Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 55.84 | 56.38 | 55.68 | 56.25 | 2,567,983 | -0.58(-1.02%) |
Jun 14, 2024 | 56.33 | 57.09 | 56.29 | 56.83 | 2,218,491 | -0.52(-0.91%) |
Jun 13, 2024 | 57.09 | 57.40 | 56.65 | 57.35 | 2,062,671 | -0.04(-0.07%) |
Jun 12, 2024 | 58.13 | 58.22 | 57.26 | 57.39 | 2,678,750 | +0.59(+1.04%) |
Jun 11, 2024 | 56.40 | 56.81 | 56.21 | 56.80 | 2,494,367 | -1.61(-2.76%) |
Jun 10, 2024 | 58.31 | 58.54 | 58.04 | 58.41 | 1,138,167 | +0.22(+0.38%) |
Jun 07, 2024 | 58.77 | 58.88 | 58.19 | 58.19 | 1,665,761 | -1.51(-2.53%) |
Jun 06, 2024 | 58.67 | 59.77 | 58.48 | 59.70 | 2,233,070 | +1.08(+1.84%) |
Jun 05, 2024 | 58.25 | 58.64 | 57.97 | 58.62 | 2,605,546 | +0.55(+0.95%) |
Jun 04, 2024 | 57.92 | 58.20 | 57.37 | 58.07 | 3,696,906 | -1.31(-2.21%) |
Jun 03, 2024 | 59.03 | 59.40 | 58.47 | 59.38 | 2,062,694 | -0.15(-0.25%) |
May 31, 2024 | 59.59 | 59.88 | 58.67 | 59.53 | 2,023,670 | +0.87(+1.48%) |
May 30, 2024 | 59.55 | 59.68 | 58.54 | 58.66 | 2,229,092 | -0.79(-1.33%) |
May 29, 2024 | 60.07 | 60.84 | 59.41 | 59.45 | 3,207,441 | -0.15(-0.25%) |
May 28, 2024 | 59.97 | 60.19 | 59.30 | 59.60 | 2,118,942 | -0.03(-0.05%) |
May 24, 2024 | 58.83 | 59.75 | 58.79 | 59.63 | 2,395,664 | +0.88(+1.50%) |
May 23, 2024 | 59.04 | 59.24 | 58.33 | 58.75 | 2,136,661 | +0.02(+0.03%) |
May 22, 2024 | 61.29 | 61.29 | 58.66 | 58.73 | 3,620,764 | -2.90(-4.71%) |
May 21, 2024 | 61.69 | 62.28 | 61.44 | 61.63 | 1,787,876 | +0.05(+0.08%) |
May 20, 2024 | 61.36 | 62.02 | 61.23 | 61.58 | 2,365,011 | +0.11(+0.18%) |
May 17, 2024 | 60.42 | 61.61 | 60.17 | 61.47 | 3,522,183 | +1.45(+2.42%) |
May 16, 2024 | 59.53 | 60.78 | 59.40 | 60.02 | 2,439,733 | +0.75(+1.27%) |
May 15, 2024 | 59.47 | 59.56 | 58.31 | 59.27 | 1,587,332 | +0.48(+0.82%) |
May 14, 2024 | 59.28 | 59.38 | 58.50 | 58.79 | 2,545,865 | +1.61(+2.82%) |
May 13, 2024 | 57.42 | 57.67 | 57.17 | 57.18 | 1,485,437 | -0.01(-0.02%) |
May 10, 2024 | 57.50 | 57.67 | 57.13 | 57.19 | 1,560,245 | +0.07(+0.12%) |
May 09, 2024 | 56.73 | 57.13 | 56.42 | 57.12 | 1,550,864 | +0.62(+1.10%) |
May 08, 2024 | 56.58 | 56.76 | 56.34 | 56.50 | 1,478,678 | -0.97(-1.69%) |
May 07, 2024 | 57.56 | 57.71 | 57.31 | 57.47 | 2,043,603 | +0.61(+1.07%) |
May 06, 2024 | 56.86 | 56.92 | 56.59 | 56.86 | 1,181,169 | +0.60(+1.07%) |
May 03, 2024 | 56.26 | 56.74 | 55.92 | 56.26 | 2,087,955 | +0.68(+1.22%) |
May 02, 2024 | 55.76 | 56.35 | 55.51 | 55.58 | 2,781,863 | +0.58(+1.05%) |
May 01, 2024 | 55.30 | 55.74 | 54.81 | 55.00 | 2,307,704 | -0.16(-0.29%) |
Apr 30, 2024 | 56.23 | 56.34 | 55.16 | 55.16 | 2,455,182 | -1.65(-2.90%) |
Apr 29, 2024 | 55.88 | 56.90 | 55.87 | 56.81 | 2,500,457 | +0.38(+0.67%) |
Apr 26, 2024 | 56.91 | 56.91 | 55.80 | 56.43 | 4,065,245 | -0.78(-1.36%) |
Apr 25, 2024 | 57.37 | 58.13 | 57.09 | 57.21 | 3,964,927 | -2.03(-3.43%) |
Apr 24, 2024 | 59.10 | 59.30 | 58.69 | 59.24 | 2,061,034 | +0.54(+0.92%) |
Apr 23, 2024 | 57.62 | 58.74 | 57.47 | 58.70 | 3,003,735 | +0.19(+0.32%) |
Apr 22, 2024 | 57.91 | 58.66 | 57.71 | 58.51 | 1,955,087 | +0.39(+0.67%) |
Apr 19, 2024 | 57.76 | 58.44 | 57.73 | 58.12 | 2,028,710 | +0.13(+0.22%) |
Apr 18, 2024 | 58.75 | 58.77 | 57.77 | 57.99 | 2,890,147 | -0.42(-0.72%) |
Apr 17, 2024 | 58.98 | 59.36 | 58.16 | 58.41 | 3,440,256 | +1.45(+2.55%) |
Apr 16, 2024 | 57.15 | 57.29 | 56.61 | 56.96 | 3,170,742 | -2.10(-3.56%) |
Apr 15, 2024 | 59.76 | 59.98 | 58.84 | 59.06 | 2,149,707 | +0.50(+0.85%) |
Apr 12, 2024 | 59.69 | 60.02 | 58.53 | 58.56 | 2,585,338 | -0.93(-1.56%) |
Apr 11, 2024 | 59.46 | 59.68 | 58.70 | 59.49 | 2,946,731 | -0.19(-0.32%) |
Apr 10, 2024 | 59.78 | 59.97 | 59.28 | 59.68 | 3,291,106 | -0.81(-1.34%) |
Apr 09, 2024 | 59.98 | 60.54 | 59.87 | 60.49 | 2,791,451 | +0.80(+1.34%) |
Apr 08, 2024 | 59.10 | 59.76 | 58.97 | 59.69 | 3,631,800 | +2.03(+3.52%) |
Apr 05, 2024 | 57.77 | 57.94 | 57.27 | 57.66 | 3,435,578 | -0.08(-0.14%) |
Apr 04, 2024 | 59.30 | 59.34 | 57.73 | 57.74 | 2,818,163 | -1.10(-1.87%) |
Apr 03, 2024 | 58.62 | 58.87 | 58.23 | 58.84 | 3,776,930 | -0.33(-0.56%) |
Apr 02, 2024 | 58.59 | 59.23 | 58.48 | 59.17 | 3,131,134 | +0.82(+1.41%) |
Apr 01, 2024 | 58.25 | 58.67 | 58.08 | 58.35 | 2,279,115 | +0.66(+1.14%) |
Mar 28, 2024 | 57.51 | 57.74 | 57.73 | 57.69 | 2,658,813 | +0.16(+0.28%) |
Mar 27, 2024 | 56.50 | 57.53 | 56.48 | 57.53 | 2,382,812 | +0.98(+1.73%) |
Mar 26, 2024 | 56.87 | 56.89 | 56.23 | 56.55 | 2,647,608 | -0.41(-0.72%) |
Mar 25, 2024 | 57.47 | 57.82 | 56.94 | 56.96 | 1,590,255 | -0.08(-0.14%) |
Mar 22, 2024 | 57.25 | 57.52 | 57.03 | 57.04 | 2,401,425 | -0.85(-1.47%) |
Mar 21, 2024 | 58.32 | 58.49 | 57.84 | 57.89 | 1,786,287 | +0.11(+0.19%) |
Mar 20, 2024 | 56.79 | 57.84 | 56.60 | 57.78 | 2,443,090 | +1.14(+2.01%) |
Mar 19, 2024 | 56.45 | 56.74 | 56.31 | 56.64 | 2,520,566 | +0.76(+1.36%) |
Mar 18, 2024 | 56.46 | 56.47 | 55.87 | 55.88 | 1,958,102 | +0.21(+0.38%) |
Mar 15, 2024 | 55.20 | 55.77 | 55.09 | 55.67 | 3,439,664 | -0.37(-0.66%) |
Mar 14, 2024 | 56.48 | 56.65 | 55.76 | 56.04 | 2,927,448 | -0.83(-1.46%) |
Mar 13, 2024 | 55.88 | 57.22 | 55.81 | 56.87 | 3,649,959 | +0.87(+1.55%) |
Mar 12, 2024 | 56.75 | 56.85 | 55.94 | 56.00 | 2,877,238 | -0.13(-0.23%) |
Mar 11, 2024 | 55.77 | 56.22 | 55.70 | 56.13 | 3,076,911 | -1.17(-2.04%) |
Mar 08, 2024 | 57.98 | 58.01 | 57.11 | 57.30 | 3,953,988 | -0.52(-0.90%) |
Mar 07, 2024 | 58.31 | 58.48 | 57.81 | 57.82 | 2,786,199 | +0.70(+1.23%) |
Mar 06, 2024 | 57.24 | 57.64 | 57.01 | 57.12 | 2,275,754 | +1.04(+1.86%) |
Mar 05, 2024 | 56.31 | 56.58 | 55.92 | 56.08 | 1,512,416 | -0.56(-0.98%) |
Mar 04, 2024 | 56.58 | 56.77 | 56.45 | 56.63 | 2,161,963 | -0.27(-0.48%) |
Mar 01, 2024 | 56.44 | 56.99 | 56.05 | 56.91 | 2,782,186 | +0.98(+1.74%) |
Feb 29, 2024 | 56.12 | 56.38 | 55.79 | 55.93 | 2,018,070 | +0.24(+0.44%) |
Feb 28, 2024 | 55.51 | 55.72 | 55.40 | 55.69 | 1,808,878 | -0.63(-1.13%) |
Feb 27, 2024 | 56.52 | 56.64 | 56.16 | 56.32 | 2,405,072 | +0.53(+0.94%) |
Feb 26, 2024 | 55.97 | 55.97 | 55.39 | 55.79 | 3,281,852 | -1.08(-1.90%) |
Feb 23, 2024 | 57.10 | 57.40 | 56.76 | 56.88 | 1,691,921 | -0.05(-0.09%) |
Feb 22, 2024 | 56.81 | 57.01 | 56.57 | 56.92 | 2,408,929 | +0.59(+1.04%) |
Feb 21, 2024 | 56.50 | 56.77 | 56.14 | 56.34 | 2,229,046 | -0.33(-0.59%) |
Feb 20, 2024 | 57.66 | 57.66 | 56.20 | 56.67 | 4,635,738 | -2.18(-3.71%) |
Feb 16, 2024 | 58.71 | 59.25 | 58.62 | 58.86 | 3,056,243 | +0.71(+1.22%) |
Feb 15, 2024 | 57.18 | 58.26 | 57.18 | 58.14 | 2,448,709 | -0.23(-0.40%) |
Feb 14, 2024 | 57.98 | 58.43 | 57.86 | 58.38 | 2,292,745 | +0.90(+1.56%) |
Feb 13, 2024 | 58.15 | 58.23 | 57.06 | 57.48 | 2,868,042 | -1.48(-2.51%) |
Feb 12, 2024 | 58.66 | 59.22 | 58.60 | 58.96 | 1,923,170 | +0.26(+0.45%) |
Feb 09, 2024 | 58.61 | 58.74 | 58.19 | 58.70 | 2,299,374 | +0.14(+0.23%) |
Feb 08, 2024 | 58.67 | 58.76 | 58.40 | 58.56 | 1,836,514 | -0.47(-0.79%) |
Feb 07, 2024 | 58.81 | 59.10 | 58.56 | 59.03 | 2,188,995 | +0.19(+0.31%) |
Feb 06, 2024 | 58.51 | 58.90 | 58.42 | 58.85 | 2,358,875 | +0.82(+1.41%) |
Feb 05, 2024 | 58.19 | 58.28 | 57.72 | 58.03 | 3,479,373 | -1.56(-2.62%) |
Feb 02, 2024 | 59.82 | 59.87 | 59.19 | 59.59 | 2,744,133 | -0.85(-1.40%) |
Feb 01, 2024 | 59.88 | 60.51 | 59.78 | 60.44 | 1,823,241 | +0.72(+1.21%) |
Jan 31, 2024 | 60.47 | 60.80 | 59.64 | 59.71 | 1,954,215 | -0.54(-0.89%) |
Jan 30, 2024 | 60.08 | 60.38 | 59.39 | 60.25 | 2,999,452 | -0.19(-0.31%) |
Jan 29, 2024 | 60.34 | 60.49 | 59.86 | 60.44 | 1,853,980 | +0.00(+0.00%) |
Jan 26, 2024 | 60.31 | 60.49 | 59.98 | 60.44 | 1,488,446 | +0.25(+0.42%) |
Jan 25, 2024 | 60.61 | 60.63 | 59.79 | 60.18 | 2,578,257 | -0.46(-0.76%) |
Jan 24, 2024 | 61.59 | 61.66 | 60.61 | 60.64 | 3,276,084 | +0.85(+1.42%) |
Jan 23, 2024 | 59.65 | 60.65 | 59.54 | 59.79 | 3,548,224 | +1.15(+1.96%) |
Jan 22, 2024 | 58.33 | 58.93 | 58.23 | 58.64 | 3,317,321 | -0.40(-0.68%) |
Jan 19, 2024 | 58.76 | 59.05 | 58.25 | 59.04 | 2,537,890 | +0.05(+0.08%) |
Jan 18, 2024 | 58.58 | 59.00 | 58.21 | 58.99 | 3,145,991 | +0.06(+0.10%) |
Jan 17, 2024 | 58.81 | 59.02 | 58.54 | 58.93 | 3,129,532 | -1.07(-1.79%) |
Jan 16, 2024 | 60.66 | 60.66 | 59.64 | 60.01 | 3,455,883 | -1.70(-2.75%) |
Jan 12, 2024 | 62.14 | 62.46 | 61.60 | 61.70 | 2,702,082 | -0.22(-0.36%) |
Jan 11, 2024 | 62.13 | 62.38 | 61.48 | 61.93 | 2,407,388 | -0.18(-0.28%) |
Jan 10, 2024 | 62.35 | 62.70 | 62.02 | 62.10 | 3,172,853 | -0.91(-1.44%) |
Jan 09, 2024 | 63.18 | 63.26 | 62.89 | 63.01 | 2,473,359 | -1.39(-2.15%) |
Jan 08, 2024 | 63.44 | 64.50 | 63.36 | 64.40 | 2,383,501 | +0.00(+0.00%) |
Jan 05, 2024 | 64.03 | 64.92 | 64.02 | 64.40 | 2,213,468 | -0.56(-0.86%) |
Jan 04, 2024 | 64.67 | 65.15 | 64.50 | 64.95 | 1,934,238 | -0.58(-0.88%) |
Jan 03, 2024 | 64.83 | 65.82 | 64.70 | 65.53 | 2,432,636 | -0.71(-1.08%) |