Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 57.08 | 57.08 | 56.38 | 56.90 | 1,470,707 | -0.33(-0.58%) |
May 30, 2024 | 57.26 | 57.40 | 57.05 | 57.23 | 1,403,982 | -0.25(-0.43%) |
May 29, 2024 | 57.77 | 57.77 | 57.44 | 57.48 | 999,203 | -1.00(-1.71%) |
May 28, 2024 | 58.72 | 58.81 | 58.33 | 58.48 | 4,787,615 | -0.09(-0.15%) |
May 24, 2024 | 58.52 | 58.68 | 58.43 | 58.57 | 794,488 | +0.29(+0.50%) |
May 23, 2024 | 58.99 | 59.00 | 58.20 | 58.28 | 799,036 | -0.18(-0.31%) |
May 22, 2024 | 58.67 | 58.78 | 58.32 | 58.46 | 1,077,310 | -0.07(-0.12%) |
May 21, 2024 | 58.61 | 58.68 | 58.41 | 58.53 | 836,837 | -0.17(-0.29%) |
May 20, 2024 | 58.59 | 58.78 | 58.50 | 58.70 | 759,297 | -0.10(-0.17%) |
May 17, 2024 | 58.61 | 58.82 | 58.52 | 58.80 | 995,544 | +0.19(+0.32%) |
May 16, 2024 | 58.78 | 58.81 | 58.57 | 58.61 | 1,160,475 | -0.17(-0.29%) |
May 15, 2024 | 58.59 | 58.80 | 58.32 | 58.78 | 2,036,793 | +0.59(+1.01%) |
May 14, 2024 | 57.88 | 58.20 | 57.82 | 58.19 | 657,603 | +0.55(+0.95%) |
May 13, 2024 | 57.82 | 57.83 | 57.58 | 57.64 | 819,399 | +0.13(+0.23%) |
May 10, 2024 | 57.80 | 57.80 | 57.47 | 57.51 | 1,538,958 | +0.04(+0.07%) |
May 09, 2024 | 57.34 | 57.48 | 57.12 | 57.47 | 1,188,628 | -0.14(-0.24%) |
May 08, 2024 | 57.54 | 57.69 | 57.43 | 57.61 | 1,406,875 | +0.12(+0.21%) |
May 07, 2024 | 57.58 | 57.66 | 57.45 | 57.49 | 1,053,789 | -0.29(-0.50%) |
May 06, 2024 | 57.62 | 57.78 | 57.60 | 57.78 | 1,796,825 | +0.08(+0.14%) |
May 03, 2024 | 57.55 | 57.70 | 57.36 | 57.70 | 2,517,939 | +0.48(+0.84%) |
May 02, 2024 | 56.89 | 57.33 | 56.59 | 57.22 | 2,314,693 | +0.83(+1.47%) |
May 01, 2024 | 56.56 | 57.06 | 56.25 | 56.39 | 1,752,827 | -0.03(-0.05%) |
Apr 30, 2024 | 56.82 | 56.86 | 56.42 | 56.42 | 1,171,115 | -0.68(-1.19%) |
Apr 29, 2024 | 56.85 | 57.12 | 56.78 | 57.10 | 868,136 | +0.59(+1.04%) |
Apr 26, 2024 | 56.41 | 56.55 | 56.29 | 56.51 | 1,125,528 | +0.41(+0.73%) |
Apr 25, 2024 | 55.52 | 56.16 | 55.41 | 56.10 | 1,313,950 | +0.09(+0.16%) |
Apr 24, 2024 | 56.21 | 56.22 | 55.83 | 56.01 | 1,248,729 | -0.01(-0.02%) |
Apr 23, 2024 | 55.67 | 56.06 | 55.56 | 56.02 | 1,273,550 | +0.35(+0.63%) |
Apr 22, 2024 | 55.26 | 55.75 | 55.22 | 55.67 | 1,157,896 | +0.49(+0.89%) |
Apr 19, 2024 | 55.34 | 55.42 | 55.06 | 55.18 | 1,791,323 | -0.33(-0.59%) |
Apr 18, 2024 | 55.55 | 55.80 | 55.35 | 55.51 | 2,110,550 | +0.13(+0.23%) |
Apr 17, 2024 | 55.75 | 55.78 | 55.21 | 55.38 | 2,052,085 | -0.10(-0.18%) |
Apr 16, 2024 | 55.54 | 55.70 | 55.34 | 55.48 | 1,739,198 | -0.77(-1.37%) |
Apr 15, 2024 | 57.01 | 57.05 | 56.20 | 56.25 | 1,485,778 | -0.57(-1.00%) |
Apr 12, 2024 | 57.25 | 57.37 | 56.71 | 56.82 | 1,414,061 | -1.18(-2.03%) |
Apr 11, 2024 | 57.94 | 58.05 | 57.59 | 58.00 | 2,304,740 | +0.41(+0.71%) |
Apr 10, 2024 | 57.81 | 57.82 | 57.42 | 57.59 | 2,548,219 | -0.99(-1.69%) |
Apr 09, 2024 | 58.63 | 58.75 | 58.31 | 58.58 | 1,581,841 | +0.34(+0.58%) |
Apr 08, 2024 | 58.10 | 58.30 | 58.10 | 58.24 | 928,632 | +0.40(+0.69%) |
Apr 05, 2024 | 57.46 | 57.95 | 57.46 | 57.84 | 1,318,516 | +0.26(+0.45%) |
Apr 04, 2024 | 58.23 | 58.46 | 57.52 | 57.58 | 2,616,817 | -0.18(-0.31%) |
Apr 03, 2024 | 57.45 | 57.90 | 57.37 | 57.76 | 2,644,748 | +0.12(+0.21%) |
Apr 02, 2024 | 57.66 | 57.74 | 57.54 | 57.64 | 3,134,403 | +0.22(+0.38%) |
Apr 01, 2024 | 57.74 | 57.85 | 57.30 | 57.42 | 3,560,507 | -0.15(-0.26%) |
Mar 28, 2024 | 57.51 | 57.62 | 57.62 | 57.57 | 2,093,178 | +0.12(+0.21%) |
Mar 27, 2024 | 57.45 | 57.51 | 57.22 | 57.45 | 2,400,986 | +0.22(+0.38%) |
Mar 26, 2024 | 57.47 | 57.50 | 57.23 | 57.23 | 1,856,680 | -0.14(-0.24%) |
Mar 25, 2024 | 57.29 | 57.45 | 57.24 | 57.37 | 1,355,682 | +0.14(+0.24%) |
Mar 22, 2024 | 57.40 | 57.40 | 57.16 | 57.23 | 1,543,771 | -0.24(-0.42%) |
Mar 21, 2024 | 57.83 | 57.83 | 57.46 | 57.47 | 2,986,511 | +0.23(+0.40%) |
Mar 20, 2024 | 56.66 | 57.28 | 56.56 | 57.24 | 3,686,879 | +0.64(+1.13%) |
Mar 19, 2024 | 56.56 | 56.69 | 56.31 | 56.60 | 2,377,226 | -0.21(-0.37%) |
Mar 18, 2024 | 57.12 | 57.15 | 56.77 | 56.81 | 2,834,673 | +0.05(+0.09%) |
Mar 15, 2024 | 57.00 | 57.00 | 56.71 | 56.76 | 4,161,336 | -0.47(-0.82%) |
Mar 14, 2024 | 57.57 | 57.60 | 57.06 | 57.23 | 20,512,468 | -0.06(-0.10%) |
Mar 13, 2024 | 57.35 | 57.36 | 57.16 | 57.29 | 2,176,721 | -0.36(-0.62%) |
Mar 12, 2024 | 57.53 | 57.67 | 57.21 | 57.65 | 2,535,651 | +0.45(+0.79%) |
Mar 11, 2024 | 57.34 | 57.34 | 57.08 | 57.20 | 1,307,759 | -0.19(-0.33%) |
Mar 08, 2024 | 57.75 | 57.93 | 57.32 | 57.39 | 1,398,692 | -0.18(-0.31%) |
Mar 07, 2024 | 57.30 | 57.59 | 57.16 | 57.57 | 2,663,861 | +0.59(+1.04%) |
Mar 06, 2024 | 56.89 | 57.13 | 56.83 | 56.98 | 2,890,799 | +0.81(+1.44%) |
Mar 05, 2024 | 56.46 | 56.53 | 56.07 | 56.17 | 1,569,129 | -0.47(-0.83%) |
Mar 04, 2024 | 56.70 | 56.74 | 56.60 | 56.64 | 1,890,553 | +0.16(+0.28%) |
Mar 01, 2024 | 56.07 | 56.56 | 55.96 | 56.48 | 2,116,949 | +0.64(+1.15%) |
Feb 29, 2024 | 56.05 | 56.11 | 55.73 | 55.84 | 1,475,725 | +0.08(+0.14%) |
Feb 28, 2024 | 56.00 | 56.00 | 55.68 | 55.76 | 1,240,898 | -0.41(-0.73%) |
Feb 27, 2024 | 56.23 | 56.26 | 56.10 | 56.17 | 2,371,445 | -0.06(-0.11%) |
Feb 26, 2024 | 56.29 | 56.29 | 56.10 | 56.23 | 7,159,739 | -0.20(-0.35%) |
Feb 23, 2024 | 56.51 | 56.51 | 56.24 | 56.43 | 1,995,082 | -0.13(-0.23%) |
Feb 22, 2024 | 56.46 | 56.61 | 56.37 | 56.56 | 1,034,313 | +0.47(+0.84%) |
Feb 21, 2024 | 56.14 | 56.14 | 55.85 | 56.09 | 1,483,267 | -0.22(-0.39%) |
Feb 20, 2024 | 56.28 | 56.45 | 56.08 | 56.31 | 2,078,231 | +0.30(+0.54%) |
Feb 16, 2024 | 56.02 | 56.17 | 55.84 | 56.01 | 1,541,960 | +0.00(+0.00%) |
Feb 15, 2024 | 55.85 | 56.02 | 55.78 | 56.01 | 2,755,559 | +0.22(+0.39%) |
Feb 14, 2024 | 55.59 | 55.84 | 55.56 | 55.79 | 2,256,364 | +0.86(+1.57%) |
Feb 13, 2024 | 55.41 | 55.41 | 54.72 | 54.93 | 1,314,058 | -1.05(-1.88%) |
Feb 12, 2024 | 55.79 | 56.26 | 55.78 | 55.98 | 1,681,958 | +0.19(+0.34%) |
Feb 09, 2024 | 55.73 | 55.85 | 55.48 | 55.79 | 2,092,012 | +0.27(+0.49%) |
Feb 08, 2024 | 55.52 | 55.60 | 55.36 | 55.52 | 2,174,708 | -0.16(-0.29%) |
Feb 07, 2024 | 55.39 | 55.70 | 55.39 | 55.68 | 1,613,100 | +0.32(+0.58%) |
Feb 06, 2024 | 55.05 | 55.37 | 55.05 | 55.36 | 1,323,287 | +0.67(+1.23%) |
Feb 05, 2024 | 54.69 | 54.84 | 54.46 | 54.69 | 2,353,039 | -0.11(-0.20%) |
Feb 02, 2024 | 54.74 | 54.85 | 54.55 | 54.80 | 2,087,903 | +0.12(+0.22%) |
Feb 01, 2024 | 54.59 | 54.72 | 54.26 | 54.68 | 2,279,920 | +0.62(+1.15%) |
Jan 31, 2024 | 54.31 | 54.57 | 53.98 | 54.06 | 2,073,732 | -0.32(-0.59%) |
Jan 30, 2024 | 54.30 | 54.38 | 54.13 | 54.38 | 1,002,144 | -0.30(-0.55%) |
Jan 29, 2024 | 54.63 | 54.73 | 54.38 | 54.68 | 2,259,350 | +0.41(+0.76%) |
Jan 26, 2024 | 54.13 | 54.38 | 54.13 | 54.27 | 1,498,040 | +0.21(+0.39%) |
Jan 25, 2024 | 54.19 | 54.27 | 53.94 | 54.06 | 2,526,025 | +0.02(+0.04%) |
Jan 24, 2024 | 54.30 | 54.34 | 53.98 | 54.04 | 1,758,066 | +0.30(+0.56%) |
Jan 23, 2024 | 53.59 | 53.74 | 53.46 | 53.74 | 1,196,742 | +0.00(+0.00%) |
Jan 22, 2024 | 53.84 | 53.94 | 53.67 | 53.74 | 1,876,059 | -0.21(-0.39%) |
Jan 19, 2024 | 53.69 | 53.98 | 53.48 | 53.95 | 1,611,261 | +0.66(+1.24%) |
Jan 18, 2024 | 53.14 | 53.30 | 53.02 | 53.29 | 2,164,807 | +0.59(+1.12%) |
Jan 17, 2024 | 52.62 | 52.73 | 52.43 | 52.70 | 1,656,278 | -0.64(-1.20%) |
Jan 16, 2024 | 53.69 | 53.70 | 53.28 | 53.34 | 2,326,062 | -1.21(-2.22%) |
Jan 12, 2024 | 54.69 | 54.81 | 54.44 | 54.55 | 1,208,681 | +0.31(+0.57%) |
Jan 11, 2024 | 54.32 | 54.38 | 53.85 | 54.24 | 2,506,944 | +0.12(+0.22%) |
Jan 10, 2024 | 54.23 | 54.27 | 53.97 | 54.12 | 1,726,490 | -0.11(-0.20%) |
Jan 09, 2024 | 54.41 | 54.42 | 54.13 | 54.23 | 1,444,071 | -0.76(-1.38%) |
Jan 08, 2024 | 54.54 | 55.01 | 54.48 | 54.99 | 1,579,810 | +0.45(+0.83%) |
Jan 05, 2024 | 54.50 | 54.87 | 54.42 | 54.54 | 827,870 | +0.20(+0.37%) |
Jan 04, 2024 | 54.36 | 54.58 | 54.28 | 54.34 | 1,979,273 | +0.04(+0.07%) |
Jan 03, 2024 | 54.34 | 54.45 | 54.13 | 54.30 | 1,895,262 | -0.62(-1.13%) |