Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.59 | 52.89 | 51.46 | 52.80 | 9,330,558 | +1.30(+2.53%) |
May 30, 2024 | 51.28 | 51.84 | 51.28 | 51.49 | 6,250,748 | +0.58(+1.13%) |
May 29, 2024 | 51.08 | 51.08 | 50.71 | 50.92 | 5,667,387 | -0.40(-0.78%) |
May 28, 2024 | 52.34 | 52.81 | 51.28 | 51.31 | 6,593,275 | -0.61(-1.17%) |
May 24, 2024 | 52.44 | 52.50 | 51.85 | 51.92 | 4,683,752 | -0.13(-0.25%) |
May 23, 2024 | 53.45 | 53.46 | 52.02 | 52.05 | 5,602,404 | -1.40(-2.62%) |
May 22, 2024 | 54.54 | 54.73 | 53.39 | 53.45 | 5,786,722 | -1.35(-2.47%) |
May 21, 2024 | 54.71 | 55.22 | 54.69 | 54.81 | 3,800,548 | +0.10(+0.18%) |
May 20, 2024 | 54.87 | 55.23 | 54.61 | 54.71 | 3,931,092 | -0.15(-0.27%) |
May 17, 2024 | 55.02 | 55.02 | 54.61 | 54.86 | 4,292,144 | -0.06(-0.11%) |
May 16, 2024 | 54.78 | 55.14 | 54.65 | 54.92 | 4,219,336 | +0.08(+0.15%) |
May 15, 2024 | 55.02 | 55.25 | 54.71 | 54.84 | 6,051,924 | +0.24(+0.44%) |
May 14, 2024 | 54.88 | 55.13 | 54.40 | 54.60 | 4,923,183 | -0.09(-0.16%) |
May 13, 2024 | 55.18 | 55.22 | 54.56 | 54.69 | 3,945,990 | -0.05(-0.09%) |
May 10, 2024 | 54.47 | 54.87 | 54.34 | 54.74 | 3,878,926 | +0.38(+0.70%) |
May 09, 2024 | 54.73 | 54.79 | 54.01 | 54.36 | 6,142,916 | -0.16(-0.29%) |
May 08, 2024 | 54.51 | 54.71 | 54.26 | 54.52 | 6,634,152 | -0.23(-0.42%) |
May 07, 2024 | 55.05 | 55.31 | 54.58 | 54.75 | 6,388,400 | -0.43(-0.78%) |
May 06, 2024 | 55.21 | 55.40 | 54.88 | 55.18 | 6,878,387 | +0.19(+0.34%) |
May 03, 2024 | 55.13 | 55.47 | 54.59 | 54.99 | 9,121,705 | +0.35(+0.64%) |
May 02, 2024 | 54.16 | 54.67 | 53.75 | 54.64 | 5,925,302 | +0.99(+1.84%) |
May 01, 2024 | 53.11 | 54.27 | 53.08 | 53.65 | 5,898,061 | +0.38(+0.71%) |
Apr 30, 2024 | 53.71 | 53.86 | 53.25 | 53.28 | 8,611,673 | -0.51(-0.95%) |
Apr 29, 2024 | 53.48 | 54.01 | 53.41 | 53.79 | 6,623,905 | +0.59(+1.12%) |
Apr 26, 2024 | 53.37 | 53.68 | 52.99 | 53.19 | 6,928,498 | -0.09(-0.17%) |
Apr 25, 2024 | 52.52 | 53.39 | 52.37 | 53.28 | 4,928,082 | +0.13(+0.24%) |
Apr 24, 2024 | 52.66 | 53.23 | 52.35 | 53.15 | 5,391,685 | +0.28(+0.52%) |
Apr 23, 2024 | 52.72 | 53.06 | 52.60 | 52.87 | 6,715,278 | +0.06(+0.11%) |
Apr 22, 2024 | 52.49 | 52.86 | 52.04 | 52.82 | 4,221,716 | +0.29(+0.55%) |
Apr 19, 2024 | 51.69 | 52.65 | 51.68 | 52.53 | 6,676,116 | +1.00(+1.94%) |
Apr 18, 2024 | 50.93 | 51.55 | 50.64 | 51.53 | 5,008,129 | +0.74(+1.46%) |
Apr 17, 2024 | 50.32 | 51.05 | 50.16 | 50.78 | 5,169,909 | +0.48(+0.94%) |
Apr 16, 2024 | 51.02 | 51.07 | 50.29 | 50.31 | 7,187,462 | -0.84(-1.65%) |
Apr 15, 2024 | 51.80 | 51.84 | 50.85 | 51.15 | 6,311,338 | -0.37(-0.71%) |
Apr 12, 2024 | 51.69 | 51.79 | 51.35 | 51.52 | 6,473,158 | -0.22(-0.42%) |
Apr 11, 2024 | 51.95 | 52.25 | 51.59 | 51.74 | 5,778,968 | +0.10(+0.19%) |
Apr 10, 2024 | 52.50 | 52.84 | 51.20 | 51.64 | 7,650,588 | -2.22(-4.12%) |
Apr 09, 2024 | 53.24 | 53.86 | 53.18 | 53.85 | 3,436,039 | +0.73(+1.38%) |
Apr 08, 2024 | 52.54 | 53.15 | 52.43 | 53.12 | 4,045,682 | +0.62(+1.19%) |
Apr 05, 2024 | 51.69 | 52.65 | 51.47 | 52.50 | 4,764,608 | +0.39(+0.74%) |
Apr 04, 2024 | 52.40 | 52.93 | 51.94 | 52.11 | 3,961,300 | -0.15(-0.28%) |
Apr 03, 2024 | 52.33 | 52.46 | 52.03 | 52.26 | 4,728,836 | -0.10(-0.19%) |
Apr 02, 2024 | 52.46 | 52.56 | 52.15 | 52.36 | 5,157,030 | -0.58(-1.10%) |
Apr 01, 2024 | 53.49 | 53.53 | 52.88 | 52.94 | 4,902,174 | -0.63(-1.18%) |
Mar 28, 2024 | 53.10 | 53.51 | 53.10 | 53.58 | 6,379,884 | +0.33(+0.61%) |
Mar 27, 2024 | 52.49 | 53.25 | 52.35 | 53.25 | 9,200,057 | +1.16(+2.22%) |
Mar 26, 2024 | 51.87 | 52.26 | 51.75 | 52.09 | 6,544,013 | +0.43(+0.82%) |
Mar 25, 2024 | 51.76 | 52.07 | 51.47 | 51.67 | 6,839,097 | +0.09(+0.17%) |
Mar 22, 2024 | 52.26 | 52.34 | 51.50 | 51.58 | 5,831,517 | -0.41(-0.78%) |
Mar 21, 2024 | 52.15 | 52.38 | 51.70 | 51.98 | 5,124,651 | +0.05(+0.10%) |
Mar 20, 2024 | 51.39 | 51.98 | 51.14 | 51.93 | 4,096,408 | +0.34(+0.65%) |
Mar 19, 2024 | 51.75 | 51.89 | 51.32 | 51.60 | 5,501,571 | -0.11(-0.21%) |
Mar 18, 2024 | 51.55 | 51.96 | 51.50 | 51.71 | 4,826,911 | +0.02(+0.04%) |
Mar 15, 2024 | 50.67 | 51.80 | 50.55 | 51.69 | 10,173,047 | +0.52(+1.03%) |
Mar 14, 2024 | 51.67 | 51.79 | 50.74 | 51.16 | 9,841,161 | -0.61(-1.19%) |
Mar 13, 2024 | 52.46 | 52.82 | 51.69 | 51.78 | 7,578,996 | -0.59(-1.13%) |
Mar 12, 2024 | 52.49 | 52.53 | 52.03 | 52.37 | 7,029,821 | -0.21(-0.40%) |
Mar 11, 2024 | 52.38 | 52.97 | 52.28 | 52.58 | 4,799,986 | +0.18(+0.34%) |
Mar 08, 2024 | 52.09 | 52.46 | 52.03 | 52.40 | 5,016,404 | +0.66(+1.28%) |
Mar 07, 2024 | 51.90 | 52.08 | 51.52 | 51.74 | 4,921,795 | +0.08(+0.15%) |
Mar 06, 2024 | 52.09 | 52.14 | 51.36 | 51.66 | 4,972,593 | -0.09(-0.17%) |
Mar 05, 2024 | 52.14 | 52.35 | 51.57 | 51.75 | 6,036,142 | -0.46(-0.87%) |
Mar 04, 2024 | 51.51 | 52.34 | 51.39 | 52.20 | 5,217,531 | +0.47(+0.90%) |
Mar 01, 2024 | 51.50 | 51.77 | 50.41 | 51.74 | 9,039,899 | +0.13(+0.25%) |
Feb 29, 2024 | 51.68 | 52.13 | 51.38 | 51.61 | 6,817,762 | +0.34(+0.67%) |
Feb 28, 2024 | 51.43 | 51.53 | 50.99 | 51.26 | 7,736,684 | -0.29(-0.55%) |
Feb 27, 2024 | 52.03 | 52.16 | 51.43 | 51.55 | 6,052,349 | -0.18(-0.34%) |
Feb 26, 2024 | 52.25 | 52.35 | 51.41 | 51.73 | 5,191,317 | -0.44(-0.85%) |
Feb 23, 2024 | 52.15 | 52.64 | 51.96 | 52.17 | 5,258,248 | +0.12(+0.23%) |
Feb 22, 2024 | 51.90 | 52.19 | 51.66 | 52.05 | 5,846,360 | +0.13(+0.25%) |
Feb 21, 2024 | 52.22 | 52.25 | 50.94 | 51.92 | 6,619,127 | +0.22(+0.42%) |
Feb 20, 2024 | 51.70 | 51.88 | 51.20 | 51.71 | 6,179,857 | +0.14(+0.27%) |
Feb 16, 2024 | 50.75 | 51.78 | 50.51 | 51.57 | 5,761,959 | +0.31(+0.60%) |
Feb 15, 2024 | 51.07 | 51.62 | 50.96 | 51.26 | 5,200,118 | +0.62(+1.23%) |
Feb 14, 2024 | 51.00 | 51.00 | 50.41 | 50.64 | 6,008,659 | -0.13(-0.25%) |
Feb 13, 2024 | 50.99 | 51.05 | 50.45 | 50.77 | 9,832,159 | -1.13(-2.18%) |
Feb 12, 2024 | 52.07 | 52.27 | 51.77 | 51.90 | 5,143,184 | -0.09(-0.17%) |
Feb 09, 2024 | 52.26 | 52.49 | 51.51 | 51.99 | 6,612,719 | -0.39(-0.75%) |
Feb 08, 2024 | 52.50 | 52.74 | 52.27 | 52.39 | 4,547,829 | -0.20(-0.37%) |
Feb 07, 2024 | 52.97 | 53.11 | 52.51 | 52.58 | 4,751,251 | -0.38(-0.73%) |
Feb 06, 2024 | 51.98 | 53.15 | 51.84 | 52.97 | 7,305,014 | +1.08(+2.09%) |
Feb 05, 2024 | 52.76 | 52.83 | 51.85 | 51.88 | 9,265,645 | -1.52(-2.84%) |
Feb 02, 2024 | 54.24 | 54.25 | 52.85 | 53.40 | 7,590,664 | -1.04(-1.92%) |
Feb 01, 2024 | 53.70 | 54.45 | 53.05 | 54.45 | 6,411,154 | +0.85(+1.58%) |
Jan 31, 2024 | 54.39 | 54.50 | 53.32 | 53.60 | 12,502,223 | -0.53(-0.97%) |
Jan 30, 2024 | 53.67 | 54.67 | 53.37 | 54.12 | 8,306,915 | +0.26(+0.47%) |
Jan 29, 2024 | 53.95 | 54.04 | 53.32 | 53.87 | 6,450,876 | -0.05(-0.09%) |
Jan 26, 2024 | 54.52 | 54.59 | 53.90 | 53.92 | 5,807,264 | -0.44(-0.81%) |
Jan 25, 2024 | 54.54 | 54.66 | 53.84 | 54.36 | 7,078,123 | +0.42(+0.78%) |
Jan 24, 2024 | 55.57 | 55.77 | 53.90 | 53.94 | 8,375,777 | -0.98(-1.79%) |
Jan 23, 2024 | 54.73 | 55.02 | 54.35 | 54.92 | 12,403,035 | +0.40(+0.74%) |
Jan 22, 2024 | 55.55 | 56.27 | 54.27 | 54.52 | 46,674,320 | -0.92(-1.66%) |
Jan 19, 2024 | 55.22 | 55.57 | 54.37 | 55.44 | 9,397,716 | +0.39(+0.71%) |
Jan 18, 2024 | 56.07 | 56.26 | 54.74 | 55.05 | 7,247,382 | -1.07(-1.91%) |
Jan 17, 2024 | 56.60 | 57.17 | 55.54 | 56.12 | 6,787,066 | -1.11(-1.94%) |
Jan 16, 2024 | 57.51 | 57.77 | 57.08 | 57.22 | 5,921,042 | -0.55(-0.95%) |
Jan 12, 2024 | 58.39 | 58.54 | 57.40 | 57.77 | 6,007,710 | -0.36(-0.62%) |
Jan 11, 2024 | 57.85 | 58.29 | 57.28 | 58.14 | 6,754,974 | +0.16(+0.27%) |
Jan 10, 2024 | 58.46 | 58.66 | 57.82 | 57.98 | 6,849,016 | -0.18(-0.30%) |
Jan 09, 2024 | 58.01 | 58.69 | 57.78 | 58.16 | 7,753,127 | -0.19(-0.32%) |
Jan 08, 2024 | 56.81 | 58.41 | 56.71 | 58.34 | 9,012,048 | +1.53(+2.69%) |
Jan 05, 2024 | 56.37 | 56.95 | 56.06 | 56.81 | 4,021,091 | +0.23(+0.40%) |
Jan 04, 2024 | 56.61 | 57.13 | 56.37 | 56.59 | 5,204,096 | -0.04(-0.07%) |
Jan 03, 2024 | 57.03 | 57.13 | 56.16 | 56.63 | 5,417,892 | -0.82(-1.43%) |