Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 58.92 | 59.00 | 58.89 | 58.98 | 69,503 | +0.00(+0.00%) |
May 23, 2024 | 59.06 | 59.09 | 58.88 | 58.98 | 196,127 | -0.08(-0.14%) |
May 22, 2024 | 59.15 | 59.18 | 59.05 | 59.06 | 49,746 | -0.22(-0.37%) |
May 21, 2024 | 59.29 | 59.38 | 59.24 | 59.28 | 43,318 | +0.04(+0.07%) |
May 20, 2024 | 59.30 | 59.31 | 59.22 | 59.24 | 81,700 | -0.24(-0.40%) |
May 17, 2024 | 59.47 | 59.61 | 59.41 | 59.48 | 76,660 | -0.07(-0.12%) |
May 16, 2024 | 59.61 | 59.63 | 59.52 | 59.55 | 58,834 | -0.20(-0.33%) |
May 15, 2024 | 59.59 | 59.83 | 59.41 | 59.75 | 299,334 | +0.61(+1.03%) |
May 14, 2024 | 59.14 | 59.20 | 59.10 | 59.14 | 78,539 | -0.11(-0.19%) |
May 13, 2024 | 59.43 | 59.43 | 59.23 | 59.25 | 107,083 | -0.13(-0.22%) |
May 10, 2024 | 59.44 | 59.45 | 59.35 | 59.38 | 128,039 | -0.15(-0.25%) |
May 09, 2024 | 59.40 | 59.54 | 59.39 | 59.53 | 66,265 | +0.06(+0.10%) |
May 08, 2024 | 59.49 | 59.55 | 59.44 | 59.47 | 130,740 | -0.39(-0.65%) |
May 07, 2024 | 60.00 | 60.00 | 59.79 | 59.86 | 89,479 | -0.25(-0.42%) |
May 06, 2024 | 60.22 | 60.22 | 60.08 | 60.11 | 120,070 | -0.38(-0.63%) |
May 03, 2024 | 60.70 | 60.74 | 60.47 | 60.49 | 197,967 | +0.10(+0.17%) |
May 02, 2024 | 59.79 | 60.42 | 59.78 | 60.39 | 397,067 | +1.63(+2.77%) |
May 01, 2024 | 58.70 | 58.93 | 58.69 | 58.76 | 326,754 | +0.06(+0.10%) |
Apr 30, 2024 | 58.78 | 58.94 | 58.69 | 58.70 | 202,877 | -0.66(-1.11%) |
Apr 29, 2024 | 59.19 | 59.68 | 59.04 | 59.36 | 447,718 | +0.71(+1.21%) |
Apr 26, 2024 | 59.01 | 59.05 | 58.65 | 58.65 | 396,642 | -0.86(-1.45%) |
Apr 25, 2024 | 59.54 | 59.56 | 59.47 | 59.51 | 320,455 | -0.14(-0.23%) |
Apr 24, 2024 | 59.79 | 59.79 | 59.62 | 59.65 | 132,501 | -0.18(-0.30%) |
Apr 23, 2024 | 59.78 | 59.90 | 59.78 | 59.83 | 133,932 | +0.01(+0.02%) |
Apr 22, 2024 | 59.82 | 59.85 | 59.79 | 59.82 | 96,374 | -0.09(-0.15%) |
Apr 19, 2024 | 59.93 | 59.96 | 59.89 | 59.91 | 327,494 | +0.02(+0.03%) |
Apr 18, 2024 | 59.98 | 59.99 | 59.85 | 59.89 | 53,295 | -0.11(-0.18%) |
Apr 17, 2024 | 59.88 | 60.05 | 59.85 | 60.00 | 188,285 | +0.12(+0.20%) |
Apr 16, 2024 | 59.85 | 60.15 | 59.83 | 59.88 | 175,660 | -0.18(-0.30%) |
Apr 15, 2024 | 60.00 | 60.17 | 59.96 | 60.06 | 207,947 | -0.38(-0.63%) |
Apr 12, 2024 | 60.59 | 60.63 | 60.43 | 60.44 | 65,899 | -0.03(-0.05%) |
Apr 11, 2024 | 60.59 | 60.59 | 60.40 | 60.47 | 109,673 | -0.09(-0.15%) |
Apr 10, 2024 | 60.78 | 60.78 | 60.53 | 60.56 | 277,132 | -0.49(-0.80%) |
Apr 09, 2024 | 61.06 | 61.10 | 61.02 | 61.05 | 125,790 | +0.04(+0.07%) |
Apr 08, 2024 | 61.00 | 61.05 | 61.00 | 61.01 | 98,163 | -0.09(-0.15%) |
Apr 05, 2024 | 61.08 | 61.16 | 61.05 | 61.10 | 51,667 | -0.16(-0.26%) |
Apr 04, 2024 | 61.13 | 61.29 | 61.05 | 61.26 | 118,368 | +0.17(+0.28%) |
Apr 03, 2024 | 61.01 | 61.14 | 60.94 | 61.09 | 308,340 | -0.04(-0.07%) |
Apr 02, 2024 | 61.13 | 61.15 | 61.08 | 61.13 | 149,496 | +0.03(+0.05%) |
Apr 01, 2024 | 61.24 | 61.24 | 61.06 | 61.10 | 159,719 | -0.13(-0.21%) |
Mar 28, 2024 | 61.25 | 61.31 | 61.20 | 61.23 | 167,391 | -0.02(-0.03%) |
Mar 27, 2024 | 61.27 | 61.30 | 61.21 | 61.25 | 177,439 | +0.11(+0.18%) |
Mar 26, 2024 | 61.15 | 61.21 | 61.12 | 61.14 | 78,293 | -0.05(-0.08%) |
Mar 25, 2024 | 61.27 | 61.28 | 61.13 | 61.19 | 71,903 | -0.01(-0.02%) |
Mar 22, 2024 | 61.30 | 61.33 | 61.17 | 61.20 | 507,068 | +0.11(+0.18%) |
Mar 21, 2024 | 61.24 | 61.26 | 61.06 | 61.09 | 93,930 | -0.17(-0.28%) |
Mar 20, 2024 | 61.05 | 61.43 | 61.01 | 61.26 | 240,559 | -0.11(-0.18%) |
Mar 19, 2024 | 61.50 | 61.53 | 61.36 | 61.37 | 298,174 | -0.76(-1.22%) |
Mar 18, 2024 | 62.11 | 62.19 | 62.05 | 62.13 | 228,674 | -0.03(-0.05%) |
Mar 15, 2024 | 62.25 | 62.33 | 62.12 | 62.16 | 515,962 | -0.31(-0.50%) |
Mar 14, 2024 | 62.72 | 62.72 | 62.45 | 62.47 | 98,053 | -0.22(-0.35%) |
Mar 13, 2024 | 62.62 | 62.83 | 62.61 | 62.69 | 129,800 | -0.03(-0.05%) |
Mar 12, 2024 | 62.64 | 62.75 | 62.62 | 62.72 | 155,024 | -0.34(-0.54%) |
Mar 11, 2024 | 63.09 | 63.14 | 62.97 | 63.06 | 219,243 | +0.06(+0.10%) |
Mar 08, 2024 | 63.09 | 63.15 | 62.92 | 63.00 | 205,213 | +0.43(+0.69%) |
Mar 07, 2024 | 62.66 | 62.67 | 62.50 | 62.57 | 190,874 | +0.53(+0.85%) |
Mar 06, 2024 | 62.04 | 62.12 | 61.93 | 62.04 | 96,419 | +0.23(+0.37%) |
Mar 05, 2024 | 61.77 | 61.87 | 61.67 | 61.81 | 56,211 | +0.25(+0.41%) |
Mar 04, 2024 | 61.58 | 61.62 | 61.53 | 61.56 | 153,335 | -0.14(-0.23%) |
Mar 01, 2024 | 61.59 | 61.74 | 61.49 | 61.70 | 93,218 | -0.08(-0.13%) |
Feb 29, 2024 | 61.89 | 62.10 | 61.77 | 61.78 | 200,831 | +0.28(+0.46%) |
Feb 28, 2024 | 61.52 | 61.52 | 61.44 | 61.50 | 36,648 | -0.06(-0.10%) |
Feb 27, 2024 | 61.59 | 61.64 | 61.53 | 61.56 | 70,122 | +0.06(+0.10%) |
Feb 26, 2024 | 61.48 | 61.50 | 61.43 | 61.50 | 42,500 | -0.05(-0.08%) |
Feb 23, 2024 | 61.56 | 61.64 | 61.53 | 61.55 | 95,202 | +0.01(+0.02%) |
Feb 22, 2024 | 61.55 | 61.59 | 61.48 | 61.54 | 84,572 | -0.13(-0.21%) |
Feb 21, 2024 | 61.70 | 61.71 | 61.57 | 61.67 | 241,885 | -0.08(-0.13%) |
Feb 20, 2024 | 61.82 | 61.88 | 61.74 | 61.75 | 59,026 | +0.09(+0.15%) |
Feb 16, 2024 | 61.55 | 61.72 | 61.51 | 61.66 | 96,617 | -0.14(-0.23%) |
Feb 15, 2024 | 61.76 | 61.84 | 61.65 | 61.80 | 88,514 | +0.29(+0.47%) |
Feb 14, 2024 | 61.50 | 61.60 | 61.45 | 61.51 | 149,382 | +0.06(+0.10%) |
Feb 13, 2024 | 61.64 | 61.64 | 61.40 | 61.45 | 241,948 | -0.60(-0.97%) |
Feb 12, 2024 | 62.05 | 62.08 | 61.98 | 62.05 | 31,693 | -0.02(-0.03%) |
Feb 09, 2024 | 62.01 | 62.07 | 62.00 | 62.07 | 44,193 | +0.05(+0.08%) |
Feb 08, 2024 | 62.05 | 62.09 | 61.97 | 62.02 | 92,460 | -0.52(-0.83%) |
Feb 07, 2024 | 62.55 | 62.72 | 62.50 | 62.54 | 59,569 | -0.11(-0.18%) |
Feb 06, 2024 | 62.34 | 62.68 | 62.34 | 62.65 | 55,333 | +0.33(+0.53%) |
Feb 05, 2024 | 62.39 | 62.44 | 62.24 | 62.32 | 119,133 | -0.19(-0.30%) |
Feb 02, 2024 | 62.73 | 62.79 | 62.39 | 62.51 | 606,581 | -0.90(-1.42%) |
Feb 01, 2024 | 63.29 | 63.53 | 63.18 | 63.41 | 84,872 | +0.38(+0.60%) |
Jan 31, 2024 | 62.94 | 63.48 | 62.90 | 63.03 | 95,222 | +0.19(+0.30%) |
Jan 30, 2024 | 63.03 | 63.03 | 62.70 | 62.84 | 94,449 | -0.04(-0.06%) |
Jan 29, 2024 | 62.69 | 62.97 | 62.65 | 62.88 | 45,977 | +0.21(+0.34%) |
Jan 26, 2024 | 62.76 | 62.76 | 62.60 | 62.67 | 104,567 | -0.13(-0.21%) |
Jan 25, 2024 | 63.05 | 63.05 | 62.71 | 62.80 | 90,683 | -0.07(-0.11%) |
Jan 24, 2024 | 63.20 | 63.34 | 62.82 | 62.87 | 152,786 | +0.34(+0.54%) |
Jan 23, 2024 | 62.58 | 62.58 | 62.37 | 62.53 | 121,287 | -0.09(-0.14%) |
Jan 22, 2024 | 62.71 | 62.76 | 62.59 | 62.62 | 139,028 | +0.05(+0.08%) |
Jan 19, 2024 | 62.51 | 62.61 | 62.44 | 62.57 | 195,265 | +0.02(+0.03%) |
Jan 18, 2024 | 62.65 | 62.69 | 62.53 | 62.55 | 29,379 | +0.01(+0.02%) |
Jan 17, 2024 | 62.70 | 62.70 | 62.42 | 62.54 | 161,300 | -0.39(-0.62%) |
Jan 16, 2024 | 63.31 | 63.31 | 62.93 | 62.93 | 163,553 | -1.05(-1.64%) |
Jan 12, 2024 | 64.09 | 64.20 | 63.93 | 63.98 | 282,182 | +0.26(+0.41%) |
Jan 11, 2024 | 63.49 | 63.76 | 63.38 | 63.72 | 117,795 | +0.17(+0.27%) |
Jan 10, 2024 | 63.79 | 63.79 | 63.55 | 63.55 | 130,113 | -0.56(-0.87%) |
Jan 09, 2024 | 64.51 | 64.52 | 64.09 | 64.11 | 61,600 | -0.19(-0.30%) |
Jan 08, 2024 | 64.20 | 64.51 | 64.16 | 64.30 | 96,642 | +0.25(+0.39%) |
Jan 05, 2024 | 63.87 | 64.38 | 63.80 | 64.05 | 91,865 | +0.01(+0.02%) |
Jan 04, 2024 | 64.06 | 64.17 | 63.99 | 64.04 | 287,417 | -0.67(-1.04%) |
Jan 03, 2024 | 64.75 | 64.81 | 64.52 | 64.71 | 106,585 | -0.60(-0.92%) |
Jan 02, 2024 | 65.42 | 65.54 | 65.30 | 65.31 | 139,003 | -0.50(-0.76%) |
Dec 29, 2023 | 65.45 | 65.87 | 65.43 | 65.81 | 152,862 | +0.17(+0.26%) |
Dec 28, 2023 | 65.75 | 66.12 | 65.51 | 65.64 | 210,380 | +0.21(+0.32%) |
Dec 27, 2023 | 65.11 | 65.49 | 65.05 | 65.43 | 126,387 | +0.34(+0.52%) |
Dec 26, 2023 | 65.16 | 65.16 | 65.01 | 65.09 | 54,939 | +0.00(+0.00%) |
Dec 22, 2023 | 65.35 | 65.36 | 65.05 | 65.09 | 83,885 | -0.14(-0.21%) |
Dec 21, 2023 | 65.23 | 65.27 | 65.03 | 65.23 | 117,438 | +0.71(+1.10%) |
Dec 20, 2023 | 64.73 | 64.73 | 64.45 | 64.52 | 164,649 | +0.06(+0.09%) |
Dec 19, 2023 | 64.32 | 64.64 | 64.25 | 64.46 | 156,946 | -0.45(-0.69%) |
Dec 18, 2023 | 64.97 | 64.97 | 64.84 | 64.91 | 171,003 | -0.32(-0.49%) |
Dec 15, 2023 | 65.45 | 65.63 | 65.21 | 65.23 | 208,666 | -0.25(-0.38%) |
Dec 14, 2023 | 65.36 | 65.67 | 65.29 | 65.48 | 319,574 | +0.49(+0.75%) |
Dec 13, 2023 | 63.97 | 65.02 | 63.84 | 64.99 | 145,821 | +1.19(+1.87%) |
Dec 12, 2023 | 63.74 | 63.89 | 63.63 | 63.80 | 221,561 | +0.33(+0.52%) |
Dec 11, 2023 | 63.50 | 63.52 | 63.32 | 63.47 | 231,198 | -0.51(-0.80%) |
Dec 08, 2023 | 64.25 | 64.53 | 63.98 | 63.98 | 188,158 | -0.64(-0.99%) |
Dec 07, 2023 | 64.10 | 65.47 | 64.04 | 64.62 | 497,791 | +1.63(+2.59%) |
Dec 06, 2023 | 63.00 | 63.09 | 62.94 | 62.99 | 64,013 | -0.06(-0.10%) |
Dec 05, 2023 | 63.16 | 63.30 | 62.96 | 63.05 | 82,008 | +0.03(+0.05%) |
Dec 04, 2023 | 63.11 | 63.35 | 62.94 | 63.02 | 75,927 | -0.19(-0.30%) |
Dec 01, 2023 | 62.62 | 63.26 | 62.62 | 63.21 | 175,820 | +0.59(+0.94%) |
Nov 30, 2023 | 62.68 | 62.81 | 62.50 | 62.62 | 213,777 | -0.37(-0.59%) |
Nov 29, 2023 | 62.99 | 63.15 | 62.90 | 62.99 | 154,462 | +0.00(+0.00%) |
Nov 28, 2023 | 62.56 | 63.00 | 62.55 | 62.99 | 121,467 | +0.50(+0.80%) |
Nov 27, 2023 | 62.39 | 62.49 | 62.31 | 62.49 | 58,802 | +0.38(+0.61%) |
Nov 24, 2023 | 62.09 | 62.11 | 62.03 | 62.11 | 53,273 | +0.05(+0.08%) |
Nov 22, 2023 | 62.15 | 62.83 | 61.98 | 62.06 | 141,994 | -0.51(-0.82%) |
Nov 21, 2023 | 62.90 | 62.94 | 62.49 | 62.57 | 223,991 | -0.02(-0.03%) |
Nov 20, 2023 | 62.47 | 62.64 | 62.43 | 62.59 | 567,709 | +0.58(+0.94%) |
Nov 17, 2023 | 62.02 | 62.04 | 61.93 | 62.01 | 79,675 | +0.43(+0.70%) |
Nov 16, 2023 | 61.48 | 61.75 | 61.48 | 61.58 | 68,803 | +0.31(+0.51%) |
Nov 15, 2023 | 61.53 | 61.53 | 61.27 | 61.27 | 97,294 | -0.54(-0.87%) |
Nov 14, 2023 | 61.51 | 61.81 | 61.49 | 61.81 | 59,626 | +0.58(+0.95%) |
Nov 13, 2023 | 61.16 | 61.32 | 61.09 | 61.23 | 35,655 | +0.00(+0.00%) |
Nov 10, 2023 | 61.30 | 61.31 | 61.20 | 61.23 | 81,208 | -0.12(-0.20%) |
Nov 09, 2023 | 61.54 | 61.56 | 61.32 | 61.35 | 69,935 | -0.11(-0.18%) |
Nov 08, 2023 | 61.52 | 61.60 | 61.45 | 61.46 | 76,997 | -0.27(-0.44%) |
Nov 07, 2023 | 61.65 | 61.75 | 61.63 | 61.73 | 76,580 | -0.19(-0.31%) |
Nov 06, 2023 | 62.00 | 62.05 | 61.90 | 61.92 | 47,089 | -0.23(-0.37%) |
Nov 03, 2023 | 62.11 | 62.24 | 62.01 | 62.15 | 115,112 | +0.40(+0.65%) |
Nov 02, 2023 | 61.87 | 61.87 | 61.68 | 61.75 | 87,909 | +0.18(+0.29%) |