Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 53.67 | 53.68 | 52.56 | 53.34 | 532,526 | +0.11(+0.21%) |
May 30, 2024 | 54.38 | 54.50 | 53.04 | 53.23 | 845,508 | -1.33(-2.44%) |
May 29, 2024 | 54.43 | 54.81 | 54.30 | 54.56 | 391,534 | -0.41(-0.75%) |
May 28, 2024 | 55.78 | 55.78 | 54.79 | 54.97 | 537,006 | -0.74(-1.33%) |
May 24, 2024 | 55.47 | 55.85 | 55.31 | 55.71 | 290,738 | +0.43(+0.78%) |
May 23, 2024 | 56.24 | 56.24 | 55.05 | 55.28 | 342,370 | -0.47(-0.84%) |
May 22, 2024 | 55.90 | 55.98 | 55.43 | 55.75 | 379,394 | -0.07(-0.13%) |
May 21, 2024 | 55.61 | 55.96 | 55.42 | 55.82 | 550,797 | -0.33(-0.59%) |
May 20, 2024 | 55.94 | 56.20 | 55.70 | 56.15 | 387,578 | +0.23(+0.41%) |
May 17, 2024 | 55.89 | 56.00 | 55.56 | 55.92 | 283,719 | -0.08(-0.14%) |
May 16, 2024 | 56.22 | 56.30 | 55.76 | 56.00 | 486,796 | -0.03(-0.05%) |
May 15, 2024 | 55.58 | 56.10 | 55.33 | 56.03 | 573,548 | +0.85(+1.54%) |
May 14, 2024 | 54.99 | 55.23 | 54.76 | 55.18 | 500,314 | +0.44(+0.80%) |
May 13, 2024 | 54.73 | 54.94 | 54.61 | 54.74 | 265,346 | +0.27(+0.50%) |
May 10, 2024 | 54.64 | 54.91 | 54.41 | 54.47 | 228,264 | -0.01(-0.02%) |
May 09, 2024 | 54.37 | 54.50 | 54.13 | 54.48 | 327,575 | +0.05(+0.09%) |
May 08, 2024 | 54.47 | 54.50 | 54.14 | 54.43 | 647,969 | -0.35(-0.64%) |
May 07, 2024 | 54.90 | 55.12 | 54.61 | 54.78 | 470,778 | -0.03(-0.05%) |
May 06, 2024 | 54.18 | 54.84 | 54.18 | 54.81 | 663,301 | +0.73(+1.35%) |
May 03, 2024 | 54.47 | 54.58 | 53.65 | 54.08 | 526,158 | -0.33(-0.61%) |
May 02, 2024 | 54.62 | 54.71 | 53.64 | 54.41 | 336,908 | +0.44(+0.82%) |
May 01, 2024 | 53.88 | 54.97 | 53.79 | 53.97 | 347,222 | +0.00(+0.00%) |
Apr 30, 2024 | 54.64 | 54.86 | 53.96 | 53.97 | 2,176,491 | -1.02(-1.85%) |
Apr 29, 2024 | 55.21 | 55.50 | 54.73 | 54.99 | 316,444 | +0.13(+0.24%) |
Apr 26, 2024 | 54.81 | 55.26 | 54.70 | 54.86 | 318,008 | +0.68(+1.26%) |
Apr 25, 2024 | 53.70 | 54.36 | 53.53 | 54.18 | 474,560 | -0.40(-0.73%) |
Apr 24, 2024 | 54.37 | 54.88 | 54.20 | 54.58 | 571,231 | +0.26(+0.48%) |
Apr 23, 2024 | 53.51 | 54.45 | 53.29 | 54.32 | 637,560 | +1.06(+1.99%) |
Apr 22, 2024 | 53.37 | 53.52 | 52.54 | 53.26 | 997,585 | +0.63(+1.20%) |
Apr 19, 2024 | 52.64 | 53.19 | 52.40 | 52.63 | 575,866 | -0.20(-0.38%) |
Apr 18, 2024 | 52.99 | 53.42 | 52.61 | 52.83 | 951,391 | -0.09(-0.17%) |
Apr 17, 2024 | 53.81 | 53.87 | 52.85 | 52.92 | 1,113,391 | -0.57(-1.07%) |
Apr 16, 2024 | 53.36 | 53.77 | 53.23 | 53.49 | 515,345 | -0.03(-0.06%) |
Apr 15, 2024 | 55.28 | 55.39 | 53.43 | 53.52 | 672,808 | -1.33(-2.42%) |
Apr 12, 2024 | 55.77 | 55.78 | 54.71 | 54.85 | 365,642 | -1.12(-2.00%) |
Apr 11, 2024 | 55.80 | 56.09 | 55.30 | 55.97 | 339,910 | +0.55(+0.99%) |
Apr 10, 2024 | 55.38 | 55.61 | 55.09 | 55.42 | 431,660 | -0.67(-1.19%) |
Apr 09, 2024 | 55.99 | 56.10 | 55.61 | 56.09 | 345,345 | +0.40(+0.72%) |
Apr 08, 2024 | 55.89 | 55.94 | 55.36 | 55.69 | 302,185 | -0.03(-0.05%) |
Apr 05, 2024 | 55.27 | 55.96 | 55.05 | 55.72 | 379,767 | +0.69(+1.25%) |
Apr 04, 2024 | 56.37 | 56.57 | 55.03 | 55.03 | 599,074 | -0.81(-1.45%) |
Apr 03, 2024 | 55.76 | 56.13 | 55.45 | 55.84 | 813,412 | +0.08(+0.14%) |
Apr 02, 2024 | 55.47 | 55.77 | 55.20 | 55.76 | 744,989 | -0.37(-0.66%) |
Apr 01, 2024 | 56.47 | 56.47 | 55.88 | 56.13 | 570,364 | -0.26(-0.46%) |
Mar 28, 2024 | 56.05 | 56.67 | 56.05 | 56.39 | 415,670 | +0.33(+0.59%) |
Mar 27, 2024 | 56.71 | 56.74 | 55.70 | 56.06 | 546,706 | -0.12(-0.21%) |
Mar 26, 2024 | 56.45 | 56.50 | 56.08 | 56.18 | 681,268 | +0.06(+0.11%) |
Mar 25, 2024 | 56.36 | 56.48 | 56.04 | 56.12 | 560,781 | -0.26(-0.46%) |
Mar 22, 2024 | 56.89 | 56.89 | 56.18 | 56.38 | 548,492 | -0.43(-0.76%) |
Mar 21, 2024 | 57.01 | 57.27 | 56.75 | 56.81 | 865,325 | +0.20(+0.36%) |
Mar 20, 2024 | 55.83 | 56.67 | 55.78 | 56.61 | 730,090 | +0.82(+1.47%) |
Mar 19, 2024 | 55.55 | 55.85 | 55.18 | 55.79 | 1,112,563 | -0.18(-0.32%) |
Mar 18, 2024 | 56.21 | 56.23 | 55.73 | 55.97 | 800,515 | -0.13(-0.23%) |
Mar 15, 2024 | 56.94 | 56.94 | 56.01 | 56.10 | 915,875 | -0.88(-1.54%) |
Mar 14, 2024 | 57.75 | 57.81 | 56.63 | 56.98 | 893,241 | -0.78(-1.35%) |
Mar 13, 2024 | 57.76 | 58.06 | 57.43 | 57.76 | 958,308 | -0.05(-0.09%) |
Mar 12, 2024 | 57.71 | 57.97 | 57.27 | 57.81 | 2,166,565 | +0.42(+0.73%) |
Mar 11, 2024 | 56.98 | 57.58 | 56.78 | 57.39 | 744,017 | +0.15(+0.26%) |
Mar 08, 2024 | 57.98 | 58.22 | 57.07 | 57.24 | 458,249 | -0.58(-1.00%) |
Mar 07, 2024 | 57.58 | 57.87 | 57.06 | 57.82 | 1,176,893 | +0.77(+1.35%) |
Mar 06, 2024 | 58.17 | 58.38 | 56.82 | 57.05 | 1,086,936 | +0.65(+1.15%) |
Mar 05, 2024 | 57.33 | 57.46 | 56.04 | 56.40 | 991,569 | -1.38(-2.39%) |
Mar 04, 2024 | 57.93 | 57.97 | 57.53 | 57.78 | 881,359 | -0.01(-0.02%) |
Mar 01, 2024 | 57.72 | 57.86 | 57.10 | 57.79 | 810,410 | +0.13(+0.23%) |
Feb 29, 2024 | 57.89 | 58.01 | 57.17 | 57.66 | 701,689 | +0.80(+1.41%) |
Feb 28, 2024 | 56.70 | 56.97 | 56.43 | 56.86 | 724,943 | -0.21(-0.37%) |
Feb 27, 2024 | 57.25 | 57.45 | 56.71 | 57.07 | 902,626 | +0.28(+0.49%) |
Feb 26, 2024 | 56.49 | 57.17 | 56.13 | 56.79 | 804,864 | +0.66(+1.18%) |
Feb 23, 2024 | 56.05 | 56.47 | 55.85 | 56.13 | 893,116 | +0.46(+0.83%) |
Feb 22, 2024 | 55.61 | 55.88 | 55.19 | 55.67 | 1,275,754 | +1.36(+2.50%) |
Feb 21, 2024 | 54.01 | 54.47 | 53.62 | 54.31 | 1,776,724 | -2.86(-5.00%) |
Feb 20, 2024 | 57.63 | 57.70 | 56.66 | 57.17 | 1,636,780 | -0.68(-1.18%) |
Feb 16, 2024 | 58.35 | 58.45 | 57.53 | 57.85 | 1,651,207 | -0.75(-1.28%) |
Feb 15, 2024 | 58.88 | 59.14 | 58.16 | 58.60 | 751,016 | -0.02(-0.03%) |
Feb 14, 2024 | 58.31 | 58.64 | 58.05 | 58.62 | 563,380 | +0.96(+1.66%) |
Feb 13, 2024 | 57.50 | 58.07 | 56.83 | 57.66 | 809,414 | -0.93(-1.59%) |
Feb 12, 2024 | 59.18 | 59.18 | 58.49 | 58.59 | 672,514 | -0.56(-0.95%) |
Feb 09, 2024 | 58.69 | 59.31 | 58.39 | 59.15 | 818,245 | +1.33(+2.30%) |
Feb 08, 2024 | 57.23 | 57.88 | 56.88 | 57.82 | 809,076 | +0.55(+0.96%) |
Feb 07, 2024 | 57.23 | 57.47 | 56.70 | 57.27 | 823,627 | +0.99(+1.76%) |
Feb 06, 2024 | 56.38 | 56.54 | 55.59 | 56.28 | 621,762 | +0.40(+0.72%) |
Feb 05, 2024 | 56.21 | 56.27 | 55.21 | 55.88 | 859,652 | -0.61(-1.08%) |
Feb 02, 2024 | 56.39 | 56.63 | 55.82 | 56.49 | 1,203,685 | -0.04(-0.07%) |
Feb 01, 2024 | 56.19 | 56.56 | 55.81 | 56.53 | 672,783 | +0.84(+1.51%) |
Jan 31, 2024 | 56.79 | 56.82 | 55.68 | 55.69 | 718,715 | -1.40(-2.45%) |
Jan 30, 2024 | 57.38 | 57.46 | 56.83 | 57.09 | 889,483 | -0.15(-0.26%) |
Jan 29, 2024 | 56.46 | 57.24 | 56.43 | 57.24 | 811,248 | +0.85(+1.51%) |
Jan 26, 2024 | 56.34 | 56.70 | 56.18 | 56.39 | 698,925 | +0.13(+0.23%) |
Jan 25, 2024 | 56.83 | 56.91 | 55.98 | 56.26 | 592,238 | -0.05(-0.09%) |
Jan 24, 2024 | 56.97 | 57.11 | 56.18 | 56.31 | 695,336 | -0.10(-0.18%) |
Jan 23, 2024 | 56.67 | 56.68 | 56.11 | 56.41 | 470,836 | -0.07(-0.12%) |
Jan 22, 2024 | 56.28 | 56.61 | 56.16 | 56.48 | 834,690 | +0.95(+1.71%) |
Jan 19, 2024 | 55.25 | 55.55 | 54.84 | 55.53 | 481,790 | +0.50(+0.91%) |
Jan 18, 2024 | 54.93 | 55.15 | 54.42 | 55.03 | 1,134,737 | +0.66(+1.21%) |
Jan 17, 2024 | 54.24 | 54.55 | 53.62 | 54.37 | 724,571 | -0.49(-0.89%) |
Jan 16, 2024 | 54.86 | 55.05 | 54.48 | 54.86 | 493,898 | -0.22(-0.40%) |
Jan 12, 2024 | 54.71 | 55.58 | 54.71 | 55.08 | 959,550 | +0.36(+0.66%) |
Jan 11, 2024 | 54.34 | 54.75 | 54.00 | 54.72 | 755,157 | +0.60(+1.11%) |
Jan 10, 2024 | 53.54 | 54.13 | 53.36 | 54.12 | 873,431 | +0.82(+1.54%) |
Jan 09, 2024 | 52.61 | 53.49 | 52.61 | 53.30 | 659,833 | +0.87(+1.66%) |
Jan 08, 2024 | 51.44 | 52.54 | 51.44 | 52.43 | 418,744 | +1.07(+2.08%) |
Jan 05, 2024 | 51.33 | 51.67 | 51.24 | 51.36 | 408,786 | -0.08(-0.16%) |
Jan 04, 2024 | 51.56 | 51.92 | 51.40 | 51.44 | 435,951 | -0.27(-0.52%) |
Jan 03, 2024 | 51.86 | 52.29 | 51.58 | 51.71 | 728,714 | -0.74(-1.41%) |