Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 57.12 | 57.29 | 57.03 | 57.21 | 106,065 | +0.27(+0.47%) |
May 23, 2024 | 57.56 | 57.56 | 56.85 | 56.94 | 138,731 | -0.24(-0.42%) |
May 22, 2024 | 57.37 | 57.37 | 57.03 | 57.18 | 168,714 | -0.15(-0.26%) |
May 21, 2024 | 57.21 | 57.35 | 57.17 | 57.33 | 155,502 | +0.12(+0.21%) |
May 20, 2024 | 57.21 | 57.36 | 57.20 | 57.21 | 105,329 | +0.06(+0.10%) |
May 17, 2024 | 57.20 | 57.21 | 57.03 | 57.15 | 75,250 | +0.04(+0.07%) |
May 16, 2024 | 57.14 | 57.32 | 57.11 | 57.11 | 124,595 | -0.08(-0.14%) |
May 15, 2024 | 56.94 | 57.24 | 56.88 | 57.19 | 272,978 | +0.46(+0.81%) |
May 14, 2024 | 56.56 | 56.75 | 56.50 | 56.73 | 73,508 | +0.20(+0.35%) |
May 13, 2024 | 56.72 | 56.72 | 56.45 | 56.53 | 587,569 | -0.01(-0.02%) |
May 10, 2024 | 56.61 | 56.66 | 56.45 | 56.54 | 90,720 | +0.08(+0.14%) |
May 09, 2024 | 56.30 | 56.48 | 56.20 | 56.46 | 162,237 | +0.20(+0.36%) |
May 08, 2024 | 56.12 | 56.32 | 56.12 | 56.26 | 253,888 | +0.02(+0.04%) |
May 07, 2024 | 56.23 | 56.33 | 56.15 | 56.24 | 138,089 | +0.16(+0.29%) |
May 06, 2024 | 55.83 | 56.12 | 55.83 | 56.08 | 132,972 | +0.40(+0.72%) |
May 03, 2024 | 55.73 | 55.77 | 55.46 | 55.68 | 497,785 | +0.56(+1.02%) |
May 02, 2024 | 55.20 | 55.22 | 54.82 | 55.12 | 570,174 | +0.28(+0.51%) |
May 01, 2024 | 54.98 | 55.39 | 54.74 | 54.84 | 310,309 | -0.17(-0.31%) |
Apr 30, 2024 | 55.52 | 55.60 | 54.97 | 55.01 | 93,176 | -0.53(-0.95%) |
Apr 29, 2024 | 55.58 | 55.58 | 55.36 | 55.54 | 121,643 | +0.09(+0.16%) |
Apr 26, 2024 | 55.32 | 55.54 | 55.25 | 55.45 | 149,660 | +0.46(+0.84%) |
Apr 25, 2024 | 54.58 | 55.05 | 54.48 | 54.99 | 90,158 | -0.22(-0.40%) |
Apr 24, 2024 | 55.33 | 55.37 | 55.04 | 55.21 | 293,895 | +0.03(+0.05%) |
Apr 23, 2024 | 54.84 | 55.31 | 54.84 | 55.18 | 171,434 | +0.49(+0.90%) |
Apr 22, 2024 | 54.46 | 54.92 | 54.35 | 54.69 | 180,614 | +0.36(+0.66%) |
Apr 19, 2024 | 54.54 | 54.71 | 54.24 | 54.33 | 100,461 | -0.34(-0.62%) |
Apr 18, 2024 | 54.87 | 55.00 | 54.60 | 54.67 | 91,374 | -0.12(-0.22%) |
Apr 17, 2024 | 55.11 | 55.11 | 54.58 | 54.79 | 301,493 | -0.17(-0.31%) |
Apr 16, 2024 | 54.99 | 55.10 | 54.91 | 54.96 | 67,698 | -0.06(-0.11%) |
Apr 15, 2024 | 55.73 | 55.74 | 54.94 | 55.02 | 55,213 | -0.39(-0.70%) |
Apr 12, 2024 | 55.64 | 55.71 | 55.30 | 55.41 | 86,523 | -0.43(-0.77%) |
Apr 11, 2024 | 55.54 | 55.90 | 55.36 | 55.84 | 310,394 | +0.31(+0.56%) |
Apr 10, 2024 | 55.48 | 55.61 | 55.42 | 55.53 | 59,292 | -0.23(-0.41%) |
Apr 09, 2024 | 55.90 | 55.90 | 55.49 | 55.76 | 370,277 | -0.00(-0.01%) |
Apr 08, 2024 | 55.85 | 55.87 | 55.63 | 55.76 | 171,473 | +0.00(+0.01%) |
Apr 05, 2024 | 55.50 | 55.85 | 55.42 | 55.76 | 116,002 | +0.38(+0.69%) |
Apr 04, 2024 | 56.02 | 56.02 | 55.36 | 55.38 | 188,835 | -0.34(-0.61%) |
Apr 03, 2024 | 55.55 | 55.91 | 55.55 | 55.72 | 390,761 | +0.03(+0.05%) |
Apr 02, 2024 | 55.67 | 55.72 | 55.57 | 55.69 | 82,180 | -0.19(-0.34%) |
Apr 01, 2024 | 56.02 | 56.03 | 55.78 | 55.88 | 152,943 | -0.09(-0.16%) |
Mar 28, 2024 | 55.94 | 56.08 | 55.90 | 55.97 | 103,513 | +0.07(+0.13%) |
Mar 27, 2024 | 55.92 | 55.94 | 55.80 | 55.90 | 241,364 | +0.04(+0.07%) |
Mar 26, 2024 | 55.96 | 55.96 | 55.81 | 55.86 | 42,467 | +0.01(+0.02%) |
Mar 25, 2024 | 55.93 | 56.01 | 55.83 | 55.85 | 229,837 | -0.08(-0.14%) |
Mar 22, 2024 | 55.90 | 55.94 | 55.81 | 55.93 | 97,246 | +0.12(+0.22%) |
Mar 21, 2024 | 55.92 | 55.96 | 55.74 | 55.81 | 94,890 | -0.05(-0.09%) |
Mar 20, 2024 | 55.65 | 55.86 | 55.52 | 55.86 | 258,917 | +0.28(+0.50%) |
Mar 19, 2024 | 55.36 | 55.67 | 55.35 | 55.58 | 92,335 | +0.20(+0.37%) |
Mar 18, 2024 | 55.39 | 55.56 | 55.38 | 55.38 | 71,576 | +0.11(+0.20%) |
Mar 15, 2024 | 55.24 | 55.37 | 55.18 | 55.27 | 81,953 | -0.18(-0.32%) |
Mar 14, 2024 | 55.51 | 55.56 | 55.32 | 55.45 | 135,219 | +0.07(+0.13%) |
Mar 13, 2024 | 55.49 | 55.58 | 55.38 | 55.38 | 74,116 | -0.11(-0.20%) |
Mar 12, 2024 | 55.32 | 55.51 | 55.26 | 55.49 | 27,825 | +0.31(+0.56%) |
Mar 11, 2024 | 55.22 | 55.31 | 55.05 | 55.18 | 223,678 | -0.08(-0.14%) |
Mar 08, 2024 | 54.81 | 55.56 | 54.81 | 55.26 | 48,188 | -0.20(-0.36%) |
Mar 07, 2024 | 55.29 | 55.46 | 55.25 | 55.46 | 64,442 | +0.31(+0.56%) |
Mar 06, 2024 | 55.22 | 55.23 | 55.07 | 55.15 | 93,385 | +0.11(+0.20%) |
Mar 05, 2024 | 55.14 | 55.17 | 54.85 | 55.04 | 182,161 | -0.16(-0.29%) |
Mar 04, 2024 | 55.18 | 55.32 | 55.06 | 55.20 | 125,646 | -0.02(-0.04%) |
Mar 01, 2024 | 55.10 | 55.24 | 55.03 | 55.22 | 97,912 | +0.24(+0.44%) |
Feb 29, 2024 | 55.01 | 55.06 | 54.93 | 54.98 | 241,936 | +0.07(+0.13%) |
Feb 28, 2024 | 54.89 | 54.95 | 54.85 | 54.91 | 124,042 | -0.04(-0.07%) |
Feb 27, 2024 | 54.93 | 54.95 | 54.85 | 54.95 | 93,232 | +0.09(+0.16%) |
Feb 26, 2024 | 54.91 | 54.95 | 54.81 | 54.86 | 43,488 | -0.02(-0.04%) |
Feb 23, 2024 | 54.93 | 54.94 | 54.80 | 54.88 | 57,130 | +0.01(+0.02%) |
Feb 22, 2024 | 54.75 | 54.91 | 54.71 | 54.87 | 156,016 | +0.48(+0.88%) |
Feb 21, 2024 | 54.27 | 54.45 | 54.23 | 54.39 | 114,537 | +0.04(+0.07%) |
Feb 20, 2024 | 54.26 | 54.35 | 54.22 | 54.35 | 68,729 | -0.12(-0.21%) |
Feb 16, 2024 | 54.46 | 54.59 | 54.42 | 54.47 | 52,027 | -0.06(-0.12%) |
Feb 15, 2024 | 54.40 | 54.57 | 54.40 | 54.53 | 57,417 | +0.06(+0.11%) |
Feb 14, 2024 | 54.48 | 54.59 | 54.31 | 54.47 | 319,899 | +0.25(+0.46%) |
Feb 13, 2024 | 54.31 | 54.33 | 54.05 | 54.22 | 280,256 | -0.23(-0.42%) |
Feb 12, 2024 | 54.50 | 54.58 | 54.45 | 54.45 | 49,211 | -0.32(-0.58%) |
Feb 09, 2024 | 54.54 | 54.77 | 54.38 | 54.77 | 144,250 | +0.42(+0.77%) |
Feb 08, 2024 | 54.38 | 54.52 | 54.31 | 54.35 | 113,877 | -0.03(-0.06%) |
Feb 07, 2024 | 54.30 | 54.42 | 54.28 | 54.38 | 90,698 | +0.17(+0.31%) |
Feb 06, 2024 | 54.17 | 54.24 | 54.07 | 54.21 | 47,899 | +0.04(+0.07%) |
Feb 05, 2024 | 54.45 | 54.45 | 54.09 | 54.17 | 54,486 | -0.36(-0.66%) |
Feb 02, 2024 | 54.19 | 54.53 | 54.00 | 54.53 | 49,734 | +0.58(+1.08%) |
Feb 01, 2024 | 53.86 | 54.03 | 53.68 | 53.95 | 96,791 | +0.35(+0.65%) |
Jan 31, 2024 | 54.88 | 54.88 | 53.55 | 53.60 | 111,073 | -0.29(-0.54%) |
Jan 30, 2024 | 53.85 | 54.01 | 53.71 | 53.89 | 237,358 | +0.04(+0.07%) |
Jan 29, 2024 | 53.78 | 53.90 | 53.76 | 53.85 | 49,555 | +0.08(+0.15%) |
Jan 26, 2024 | 53.98 | 53.98 | 53.67 | 53.77 | 76,198 | +0.02(+0.04%) |
Jan 25, 2024 | 53.70 | 53.82 | 53.61 | 53.75 | 183,783 | +0.10(+0.19%) |
Jan 24, 2024 | 54.03 | 54.03 | 53.61 | 53.65 | 48,622 | +0.04(+0.07%) |
Jan 23, 2024 | 53.48 | 53.61 | 53.48 | 53.61 | 49,859 | +0.13(+0.24%) |
Jan 22, 2024 | 53.64 | 53.64 | 53.40 | 53.48 | 51,772 | +0.05(+0.09%) |
Jan 19, 2024 | 53.30 | 53.45 | 53.20 | 53.43 | 213,005 | +0.25(+0.47%) |
Jan 18, 2024 | 53.20 | 53.20 | 52.98 | 53.18 | 26,189 | +0.20(+0.39%) |
Jan 17, 2024 | 53.32 | 53.32 | 52.83 | 52.97 | 124,861 | -0.10(-0.20%) |
Jan 16, 2024 | 53.20 | 53.20 | 52.99 | 53.08 | 46,442 | -0.04(-0.08%) |
Jan 12, 2024 | 53.07 | 53.24 | 53.06 | 53.12 | 198,801 | -0.03(-0.06%) |
Jan 11, 2024 | 53.19 | 53.26 | 52.95 | 53.15 | 53,673 | +0.11(+0.21%) |
Jan 10, 2024 | 52.99 | 53.15 | 52.93 | 53.04 | 51,282 | +0.07(+0.13%) |
Jan 09, 2024 | 53.74 | 53.74 | 52.75 | 52.97 | 30,845 | +0.12(+0.23%) |
Jan 08, 2024 | 52.67 | 52.95 | 52.60 | 52.85 | 85,821 | +0.25(+0.47%) |
Jan 05, 2024 | 52.61 | 52.72 | 52.51 | 52.60 | 72,354 | +0.13(+0.25%) |
Jan 04, 2024 | 52.58 | 52.74 | 52.47 | 52.47 | 108,763 | -0.16(-0.30%) |
Jan 03, 2024 | 52.73 | 52.77 | 52.58 | 52.63 | 81,488 | -0.08(-0.15%) |
Jan 02, 2024 | 52.71 | 52.83 | 52.65 | 52.71 | 49,798 | -0.12(-0.23%) |
Dec 29, 2023 | 52.84 | 53.02 | 52.83 | 52.83 | 56,371 | -0.14(-0.26%) |
Dec 28, 2023 | 52.91 | 53.12 | 52.86 | 52.97 | 71,663 | +0.10(+0.19%) |
Dec 27, 2023 | 52.83 | 52.88 | 52.81 | 52.87 | 62,162 | +0.06(+0.11%) |
Dec 26, 2023 | 52.73 | 52.94 | 52.73 | 52.81 | 39,771 | +0.07(+0.13%) |
Dec 22, 2023 | 52.77 | 52.81 | 52.70 | 52.74 | 77,116 | +0.04(+0.07%) |
Dec 21, 2023 | 52.90 | 52.90 | 52.54 | 52.70 | 43,447 | +0.15(+0.29%) |
Dec 20, 2023 | 52.75 | 52.75 | 52.49 | 52.55 | 40,314 | -0.20(-0.38%) |
Dec 19, 2023 | 52.66 | 52.78 | 52.64 | 52.75 | 35,204 | +0.07(+0.14%) |
Dec 18, 2023 | 52.67 | 52.76 | 52.67 | 52.68 | 31,499 | +0.00(+0.00%) |
Dec 15, 2023 | 52.64 | 52.81 | 52.58 | 52.68 | 81,843 | +0.01(+0.02%) |
Dec 14, 2023 | 52.93 | 52.93 | 52.58 | 52.67 | 74,176 | +0.12(+0.23%) |
Dec 13, 2023 | 52.41 | 52.61 | 52.40 | 52.55 | 120,732 | +0.16(+0.30%) |
Dec 12, 2023 | 52.31 | 52.51 | 52.25 | 52.39 | 162,288 | +0.07(+0.13%) |
Dec 11, 2023 | 52.24 | 52.32 | 52.15 | 52.32 | 94,088 | +0.11(+0.21%) |
Dec 08, 2023 | 52.12 | 52.26 | 52.08 | 52.21 | 36,691 | +0.05(+0.10%) |
Dec 07, 2023 | 52.03 | 52.16 | 52.01 | 52.16 | 38,109 | +0.23(+0.44%) |
Dec 06, 2023 | 52.19 | 52.19 | 51.85 | 51.93 | 103,805 | -0.05(-0.10%) |
Dec 05, 2023 | 51.85 | 52.00 | 51.85 | 51.98 | 31,406 | +0.00(+0.01%) |
Dec 04, 2023 | 51.99 | 51.99 | 51.88 | 51.98 | 23,108 | -0.04(-0.08%) |
Dec 01, 2023 | 52.00 | 52.03 | 51.92 | 52.02 | 69,482 | +0.07(+0.13%) |
Nov 30, 2023 | 51.94 | 52.00 | 51.87 | 51.95 | 26,481 | +0.01(+0.01%) |
Nov 29, 2023 | 52.00 | 52.02 | 51.91 | 51.94 | 24,736 | -0.05(-0.09%) |
Nov 28, 2023 | 51.85 | 52.02 | 51.85 | 51.99 | 137,375 | +0.01(+0.02%) |
Nov 27, 2023 | 51.95 | 52.01 | 51.95 | 51.98 | 828,449 | +0.01(+0.03%) |
Nov 24, 2023 | 51.93 | 52.01 | 51.93 | 51.96 | 21,730 | -0.00(-0.01%) |
Nov 22, 2023 | 51.96 | 52.00 | 51.90 | 51.97 | 550,143 | +0.11(+0.21%) |
Nov 21, 2023 | 51.84 | 51.89 | 51.75 | 51.86 | 39,706 | +0.04(+0.08%) |
Nov 20, 2023 | 51.13 | 51.87 | 51.13 | 51.82 | 32,460 | +0.08(+0.15%) |
Nov 17, 2023 | 51.76 | 51.76 | 51.64 | 51.74 | 33,184 | +0.05(+0.11%) |
Nov 16, 2023 | 51.56 | 51.69 | 51.55 | 51.69 | 220,405 | +0.22(+0.44%) |
Nov 15, 2023 | 51.61 | 51.63 | 51.44 | 51.46 | 57,021 | -0.07(-0.14%) |
Nov 14, 2023 | 51.44 | 51.57 | 51.44 | 51.53 | 40,329 | +0.46(+0.90%) |
Nov 13, 2023 | 50.82 | 51.10 | 50.80 | 51.07 | 39,368 | +0.00(+0.00%) |
Nov 10, 2023 | 50.57 | 51.09 | 50.57 | 51.07 | 35,124 | +0.64(+1.27%) |
Nov 09, 2023 | 50.77 | 50.77 | 50.43 | 50.43 | 85,730 | -0.39(-0.77%) |
Nov 08, 2023 | 50.85 | 50.85 | 50.54 | 50.82 | 81,696 | +0.04(+0.08%) |
Nov 07, 2023 | 50.72 | 50.84 | 50.50 | 50.78 | 41,633 | +0.12(+0.24%) |
Nov 06, 2023 | 50.32 | 50.68 | 50.32 | 50.66 | 42,537 | +0.10(+0.20%) |
Nov 03, 2023 | 50.12 | 50.66 | 50.12 | 50.56 | 67,145 | +0.32(+0.64%) |
Nov 02, 2023 | 49.95 | 50.25 | 49.93 | 50.24 | 72,099 | +0.65(+1.31%) |
Nov 01, 2023 | 49.01 | 49.61 | 49.01 | 49.60 | 30,514 | +0.46(+0.93%) |
Oct 31, 2023 | 48.85 | 49.14 | 48.84 | 49.14 | 22,943 | +0.22(+0.45%) |
Oct 30, 2023 | 48.94 | 49.01 | 48.77 | 48.92 | 29,857 | +0.31(+0.64%) |
Oct 27, 2023 | 49.03 | 49.03 | 48.56 | 48.61 | 50,506 | -0.13(-0.27%) |
Oct 26, 2023 | 50.21 | 50.21 | 48.71 | 48.74 | 34,145 | -0.41(-0.84%) |
Oct 25, 2023 | 49.46 | 49.47 | 49.11 | 49.15 | 84,920 | -0.43(-0.88%) |
Oct 24, 2023 | 49.69 | 49.69 | 49.40 | 49.59 | 66,183 | +0.23(+0.48%) |
Oct 23, 2023 | 49.46 | 49.64 | 49.23 | 49.35 | 52,401 | -0.11(-0.23%) |
Oct 20, 2023 | 49.72 | 49.72 | 49.46 | 49.46 | 31,921 | -0.38(-0.77%) |
Oct 19, 2023 | 50.07 | 50.18 | 49.82 | 49.85 | 35,080 | -0.22(-0.45%) |
Oct 18, 2023 | 50.57 | 50.57 | 50.07 | 50.07 | 49,324 | -0.35(-0.69%) |
Oct 17, 2023 | 50.52 | 50.56 | 50.17 | 50.42 | 58,172 | +0.01(+0.02%) |
Oct 16, 2023 | 50.29 | 50.43 | 50.29 | 50.41 | 42,824 | +0.39(+0.77%) |
Oct 13, 2023 | 50.53 | 50.53 | 49.95 | 50.02 | 43,714 | -0.15(-0.30%) |
Oct 12, 2023 | 50.37 | 50.48 | 50.00 | 50.17 | 150,757 | -0.20(-0.40%) |
Oct 11, 2023 | 50.58 | 50.58 | 50.17 | 50.37 | 152,936 | +0.16(+0.32%) |
Oct 10, 2023 | 50.18 | 50.40 | 50.18 | 50.21 | 111,591 | +0.24(+0.49%) |
Oct 09, 2023 | 49.73 | 50.04 | 49.67 | 49.97 | 90,580 | +0.11(+0.23%) |
Oct 06, 2023 | 49.46 | 50.00 | 49.32 | 49.86 | 33,611 | +0.28(+0.56%) |
Oct 05, 2023 | 49.90 | 49.90 | 49.38 | 49.58 | 141,480 | -0.09(-0.19%) |
Oct 04, 2023 | 49.75 | 49.75 | 49.41 | 49.67 | 116,884 | +0.27(+0.54%) |
Oct 03, 2023 | 49.70 | 49.75 | 49.36 | 49.40 | 202,258 | -0.41(-0.82%) |
Oct 02, 2023 | 50.10 | 50.10 | 49.69 | 49.81 | 91,094 | +0.11(+0.23%) |