Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 62.38 | 62.81 | 62.29 | 62.66 | 34,629 | +0.54(+0.87%) |
May 23, 2024 | 63.06 | 63.30 | 61.91 | 62.12 | 68,110 | -0.55(-0.88%) |
May 22, 2024 | 62.71 | 62.94 | 62.38 | 62.67 | 39,369 | -0.09(-0.14%) |
May 21, 2024 | 62.57 | 63.01 | 62.47 | 62.76 | 78,633 | -0.44(-0.70%) |
May 20, 2024 | 62.98 | 63.28 | 62.75 | 63.20 | 49,795 | +0.23(+0.37%) |
May 17, 2024 | 62.98 | 63.08 | 62.68 | 62.97 | 68,098 | -0.11(-0.17%) |
May 16, 2024 | 63.20 | 63.34 | 62.76 | 63.08 | 82,326 | -0.03(-0.05%) |
May 15, 2024 | 62.46 | 63.20 | 62.29 | 63.11 | 76,421 | +1.01(+1.63%) |
May 14, 2024 | 61.52 | 62.14 | 61.52 | 62.10 | 62,227 | +0.51(+0.83%) |
May 13, 2024 | 61.70 | 61.89 | 61.53 | 61.59 | 56,344 | +0.19(+0.31%) |
May 10, 2024 | 61.25 | 61.78 | 61.25 | 61.40 | 39,991 | +0.43(+0.71%) |
May 09, 2024 | 60.87 | 61.21 | 60.81 | 60.97 | 42,338 | -0.07(-0.11%) |
May 08, 2024 | 61.14 | 61.23 | 60.77 | 61.04 | 1,273,104 | -0.53(-0.86%) |
May 07, 2024 | 61.70 | 61.93 | 61.32 | 61.57 | 46,940 | -0.07(-0.11%) |
May 06, 2024 | 60.92 | 61.65 | 60.92 | 61.64 | 334,253 | +0.89(+1.47%) |
May 03, 2024 | 61.15 | 61.24 | 60.26 | 60.75 | 107,828 | -0.47(-0.77%) |
May 02, 2024 | 61.19 | 61.29 | 60.34 | 61.22 | 64,229 | -0.05(-0.08%) |
May 01, 2024 | 61.41 | 62.41 | 61.16 | 61.27 | 38,041 | -0.35(-0.57%) |
Apr 30, 2024 | 62.45 | 62.49 | 61.53 | 61.62 | 58,867 | -1.22(-1.94%) |
Apr 29, 2024 | 62.93 | 63.37 | 62.51 | 62.84 | 39,994 | +0.28(+0.45%) |
Apr 26, 2024 | 62.50 | 63.02 | 62.50 | 62.56 | 37,823 | +0.62(+1.00%) |
Apr 25, 2024 | 61.27 | 62.11 | 61.06 | 61.94 | 56,478 | -0.12(-0.19%) |
Apr 24, 2024 | 62.27 | 62.54 | 61.56 | 62.06 | 33,799 | +0.03(+0.05%) |
Apr 23, 2024 | 60.99 | 62.21 | 60.99 | 62.03 | 110,076 | +1.29(+2.12%) |
Apr 22, 2024 | 60.56 | 61.15 | 59.98 | 60.74 | 110,920 | +0.71(+1.18%) |
Apr 19, 2024 | 60.57 | 60.81 | 59.86 | 60.03 | 57,449 | -0.45(-0.74%) |
Apr 18, 2024 | 60.84 | 61.25 | 60.37 | 60.48 | 53,963 | -0.14(-0.23%) |
Apr 17, 2024 | 61.56 | 61.56 | 60.56 | 60.62 | 62,453 | -0.63(-1.03%) |
Apr 16, 2024 | 61.27 | 61.66 | 61.01 | 61.25 | 58,253 | -0.09(-0.15%) |
Apr 15, 2024 | 63.36 | 63.36 | 61.14 | 61.34 | 79,273 | -1.51(-2.40%) |
Apr 12, 2024 | 63.49 | 63.64 | 62.63 | 62.85 | 101,673 | -1.16(-1.81%) |
Apr 11, 2024 | 63.60 | 64.10 | 63.28 | 64.01 | 67,695 | +0.57(+0.90%) |
Apr 10, 2024 | 63.14 | 63.53 | 63.01 | 63.44 | 45,117 | -0.46(-0.72%) |
Apr 09, 2024 | 63.85 | 64.00 | 63.43 | 63.90 | 46,621 | +0.42(+0.66%) |
Apr 08, 2024 | 63.65 | 63.73 | 63.28 | 63.48 | 54,426 | -0.06(-0.09%) |
Apr 05, 2024 | 62.87 | 63.95 | 62.87 | 63.54 | 66,661 | +0.70(+1.11%) |
Apr 04, 2024 | 64.27 | 64.61 | 62.80 | 62.84 | 100,244 | -0.91(-1.43%) |
Apr 03, 2024 | 63.47 | 64.13 | 63.32 | 63.75 | 123,262 | -0.01(-0.02%) |
Apr 02, 2024 | 63.42 | 63.81 | 63.12 | 63.76 | 59,362 | -0.47(-0.73%) |
Apr 01, 2024 | 64.23 | 64.34 | 63.77 | 64.23 | 1,470,882 | +0.12(+0.19%) |
Mar 28, 2024 | 63.76 | 64.42 | 63.75 | 64.11 | 56,660 | +0.35(+0.55%) |
Mar 27, 2024 | 64.27 | 64.34 | 63.28 | 63.76 | 75,543 | -0.10(-0.16%) |
Mar 26, 2024 | 64.06 | 64.24 | 63.81 | 63.86 | 86,885 | +0.00(+0.00%) |
Mar 25, 2024 | 63.96 | 64.15 | 63.81 | 63.86 | 133,075 | -0.38(-0.59%) |
Mar 22, 2024 | 64.45 | 64.65 | 64.01 | 64.24 | 110,098 | -0.27(-0.42%) |
Mar 21, 2024 | 64.79 | 65.23 | 64.51 | 64.51 | 158,971 | +0.34(+0.53%) |
Mar 20, 2024 | 63.43 | 64.28 | 63.35 | 64.17 | 66,480 | +0.81(+1.28%) |
Mar 19, 2024 | 63.00 | 63.44 | 62.51 | 63.36 | 101,525 | +0.02(+0.03%) |
Mar 18, 2024 | 63.23 | 63.64 | 63.00 | 63.34 | 68,767 | +0.48(+0.76%) |
Mar 15, 2024 | 63.50 | 63.51 | 62.81 | 62.86 | 132,531 | -1.00(-1.57%) |
Mar 14, 2024 | 64.76 | 64.76 | 63.38 | 63.86 | 96,942 | -0.88(-1.36%) |
Mar 13, 2024 | 64.75 | 65.13 | 64.40 | 64.74 | 70,948 | -0.16(-0.25%) |
Mar 12, 2024 | 64.99 | 65.16 | 64.40 | 64.90 | 52,454 | +0.32(+0.50%) |
Mar 11, 2024 | 64.13 | 64.81 | 63.97 | 64.58 | 68,148 | +0.06(+0.09%) |
Mar 08, 2024 | 65.46 | 65.82 | 64.36 | 64.52 | 107,998 | -0.71(-1.09%) |
Mar 07, 2024 | 65.00 | 65.36 | 64.44 | 65.23 | 121,414 | +0.87(+1.35%) |
Mar 06, 2024 | 65.67 | 65.83 | 64.15 | 64.36 | 102,721 | +0.74(+1.16%) |
Mar 05, 2024 | 64.87 | 64.87 | 63.12 | 63.62 | 256,486 | -1.75(-2.68%) |
Mar 04, 2024 | 65.39 | 65.64 | 65.03 | 65.37 | 316,326 | +0.04(+0.06%) |
Mar 01, 2024 | 65.33 | 65.41 | 64.60 | 65.33 | 116,268 | +0.11(+0.17%) |
Feb 29, 2024 | 65.30 | 65.59 | 64.52 | 65.22 | 102,264 | +0.94(+1.46%) |
Feb 28, 2024 | 64.07 | 64.40 | 63.72 | 64.28 | 82,322 | -0.05(-0.08%) |
Feb 27, 2024 | 64.61 | 65.00 | 64.03 | 64.33 | 155,869 | +0.24(+0.37%) |
Feb 26, 2024 | 63.59 | 64.69 | 63.46 | 64.09 | 158,570 | +0.67(+1.06%) |
Feb 23, 2024 | 63.05 | 63.81 | 63.02 | 63.42 | 162,686 | +0.59(+0.94%) |
Feb 22, 2024 | 62.64 | 63.06 | 62.26 | 62.83 | 320,647 | +1.60(+2.61%) |
Feb 21, 2024 | 60.81 | 61.30 | 60.12 | 61.23 | 481,095 | -3.21(-4.98%) |
Feb 20, 2024 | 64.66 | 64.66 | 63.83 | 64.44 | 155,347 | -0.65(-1.00%) |
Feb 16, 2024 | 65.81 | 65.81 | 64.78 | 65.09 | 171,511 | -0.92(-1.39%) |
Feb 15, 2024 | 66.58 | 66.61 | 65.55 | 66.01 | 100,564 | -0.69(-1.03%) |
Feb 14, 2024 | 66.12 | 66.80 | 65.99 | 66.70 | 73,082 | +1.08(+1.65%) |
Feb 13, 2024 | 64.93 | 66.14 | 64.53 | 65.62 | 155,673 | -1.04(-1.56%) |
Feb 12, 2024 | 67.32 | 67.32 | 66.57 | 66.66 | 429,627 | -0.53(-0.79%) |
Feb 09, 2024 | 66.67 | 67.49 | 66.31 | 67.19 | 216,927 | +1.74(+2.66%) |
Feb 08, 2024 | 64.80 | 65.62 | 64.37 | 65.45 | 91,895 | +0.77(+1.19%) |
Feb 07, 2024 | 64.28 | 64.86 | 63.94 | 64.68 | 217,769 | +1.45(+2.29%) |
Feb 06, 2024 | 63.23 | 63.39 | 62.51 | 63.23 | 198,952 | +0.33(+0.52%) |
Feb 05, 2024 | 63.30 | 63.30 | 62.11 | 62.90 | 81,402 | -0.65(-1.02%) |
Feb 02, 2024 | 63.33 | 63.73 | 62.76 | 63.55 | 95,466 | +0.22(+0.35%) |
Feb 01, 2024 | 62.76 | 63.51 | 62.51 | 63.33 | 81,378 | +0.85(+1.36%) |
Jan 31, 2024 | 63.70 | 63.79 | 62.46 | 62.48 | 144,954 | -1.76(-2.74%) |
Jan 30, 2024 | 64.47 | 64.61 | 64.01 | 64.24 | 92,393 | +0.02(+0.03%) |
Jan 29, 2024 | 63.45 | 64.27 | 63.30 | 64.22 | 95,584 | +0.83(+1.31%) |
Jan 26, 2024 | 63.01 | 63.71 | 63.01 | 63.39 | 321,144 | +0.26(+0.41%) |
Jan 25, 2024 | 63.73 | 63.73 | 62.75 | 63.13 | 295,786 | -0.03(-0.05%) |
Jan 24, 2024 | 63.77 | 64.06 | 63.12 | 63.16 | 130,777 | -0.20(-0.32%) |
Jan 23, 2024 | 63.64 | 63.64 | 63.10 | 63.36 | 88,873 | -0.03(-0.05%) |
Jan 22, 2024 | 62.89 | 63.50 | 62.89 | 63.39 | 250,757 | +1.11(+1.78%) |
Jan 19, 2024 | 62.25 | 62.35 | 61.70 | 62.28 | 179,436 | +0.31(+0.50%) |
Jan 18, 2024 | 61.69 | 62.08 | 61.44 | 61.97 | 136,784 | +0.57(+0.93%) |
Jan 17, 2024 | 61.30 | 61.41 | 60.74 | 61.40 | 79,216 | -0.41(-0.66%) |
Jan 16, 2024 | 61.84 | 62.13 | 61.50 | 61.81 | 160,805 | -0.27(-0.43%) |
Jan 12, 2024 | 61.95 | 62.40 | 61.87 | 62.08 | 100,762 | +0.44(+0.71%) |
Jan 11, 2024 | 61.43 | 61.72 | 60.96 | 61.64 | 120,729 | +0.33(+0.54%) |
Jan 10, 2024 | 60.56 | 61.44 | 60.56 | 61.31 | 383,377 | +0.88(+1.46%) |
Jan 09, 2024 | 59.79 | 60.65 | 59.79 | 60.43 | 164,640 | +0.85(+1.43%) |
Jan 08, 2024 | 58.57 | 59.66 | 58.57 | 59.58 | 132,145 | +1.16(+1.99%) |
Jan 05, 2024 | 58.51 | 58.89 | 58.33 | 58.42 | 43,523 | -0.12(-0.20%) |
Jan 04, 2024 | 58.80 | 58.98 | 58.51 | 58.54 | 93,103 | -0.18(-0.31%) |
Jan 03, 2024 | 58.90 | 59.31 | 58.64 | 58.72 | 98,180 | -0.67(-1.13%) |
Jan 02, 2024 | 59.93 | 59.93 | 59.08 | 59.39 | 91,607 | -1.02(-1.69%) |
Dec 29, 2023 | 60.61 | 60.78 | 60.11 | 60.41 | 53,475 | -0.29(-0.48%) |
Dec 28, 2023 | 60.74 | 60.78 | 60.56 | 60.70 | 49,182 | -0.07(-0.12%) |
Dec 27, 2023 | 60.85 | 61.11 | 60.64 | 60.77 | 61,434 | -0.12(-0.19%) |
Dec 26, 2023 | 60.47 | 61.03 | 60.47 | 60.89 | 63,019 | +0.36(+0.59%) |
Dec 22, 2023 | 60.37 | 60.64 | 60.25 | 60.53 | 46,726 | +0.25(+0.41%) |
Dec 21, 2023 | 60.10 | 60.35 | 59.78 | 60.28 | 109,639 | +0.57(+0.95%) |
Dec 20, 2023 | 60.27 | 60.76 | 59.62 | 59.71 | 85,282 | -0.78(-1.29%) |
Dec 19, 2023 | 60.16 | 60.53 | 60.16 | 60.49 | 98,642 | +0.45(+0.75%) |
Dec 18, 2023 | 59.87 | 60.13 | 59.72 | 60.04 | 90,906 | +0.17(+0.28%) |
Dec 15, 2023 | 59.50 | 59.92 | 59.50 | 59.87 | 74,836 | +0.45(+0.76%) |
Dec 14, 2023 | 59.84 | 60.26 | 58.91 | 59.42 | 84,598 | -0.04(-0.07%) |
Dec 13, 2023 | 58.83 | 59.58 | 58.62 | 59.46 | 68,151 | +0.68(+1.16%) |
Dec 12, 2023 | 58.10 | 58.90 | 57.98 | 58.78 | 74,097 | +0.65(+1.12%) |
Dec 11, 2023 | 57.64 | 58.31 | 57.64 | 58.13 | 61,245 | +0.58(+1.01%) |
Dec 08, 2023 | 57.13 | 57.73 | 57.13 | 57.55 | 64,052 | +0.22(+0.38%) |
Dec 07, 2023 | 57.48 | 57.48 | 56.89 | 57.33 | 36,704 | -0.03(-0.05%) |
Dec 06, 2023 | 57.93 | 58.23 | 57.34 | 57.36 | 57,987 | -0.19(-0.33%) |
Dec 05, 2023 | 57.52 | 57.59 | 57.19 | 57.55 | 103,099 | -0.26(-0.45%) |
Dec 04, 2023 | 57.26 | 57.82 | 57.14 | 57.81 | 71,440 | +0.40(+0.70%) |
Dec 01, 2023 | 56.68 | 57.46 | 56.37 | 57.41 | 120,175 | +0.73(+1.29%) |
Nov 30, 2023 | 56.55 | 56.96 | 56.21 | 56.68 | 54,147 | +0.07(+0.12%) |
Nov 29, 2023 | 56.07 | 56.81 | 56.07 | 56.61 | 58,518 | +0.92(+1.65%) |
Nov 28, 2023 | 55.37 | 56.05 | 55.36 | 55.69 | 93,158 | +0.05(+0.09%) |
Nov 27, 2023 | 55.46 | 55.79 | 55.45 | 55.64 | 51,587 | +0.00(+0.00%) |
Nov 24, 2023 | 55.27 | 55.69 | 55.16 | 55.64 | 36,991 | +0.34(+0.61%) |
Nov 22, 2023 | 55.35 | 55.61 | 55.13 | 55.30 | 50,362 | +0.11(+0.20%) |
Nov 21, 2023 | 54.95 | 55.37 | 54.91 | 55.19 | 40,262 | +0.18(+0.33%) |
Nov 20, 2023 | 54.60 | 55.25 | 54.60 | 55.01 | 61,036 | +0.50(+0.92%) |
Nov 17, 2023 | 54.23 | 54.63 | 54.13 | 54.51 | 62,513 | +0.46(+0.85%) |
Nov 16, 2023 | 53.80 | 54.40 | 53.77 | 54.06 | 43,814 | -0.49(-0.90%) |
Nov 15, 2023 | 55.08 | 55.18 | 54.48 | 54.54 | 62,976 | -0.34(-0.62%) |
Nov 14, 2023 | 54.31 | 54.98 | 54.23 | 54.88 | 80,752 | +1.39(+2.59%) |
Nov 13, 2023 | 53.16 | 53.62 | 53.16 | 53.50 | 57,682 | +0.18(+0.34%) |
Nov 10, 2023 | 52.73 | 53.40 | 52.49 | 53.32 | 52,165 | +0.81(+1.54%) |
Nov 09, 2023 | 52.92 | 53.18 | 52.42 | 52.51 | 46,589 | -0.22(-0.42%) |
Nov 08, 2023 | 52.79 | 53.02 | 52.53 | 52.73 | 66,541 | +0.09(+0.17%) |
Nov 07, 2023 | 52.28 | 53.01 | 52.23 | 52.64 | 60,549 | +0.60(+1.15%) |
Nov 06, 2023 | 52.33 | 52.35 | 51.64 | 52.04 | 50,576 | -0.30(-0.57%) |
Nov 03, 2023 | 51.20 | 52.51 | 51.20 | 52.34 | 89,898 | +0.79(+1.53%) |
Nov 02, 2023 | 51.44 | 51.67 | 51.28 | 51.55 | 44,971 | +0.46(+0.90%) |
Nov 01, 2023 | 50.95 | 51.22 | 50.68 | 51.09 | 42,384 | +0.20(+0.39%) |
Oct 31, 2023 | 50.17 | 51.09 | 50.17 | 50.89 | 47,167 | +0.81(+1.62%) |
Oct 30, 2023 | 50.21 | 50.21 | 49.71 | 50.08 | 32,509 | +0.28(+0.56%) |
Oct 27, 2023 | 50.42 | 50.53 | 49.67 | 49.80 | 67,432 | -0.31(-0.62%) |
Oct 26, 2023 | 50.24 | 50.60 | 49.98 | 50.11 | 96,600 | -0.28(-0.55%) |
Oct 25, 2023 | 51.21 | 51.32 | 50.34 | 50.39 | 108,585 | -1.08(-2.10%) |
Oct 24, 2023 | 51.06 | 51.68 | 51.03 | 51.47 | 70,116 | +0.58(+1.14%) |
Oct 23, 2023 | 50.93 | 51.40 | 50.55 | 50.89 | 59,302 | -0.44(-0.86%) |
Oct 20, 2023 | 52.44 | 52.59 | 51.27 | 51.33 | 97,384 | -1.19(-2.26%) |
Oct 19, 2023 | 53.15 | 53.30 | 52.43 | 52.52 | 52,433 | -0.52(-0.98%) |
Oct 18, 2023 | 53.24 | 53.65 | 52.96 | 53.04 | 60,442 | -0.48(-0.90%) |
Oct 17, 2023 | 52.96 | 53.87 | 52.96 | 53.52 | 82,150 | +0.09(+0.17%) |
Oct 16, 2023 | 52.79 | 53.58 | 52.79 | 53.43 | 56,999 | +0.93(+1.77%) |
Oct 13, 2023 | 53.05 | 53.08 | 52.27 | 52.50 | 48,815 | -0.41(-0.77%) |
Oct 12, 2023 | 53.50 | 53.63 | 52.62 | 52.91 | 126,111 | -0.53(-0.99%) |
Oct 11, 2023 | 53.22 | 53.60 | 53.09 | 53.44 | 77,586 | +0.31(+0.58%) |
Oct 10, 2023 | 52.77 | 53.33 | 52.71 | 53.13 | 101,447 | +0.40(+0.76%) |
Oct 09, 2023 | 51.71 | 52.89 | 51.71 | 52.73 | 84,950 | +0.79(+1.52%) |
Oct 06, 2023 | 50.30 | 52.11 | 50.30 | 51.94 | 80,880 | +1.22(+2.40%) |
Oct 05, 2023 | 50.85 | 50.87 | 50.23 | 50.72 | 40,129 | -0.14(-0.27%) |
Oct 04, 2023 | 50.82 | 51.01 | 50.53 | 50.86 | 48,959 | +0.06(+0.12%) |
Oct 03, 2023 | 51.43 | 51.63 | 50.63 | 50.80 | 61,223 | -0.91(-1.76%) |
Oct 02, 2023 | 51.49 | 52.07 | 51.49 | 51.71 | 58,990 | +0.18(+0.35%) |
Sep 29, 2023 | 51.84 | 51.99 | 51.40 | 51.53 | 40,361 | +0.05(+0.10%) |
Sep 28, 2023 | 50.93 | 51.66 | 50.88 | 51.48 | 78,839 | +0.48(+0.94%) |
Sep 27, 2023 | 50.77 | 51.26 | 50.64 | 51.00 | 35,563 | +0.45(+0.89%) |
Sep 26, 2023 | 50.76 | 51.01 | 50.41 | 50.55 | 44,520 | -0.54(-1.06%) |
Sep 25, 2023 | 51.02 | 51.11 | 50.94 | 51.09 | 46,738 | -0.17(-0.33%) |
Sep 22, 2023 | 51.31 | 51.61 | 51.18 | 51.26 | 53,442 | +0.01(+0.02%) |
Sep 21, 2023 | 51.81 | 51.95 | 51.20 | 51.25 | 84,866 | -0.58(-1.12%) |
Sep 20, 2023 | 51.84 | 52.40 | 51.79 | 51.83 | 39,393 | +0.10(+0.19%) |
Sep 19, 2023 | 51.78 | 51.80 | 51.37 | 51.73 | 38,392 | -0.16(-0.31%) |
Sep 18, 2023 | 51.78 | 52.15 | 51.72 | 51.89 | 66,443 | -0.03(-0.06%) |
Sep 15, 2023 | 52.49 | 52.51 | 51.71 | 51.92 | 35,927 | -0.73(-1.38%) |
Sep 14, 2023 | 52.69 | 52.80 | 52.43 | 52.65 | 74,780 | +0.17(+0.32%) |
Sep 13, 2023 | 52.62 | 52.77 | 52.38 | 52.48 | 174,320 | -0.17(-0.32%) |
Sep 12, 2023 | 52.83 | 53.08 | 52.60 | 52.65 | 30,392 | -0.52(-0.98%) |
Sep 11, 2023 | 52.93 | 53.27 | 52.90 | 53.17 | 123,171 | +0.54(+1.02%) |
Sep 08, 2023 | 52.64 | 52.89 | 52.57 | 52.63 | 30,244 | -0.02(-0.04%) |
Sep 07, 2023 | 52.60 | 52.87 | 52.49 | 52.65 | 30,575 | -0.32(-0.60%) |
Sep 06, 2023 | 53.10 | 53.34 | 52.76 | 52.97 | 43,720 | -0.20(-0.38%) |
Sep 05, 2023 | 52.98 | 53.23 | 52.75 | 53.17 | 46,828 | +0.04(+0.08%) |