Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 57.84 | 57.97 | 57.59 | 57.66 | 74,463 | -0.71(-1.22%) |
Jun 06, 2024 | 58.18 | 58.38 | 58.10 | 58.37 | 188,111 | +0.27(+0.46%) |
Jun 05, 2024 | 58.01 | 58.10 | 57.70 | 58.10 | 159,159 | +0.55(+0.96%) |
Jun 04, 2024 | 57.48 | 57.57 | 57.26 | 57.55 | 205,810 | -0.10(-0.17%) |
Jun 03, 2024 | 57.66 | 57.84 | 57.39 | 57.65 | 354,875 | +0.07(+0.12%) |
May 31, 2024 | 57.35 | 57.58 | 57.15 | 57.58 | 161,503 | +0.49(+0.86%) |
May 30, 2024 | 56.93 | 57.20 | 56.89 | 57.09 | 173,149 | +0.52(+0.92%) |
May 29, 2024 | 56.77 | 56.87 | 56.55 | 56.57 | 405,176 | -0.91(-1.58%) |
May 28, 2024 | 57.68 | 57.71 | 57.26 | 57.48 | 371,488 | -0.06(-0.10%) |
May 24, 2024 | 57.29 | 57.60 | 57.21 | 57.54 | 277,200 | +0.41(+0.72%) |
May 23, 2024 | 57.83 | 57.85 | 57.00 | 57.13 | 230,694 | -0.27(-0.47%) |
May 22, 2024 | 57.45 | 57.59 | 57.22 | 57.40 | 156,119 | -0.47(-0.81%) |
May 21, 2024 | 57.66 | 57.88 | 57.66 | 57.87 | 145,548 | +0.02(+0.03%) |
May 20, 2024 | 57.93 | 58.01 | 57.83 | 57.85 | 56,415 | -0.07(-0.12%) |
May 17, 2024 | 57.69 | 57.92 | 57.59 | 57.92 | 411,940 | +0.18(+0.31%) |
May 16, 2024 | 57.96 | 57.96 | 57.73 | 57.74 | 296,532 | -0.35(-0.60%) |
May 15, 2024 | 57.78 | 58.09 | 57.67 | 58.09 | 227,166 | +0.58(+1.01%) |
May 14, 2024 | 57.30 | 57.52 | 57.23 | 57.51 | 674,186 | +0.45(+0.79%) |
May 13, 2024 | 57.07 | 57.23 | 57.02 | 57.06 | 199,497 | +0.03(+0.05%) |
May 10, 2024 | 57.06 | 57.11 | 56.93 | 57.03 | 388,551 | +0.22(+0.39%) |
May 09, 2024 | 56.34 | 56.82 | 56.32 | 56.81 | 962,003 | +0.60(+1.07%) |
May 08, 2024 | 56.05 | 56.26 | 56.01 | 56.21 | 103,125 | +0.19(+0.34%) |
May 07, 2024 | 56.03 | 56.14 | 55.91 | 56.02 | 153,140 | +0.39(+0.70%) |
May 06, 2024 | 55.53 | 55.66 | 55.43 | 55.63 | 93,583 | +0.41(+0.74%) |
May 03, 2024 | 55.29 | 55.44 | 54.91 | 55.22 | 183,709 | +0.48(+0.88%) |
May 02, 2024 | 54.61 | 54.81 | 54.31 | 54.74 | 260,611 | +0.62(+1.15%) |
May 01, 2024 | 54.27 | 54.82 | 54.08 | 54.12 | 152,142 | -0.23(-0.42%) |
Apr 30, 2024 | 54.77 | 55.00 | 54.29 | 54.35 | 166,406 | -0.79(-1.43%) |
Apr 29, 2024 | 55.07 | 55.18 | 54.96 | 55.14 | 165,397 | +0.09(+0.16%) |
Apr 26, 2024 | 54.81 | 55.12 | 54.77 | 55.05 | 195,630 | +0.48(+0.88%) |
Apr 25, 2024 | 54.03 | 54.67 | 53.93 | 54.57 | 454,901 | -0.11(-0.20%) |
Apr 24, 2024 | 54.91 | 54.95 | 54.45 | 54.68 | 197,311 | -0.25(-0.46%) |
Apr 23, 2024 | 54.47 | 54.97 | 54.44 | 54.93 | 198,577 | +0.78(+1.44%) |
Apr 22, 2024 | 53.83 | 54.33 | 53.68 | 54.15 | 268,042 | +0.62(+1.16%) |
Apr 19, 2024 | 53.47 | 53.71 | 53.36 | 53.53 | 317,064 | +0.14(+0.26%) |
Apr 18, 2024 | 53.47 | 53.73 | 53.30 | 53.39 | 236,429 | -0.15(-0.28%) |
Apr 17, 2024 | 53.85 | 53.85 | 53.30 | 53.54 | 252,255 | +0.20(+0.37%) |
Apr 16, 2024 | 53.41 | 53.58 | 53.15 | 53.34 | 342,679 | -0.39(-0.73%) |
Apr 15, 2024 | 54.52 | 54.59 | 53.65 | 53.73 | 277,321 | -0.05(-0.09%) |
Apr 12, 2024 | 54.20 | 54.44 | 53.73 | 53.78 | 451,149 | -0.93(-1.70%) |
Apr 11, 2024 | 54.78 | 54.79 | 54.06 | 54.71 | 448,105 | +0.03(+0.05%) |
Apr 10, 2024 | 54.53 | 54.88 | 54.39 | 54.68 | 400,604 | -0.62(-1.12%) |
Apr 09, 2024 | 55.55 | 55.66 | 55.06 | 55.30 | 265,314 | -0.14(-0.25%) |
Apr 08, 2024 | 55.49 | 55.53 | 55.33 | 55.44 | 102,205 | +0.27(+0.49%) |
Apr 05, 2024 | 54.91 | 55.25 | 54.77 | 55.17 | 427,158 | +0.15(+0.27%) |
Apr 04, 2024 | 55.86 | 55.87 | 54.94 | 55.02 | 237,896 | -0.43(-0.78%) |
Apr 03, 2024 | 55.11 | 55.57 | 55.09 | 55.45 | 610,862 | +0.34(+0.62%) |
Apr 02, 2024 | 55.07 | 55.13 | 54.97 | 55.11 | 423,431 | -0.50(-0.90%) |
Apr 01, 2024 | 55.75 | 55.90 | 55.50 | 55.61 | 370,449 | -0.06(-0.11%) |
Mar 28, 2024 | 55.64 | 55.73 | 55.63 | 55.67 | 132,588 | -0.13(-0.23%) |
Mar 27, 2024 | 55.56 | 55.80 | 55.54 | 55.80 | 255,953 | +0.35(+0.63%) |
Mar 26, 2024 | 55.64 | 55.68 | 55.44 | 55.45 | 196,125 | +0.03(+0.05%) |
Mar 25, 2024 | 55.33 | 55.61 | 55.33 | 55.42 | 138,284 | +0.08(+0.14%) |
Mar 22, 2024 | 55.46 | 55.48 | 55.32 | 55.34 | 163,404 | -0.14(-0.25%) |
Mar 21, 2024 | 55.59 | 55.67 | 55.48 | 55.48 | 167,778 | -0.15(-0.27%) |
Mar 20, 2024 | 54.92 | 55.67 | 54.92 | 55.63 | 431,335 | +0.64(+1.16%) |
Mar 19, 2024 | 54.90 | 55.15 | 54.84 | 54.99 | 216,140 | +0.06(+0.11%) |
Mar 18, 2024 | 55.19 | 55.20 | 54.90 | 54.93 | 233,550 | -0.32(-0.58%) |
Mar 15, 2024 | 55.34 | 55.41 | 55.08 | 55.25 | 393,329 | -0.04(-0.07%) |
Mar 14, 2024 | 55.65 | 55.66 | 55.07 | 55.29 | 328,103 | -0.41(-0.74%) |
Mar 13, 2024 | 55.69 | 55.82 | 55.62 | 55.70 | 341,718 | +0.11(+0.20%) |
Mar 12, 2024 | 55.16 | 55.59 | 54.98 | 55.59 | 374,544 | +0.54(+0.98%) |
Mar 11, 2024 | 54.93 | 55.06 | 54.71 | 55.05 | 255,283 | +0.01(+0.02%) |
Mar 08, 2024 | 55.38 | 55.44 | 54.95 | 55.04 | 376,770 | -0.28(-0.51%) |
Mar 07, 2024 | 54.94 | 55.38 | 54.94 | 55.32 | 363,913 | +0.92(+1.69%) |
Mar 06, 2024 | 54.32 | 54.53 | 54.23 | 54.40 | 531,981 | +0.51(+0.95%) |
Mar 05, 2024 | 53.97 | 54.17 | 53.70 | 53.89 | 487,072 | -0.16(-0.30%) |
Mar 04, 2024 | 53.96 | 54.16 | 53.92 | 54.05 | 222,594 | -0.05(-0.09%) |
Mar 01, 2024 | 53.85 | 54.10 | 53.54 | 54.10 | 433,313 | +0.42(+0.78%) |
Feb 29, 2024 | 53.89 | 53.94 | 53.43 | 53.68 | 300,677 | +0.02(+0.04%) |
Feb 28, 2024 | 53.68 | 53.76 | 53.60 | 53.66 | 168,914 | -0.28(-0.52%) |
Feb 27, 2024 | 53.79 | 53.98 | 53.79 | 53.94 | 351,529 | +0.11(+0.20%) |
Feb 26, 2024 | 53.91 | 53.92 | 53.72 | 53.83 | 189,130 | -0.06(-0.11%) |
Feb 23, 2024 | 53.91 | 53.96 | 53.80 | 53.89 | 378,463 | +0.06(+0.11%) |
Feb 22, 2024 | 53.64 | 53.84 | 53.55 | 53.83 | 255,734 | +0.51(+0.96%) |
Feb 21, 2024 | 53.05 | 53.32 | 53.04 | 53.32 | 266,708 | +0.08(+0.15%) |
Feb 20, 2024 | 53.28 | 53.33 | 53.08 | 53.24 | 275,136 | +0.29(+0.55%) |
Feb 16, 2024 | 52.89 | 53.14 | 52.74 | 52.95 | 308,841 | +0.11(+0.21%) |
Feb 15, 2024 | 52.52 | 52.84 | 52.52 | 52.84 | 164,172 | +0.58(+1.11%) |
Feb 14, 2024 | 51.96 | 52.26 | 51.94 | 52.26 | 305,545 | +0.70(+1.36%) |
Feb 13, 2024 | 51.77 | 51.84 | 51.40 | 51.56 | 428,543 | -0.93(-1.77%) |
Feb 12, 2024 | 52.40 | 52.65 | 52.40 | 52.49 | 191,335 | -0.02(-0.04%) |
Feb 09, 2024 | 52.32 | 52.55 | 52.19 | 52.51 | 151,426 | +0.15(+0.29%) |
Feb 08, 2024 | 52.38 | 52.41 | 52.25 | 52.36 | 280,421 | -0.01(-0.02%) |
Feb 07, 2024 | 52.39 | 52.46 | 52.24 | 52.37 | 207,821 | -0.14(-0.27%) |
Feb 06, 2024 | 52.15 | 52.53 | 52.13 | 52.51 | 719,278 | +0.39(+0.75%) |
Feb 05, 2024 | 52.05 | 52.23 | 51.83 | 52.12 | 516,473 | -0.26(-0.50%) |
Feb 02, 2024 | 52.49 | 52.51 | 52.18 | 52.38 | 454,124 | -0.51(-0.96%) |
Feb 01, 2024 | 52.51 | 52.90 | 52.36 | 52.89 | 506,625 | +0.52(+0.99%) |
Jan 31, 2024 | 52.96 | 53.06 | 52.30 | 52.37 | 389,629 | -0.41(-0.78%) |
Jan 30, 2024 | 52.76 | 52.82 | 52.56 | 52.78 | 130,553 | +0.05(+0.09%) |
Jan 29, 2024 | 52.37 | 52.79 | 52.33 | 52.73 | 403,017 | +0.15(+0.29%) |
Jan 26, 2024 | 52.57 | 52.67 | 52.52 | 52.58 | 257,192 | +0.52(+1.00%) |
Jan 25, 2024 | 51.94 | 52.09 | 51.74 | 52.06 | 546,503 | +0.25(+0.48%) |
Jan 24, 2024 | 52.12 | 52.19 | 51.80 | 51.81 | 294,638 | +0.50(+0.97%) |
Jan 23, 2024 | 51.21 | 51.33 | 51.06 | 51.31 | 296,655 | -0.14(-0.27%) |
Jan 22, 2024 | 51.45 | 51.59 | 51.38 | 51.45 | 187,575 | +0.03(+0.06%) |
Jan 19, 2024 | 51.11 | 51.42 | 50.94 | 51.42 | 243,404 | +0.09(+0.18%) |
Jan 18, 2024 | 51.08 | 51.34 | 50.97 | 51.33 | 216,304 | +0.47(+0.92%) |
Jan 17, 2024 | 50.71 | 50.88 | 50.45 | 50.86 | 269,238 | -0.39(-0.76%) |
Jan 16, 2024 | 51.41 | 51.52 | 51.16 | 51.25 | 531,272 | -0.95(-1.82%) |
Jan 12, 2024 | 52.35 | 52.45 | 52.11 | 52.20 | 321,224 | +0.11(+0.21%) |
Jan 11, 2024 | 52.25 | 52.33 | 51.63 | 52.09 | 295,985 | -0.16(-0.31%) |
Jan 10, 2024 | 52.10 | 52.33 | 52.04 | 52.25 | 391,992 | +0.19(+0.36%) |
Jan 09, 2024 | 52.09 | 52.21 | 51.99 | 52.06 | 405,327 | -0.55(-1.05%) |
Jan 08, 2024 | 52.18 | 52.61 | 52.18 | 52.61 | 285,680 | +0.56(+1.08%) |
Jan 05, 2024 | 51.94 | 52.45 | 51.89 | 52.05 | 286,268 | -0.06(-0.12%) |
Jan 04, 2024 | 51.92 | 52.36 | 51.92 | 52.11 | 220,454 | +0.27(+0.52%) |
Jan 03, 2024 | 51.62 | 51.95 | 51.55 | 51.84 | 363,751 | -0.42(-0.80%) |
Jan 02, 2024 | 52.27 | 52.45 | 52.16 | 52.26 | 433,806 | -0.60(-1.14%) |
Dec 29, 2023 | 52.83 | 53.03 | 52.71 | 52.86 | 200,568 | +0.07(+0.13%) |
Dec 28, 2023 | 52.99 | 53.09 | 52.76 | 52.79 | 424,916 | -0.31(-0.58%) |
Dec 27, 2023 | 52.83 | 53.15 | 52.83 | 53.10 | 241,956 | +0.26(+0.49%) |
Dec 26, 2023 | 52.64 | 52.93 | 52.64 | 52.84 | 164,631 | +0.29(+0.55%) |
Dec 22, 2023 | 52.56 | 52.70 | 52.37 | 52.55 | 239,695 | +0.07(+0.13%) |
Dec 21, 2023 | 52.31 | 52.49 | 52.11 | 52.48 | 248,569 | +0.75(+1.45%) |
Dec 20, 2023 | 52.19 | 52.39 | 51.70 | 51.73 | 274,654 | -0.63(-1.21%) |
Dec 19, 2023 | 52.09 | 52.37 | 52.09 | 52.36 | 231,722 | +0.51(+0.98%) |
Dec 18, 2023 | 51.92 | 51.93 | 51.71 | 51.85 | 334,260 | +0.17(+0.33%) |
Dec 15, 2023 | 51.90 | 52.03 | 51.68 | 51.69 | 369,975 | -0.56(-1.06%) |
Dec 14, 2023 | 52.14 | 52.45 | 51.99 | 52.24 | 824,822 | +0.46(+0.88%) |
Dec 13, 2023 | 51.18 | 51.80 | 50.88 | 51.78 | 229,413 | +0.70(+1.36%) |
Dec 12, 2023 | 50.96 | 51.09 | 50.81 | 51.09 | 218,011 | +0.12(+0.23%) |
Dec 11, 2023 | 50.79 | 51.01 | 50.77 | 50.97 | 232,069 | +0.08(+0.16%) |
Dec 08, 2023 | 50.62 | 50.97 | 50.61 | 50.89 | 236,551 | +0.27(+0.53%) |
Dec 07, 2023 | 50.49 | 50.70 | 50.32 | 50.62 | 375,976 | +0.22(+0.43%) |
Dec 06, 2023 | 50.79 | 50.86 | 50.40 | 50.40 | 418,710 | -0.05(-0.10%) |
Dec 05, 2023 | 50.43 | 50.64 | 50.34 | 50.45 | 284,101 | -0.08(-0.16%) |
Dec 04, 2023 | 50.33 | 50.58 | 50.31 | 50.53 | 138,673 | -0.24(-0.47%) |
Dec 01, 2023 | 50.29 | 50.83 | 50.29 | 50.77 | 285,640 | +0.48(+0.95%) |
Nov 30, 2023 | 50.33 | 50.42 | 50.13 | 50.30 | 315,288 | -0.05(-0.10%) |
Nov 29, 2023 | 50.37 | 50.56 | 50.22 | 50.34 | 160,919 | +0.20(+0.40%) |
Nov 28, 2023 | 50.02 | 50.30 | 49.98 | 50.15 | 321,348 | -0.01(-0.02%) |
Nov 27, 2023 | 50.25 | 50.28 | 50.07 | 50.16 | 219,799 | -0.17(-0.34%) |
Nov 24, 2023 | 50.09 | 50.35 | 50.09 | 50.32 | 140,802 | +0.51(+1.02%) |
Nov 22, 2023 | 49.76 | 49.84 | 49.56 | 49.82 | 364,191 | +0.05(+0.10%) |
Nov 21, 2023 | 49.88 | 49.93 | 49.69 | 49.77 | 145,559 | -0.13(-0.26%) |
Nov 20, 2023 | 49.71 | 49.99 | 49.69 | 49.90 | 173,247 | +0.19(+0.38%) |
Nov 17, 2023 | 49.48 | 49.72 | 49.39 | 49.71 | 449,478 | +0.68(+1.38%) |
Nov 16, 2023 | 49.03 | 49.23 | 48.89 | 49.03 | 797,517 | -0.07(-0.14%) |
Nov 15, 2023 | 49.21 | 49.32 | 49.08 | 49.10 | 187,109 | +0.01(+0.02%) |
Nov 14, 2023 | 48.72 | 49.16 | 48.72 | 49.09 | 554,186 | +1.28(+2.68%) |
Nov 13, 2023 | 47.50 | 47.89 | 47.41 | 47.81 | 265,756 | +0.15(+0.31%) |
Nov 10, 2023 | 47.39 | 47.69 | 47.03 | 47.66 | 214,946 | +0.22(+0.46%) |
Nov 09, 2023 | 47.85 | 47.98 | 47.43 | 47.44 | 244,036 | -0.04(-0.08%) |
Nov 08, 2023 | 47.44 | 47.63 | 47.33 | 47.48 | 380,762 | +0.23(+0.48%) |
Nov 07, 2023 | 47.21 | 47.38 | 47.14 | 47.26 | 272,876 | -0.22(-0.46%) |
Nov 06, 2023 | 47.62 | 47.66 | 47.39 | 47.47 | 166,578 | -0.10(-0.21%) |
Nov 03, 2023 | 47.62 | 47.76 | 47.43 | 47.57 | 243,240 | +0.33(+0.69%) |
Nov 02, 2023 | 47.16 | 47.29 | 47.00 | 47.25 | 609,161 | +0.95(+2.06%) |