,311 | +0.01(+0.02%) |
Nov 21, 2023 | 55.47 | 55.54 | 55.43 | 55.54 | 286,081 | +0.12(+0.21%) |
Nov 20, 2023 | 55.31 | 55.47 | 55.27 | 55.42 | 397,830 | +0.16(+0.29%) |
Nov 17, 2023 | 55.20 | 55.27 | 55.11 | 55.26 | 656,954 | +0.01(+0.02%) |
Nov 16, 2023 | 55.20 | 55.25 | 55.16 | 55.25 | 425,619 | +0.24(+0.43%) |
Nov 15, 2023 | 54.99 | 55.08 | 54.93 | 55.02 | 389,173 | +0.00(+0.00%) |
Nov 14, 2023 | 55.02 | 55.18 | 55.02 | 55.02 | 888,210 | +0.29(+0.52%) |
Nov 13, 2023 | 54.66 | 54.73 | 54.58 | 54.73 | 305,562 | +0.10(+0.18%) |
Nov 10, 2023 | 54.71 | 54.71 | 54.61 | 54.63 | 267,530 | +0.14(+0.25%) |
Nov 09, 2023 | 54.73 | 54.73 | 54.41 | 54.49 | 405,908 | -0.13(-0.23%) |
Nov 08, 2023 | 54.49 | 54.65 | 54.49 | 54.62 | 345,379 | +0.11(+0.20%) |
Nov 07, 2023 | 54.39 | 54.52 | 54.33 | 54.51 | 396,066 | +0.36(+0.66%) |
Nov 06, 2023 | 54.09 | 54.17 | 54.01 | 54.16 | 639,367 | -0.05(-0.09%) |
Nov 03, 2023 | 54.22 | 54.32 | 54.16 | 54.21 | 535,014 | +0.35(+0.64%) |
Nov 02, 2023 | 53.71 | 53.86 | 53.71 | 53.86 | 764,929 | +0.42(+0.79%) |