Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.06 | 55.43 | 54.50 | 55.43 | 111,530 | +0.46(+0.84%) |
May 30, 2024 | 55.15 | 55.21 | 54.82 | 54.97 | 151,634 | -0.31(-0.56%) |
May 29, 2024 | 55.28 | 55.44 | 55.25 | 55.28 | 95,104 | -0.41(-0.74%) |
May 28, 2024 | 55.75 | 55.76 | 55.43 | 55.69 | 152,239 | -0.11(-0.20%) |
May 27, 2024 | 55.74 | 55.86 | 55.66 | 55.80 | 111,830 | +0.15(+0.27%) |
May 24, 2024 | 55.50 | 55.74 | 55.43 | 55.65 | 133,387 | +0.36(+0.65%) |
May 23, 2024 | 56.02 | 56.02 | 55.19 | 55.29 | 246,244 | -0.39(-0.70%) |
May 22, 2024 | 55.81 | 55.87 | 55.48 | 55.68 | 103,174 | -0.17(-0.30%) |
May 21, 2024 | 55.65 | 55.87 | 55.64 | 55.85 | 82,228 | +0.20(+0.36%) |
May 17, 2024 | 55.65 | 0 | +0.05(+0.09%) | |||
May 16, 2024 | 55.72 | 55.86 | 55.60 | 55.60 | 122,873 | -0.11(-0.20%) |
May 15, 2024 | 55.29 | 55.72 | 55.23 | 55.71 | 190,608 | +0.65(+1.18%) |
May 14, 2024 | 54.80 | 55.08 | 54.75 | 55.06 | 151,643 | +0.30(+0.55%) |
May 13, 2024 | 54.98 | 54.98 | 54.69 | 54.76 | 79,738 | -0.05(-0.09%) |
May 10, 2024 | 54.89 | 54.95 | 54.66 | 54.81 | 127,800 | +0.12(+0.22%) |
May 09, 2024 | 54.41 | 54.70 | 54.35 | 54.69 | 120,743 | +0.28(+0.51%) |
May 08, 2024 | 54.21 | 54.45 | 54.20 | 54.41 | 187,789 | -0.02(-0.04%) |
May 07, 2024 | 54.45 | 54.53 | 54.33 | 54.43 | 187,542 | +0.11(+0.20%) |
May 06, 2024 | 54.03 | 54.32 | 54.00 | 54.32 | 200,613 | +0.53(+0.99%) |
May 03, 2024 | 53.76 | 53.89 | 53.51 | 53.79 | 443,527 | +0.64(+1.20%) |
May 02, 2024 | 53.03 | 53.20 | 52.58 | 53.15 | 289,334 | +0.52(+0.99%) |
May 01, 2024 | 52.74 | 53.45 | 52.59 | 52.63 | 767,472 | -0.18(-0.34%) |
Apr 30, 2024 | 53.47 | 53.61 | 52.81 | 52.81 | 146,285 | -0.86(-1.60%) |
Apr 29, 2024 | 53.67 | 53.74 | 53.40 | 53.67 | 198,472 | +0.15(+0.28%) |
Apr 26, 2024 | 53.28 | 53.65 | 53.24 | 53.52 | 357,520 | +0.54(+1.02%) |
Apr 25, 2024 | 52.48 | 53.06 | 52.35 | 52.98 | 226,081 | -0.22(-0.41%) |
Apr 24, 2024 | 53.31 | 53.38 | 52.95 | 53.20 | 193,016 | +0.00(+0.00%) |
Apr 23, 2024 | 52.80 | 53.26 | 52.75 | 53.20 | 218,201 | +0.67(+1.28%) |
Apr 22, 2024 | 52.36 | 52.86 | 52.15 | 52.53 | 238,990 | +0.43(+0.83%) |
Apr 19, 2024 | 52.51 | 52.63 | 51.95 | 52.10 | 395,593 | -0.46(-0.88%) |
Apr 18, 2024 | 52.80 | 53.02 | 52.44 | 52.56 | 249,247 | -0.12(-0.23%) |
Apr 17, 2024 | 53.23 | 53.25 | 52.50 | 52.68 | 236,913 | -0.28(-0.53%) |
Apr 16, 2024 | 53.10 | 53.27 | 52.86 | 52.96 | 309,617 | -0.13(-0.24%) |
Apr 15, 2024 | 54.23 | 54.23 | 52.99 | 53.09 | 547,544 | -0.66(-1.23%) |
Apr 12, 2024 | 54.13 | 54.29 | 53.58 | 53.75 | 225,004 | -0.79(-1.45%) |
Apr 11, 2024 | 54.27 | 54.68 | 53.92 | 54.54 | 237,190 | +0.38(+0.70%) |
Apr 10, 2024 | 54.05 | 54.34 | 53.92 | 54.16 | 386,992 | -0.52(-0.95%) |
Apr 09, 2024 | 54.81 | 54.81 | 54.17 | 54.68 | 201,997 | +0.10(+0.18%) |
Apr 08, 2024 | 54.68 | 54.75 | 54.54 | 54.58 | 161,556 | -0.02(-0.04%) |
Apr 05, 2024 | 54.18 | 54.79 | 54.13 | 54.60 | 245,438 | +0.58(+1.07%) |
Apr 04, 2024 | 55.13 | 55.15 | 54.00 | 54.02 | 330,906 | -0.66(-1.21%) |
Apr 03, 2024 | 54.53 | 54.86 | 54.53 | 54.68 | 158,405 | +0.05(+0.09%) |
Apr 02, 2024 | 54.58 | 54.65 | 54.40 | 54.63 | 163,473 | -0.38(-0.69%) |
Apr 01, 2024 | 55.12 | 55.22 | 54.86 | 55.01 | 264,366 | -0.11(-0.20%) |
Mar 28, 2024 | 55.12 | 0 | +0.01(+0.02%) | |||
Mar 27, 2024 | 54.97 | 55.11 | 54.72 | 55.11 | 225,846 | +0.49(+0.90%) |
Mar 26, 2024 | 54.88 | 54.93 | 54.62 | 54.62 | 233,128 | -0.13(-0.24%) |
Mar 25, 2024 | 54.75 | 54.87 | 54.74 | 54.75 | 233,400 | -0.19(-0.35%) |
Mar 22, 2024 | 54.98 | 55.05 | 54.89 | 54.94 | 82,052 | -0.06(-0.11%) |
Mar 21, 2024 | 55.12 | 55.19 | 55.00 | 55.00 | 170,670 | +0.20(+0.36%) |
Mar 20, 2024 | 54.37 | 54.83 | 54.28 | 54.80 | 294,284 | +0.42(+0.77%) |
Mar 19, 2024 | 53.95 | 54.38 | 53.87 | 54.38 | 168,538 | +0.33(+0.61%) |
Mar 18, 2024 | 54.16 | 54.31 | 54.00 | 54.05 | 109,142 | +0.32(+0.60%) |
Mar 15, 2024 | 53.77 | 53.90 | 53.57 | 53.73 | 322,288 | -0.31(-0.57%) |
Mar 14, 2024 | 54.30 | 54.30 | 53.77 | 54.04 | 300,995 | -0.17(-0.31%) |
Mar 13, 2024 | 54.33 | 54.33 | 54.08 | 54.21 | 129,418 | -0.11(-0.20%) |
Mar 12, 2024 | 53.93 | 54.34 | 53.70 | 54.32 | 145,910 | +0.62(+1.15%) |
Mar 11, 2024 | 53.63 | 53.75 | 53.43 | 53.70 | 178,835 | -0.07(-0.13%) |
Mar 08, 2024 | 54.17 | 54.43 | 53.72 | 53.77 | 159,782 | -0.33(-0.61%) |
Mar 07, 2024 | 53.93 | 54.19 | 53.88 | 54.10 | 248,832 | +0.53(+0.99%) |
Mar 06, 2024 | 53.66 | 53.80 | 53.44 | 53.57 | 219,941 | +0.28(+0.53%) |
Mar 05, 2024 | 53.61 | 53.65 | 53.05 | 53.29 | 251,273 | -0.56(-1.04%) |
Mar 04, 2024 | 53.82 | 54.02 | 53.81 | 53.85 | 156,213 | -0.03(-0.06%) |
Mar 01, 2024 | 53.41 | 53.93 | 53.41 | 53.88 | 272,843 | +0.43(+0.80%) |
Feb 29, 2024 | 53.40 | 53.55 | 53.11 | 53.45 | 174,583 | +0.25(+0.47%) |
Feb 28, 2024 | 53.11 | 53.25 | 53.08 | 53.20 | 92,937 | -0.09(-0.17%) |
Feb 27, 2024 | 53.25 | 53.29 | 53.04 | 53.29 | 134,174 | +0.13(+0.24%) |
Feb 26, 2024 | 53.40 | 53.45 | 53.16 | 53.16 | 305,491 | -0.20(-0.37%) |
Feb 23, 2024 | 53.51 | 53.59 | 53.30 | 53.36 | 199,916 | +0.03(+0.06%) |
Feb 22, 2024 | 52.93 | 53.42 | 52.85 | 53.33 | 349,647 | +1.09(+2.09%) |
Feb 21, 2024 | 52.05 | 52.24 | 51.85 | 52.24 | 83,499 | +0.09(+0.17%) |
Feb 20, 2024 | 52.30 | 52.34 | 51.96 | 52.15 | 267,415 | -0.31(-0.59%) |
Feb 16, 2024 | 52.46 | 0 | -0.26(-0.49%) | |||
Feb 15, 2024 | 52.48 | 52.75 | 52.41 | 52.72 | 217,063 | +0.29(+0.55%) |
Feb 14, 2024 | 52.21 | 52.43 | 51.96 | 52.43 | 225,856 | +0.52(+1.00%) |
Feb 13, 2024 | 51.94 | 52.08 | 51.56 | 51.91 | 396,227 | -0.69(-1.31%) |
Feb 12, 2024 | 52.67 | 52.90 | 52.59 | 52.60 | 172,650 | -0.06(-0.11%) |
Feb 09, 2024 | 52.42 | 52.71 | 52.36 | 52.66 | 184,713 | +0.28(+0.53%) |
Feb 08, 2024 | 52.35 | 52.38 | 52.25 | 52.38 | 174,804 | +0.04(+0.08%) |
Feb 07, 2024 | 52.13 | 52.37 | 52.05 | 52.34 | 181,867 | +0.47(+0.91%) |
Feb 06, 2024 | 51.86 | 51.92 | 51.70 | 51.87 | 203,537 | +0.12(+0.23%) |
Feb 05, 2024 | 51.87 | 51.92 | 51.55 | 51.75 | 263,140 | -0.22(-0.42%) |
Feb 02, 2024 | 51.45 | 52.11 | 51.41 | 51.97 | 306,433 | +0.60(+1.17%) |
Feb 01, 2024 | 50.91 | 51.39 | 50.86 | 51.37 | 278,591 | +0.64(+1.26%) |
Jan 31, 2024 | 51.36 | 51.38 | 50.73 | 50.73 | 259,709 | -0.88(-1.71%) |
Jan 30, 2024 | 51.57 | 51.65 | 51.51 | 51.61 | 130,686 | -0.02(-0.04%) |
Jan 29, 2024 | 51.25 | 51.64 | 51.20 | 51.63 | 170,565 | +0.41(+0.80%) |
Jan 26, 2024 | 51.33 | 51.40 | 51.14 | 51.22 | 211,796 | -0.08(-0.16%) |
Jan 25, 2024 | 51.25 | 51.31 | 51.04 | 51.30 | 154,254 | +0.31(+0.61%) |
Jan 24, 2024 | 51.26 | 51.36 | 50.98 | 50.99 | 237,066 | +0.02(+0.04%) |
Jan 23, 2024 | 50.87 | 50.97 | 50.75 | 50.97 | 217,535 | +0.19(+0.37%) |
Jan 22, 2024 | 50.84 | 50.99 | 50.75 | 50.78 | 265,958 | +0.11(+0.22%) |
Jan 19, 2024 | 50.15 | 50.71 | 50.12 | 50.67 | 398,936 | +0.61(+1.22%) |
Jan 18, 2024 | 49.81 | 50.10 | 49.64 | 50.06 | 202,029 | +0.46(+0.93%) |
Jan 17, 2024 | 49.56 | 49.66 | 49.37 | 49.60 | 188,430 | -0.28(-0.56%) |
Jan 16, 2024 | 50.00 | 50.06 | 49.70 | 49.88 | 217,929 | -0.22(-0.44%) |
Jan 15, 2024 | 49.93 | 50.16 | 49.92 | 50.10 | 92,105 | +0.01(+0.02%) |
Jan 12, 2024 | 50.20 | 50.28 | 49.93 | 50.09 | 85,318 | +0.03(+0.06%) |
Jan 11, 2024 | 50.19 | 50.22 | 49.61 | 50.06 | 158,424 | +0.01(+0.02%) |
Jan 10, 2024 | 49.83 | 50.16 | 49.79 | 50.05 | 253,346 | +0.26(+0.52%) |
Jan 09, 2024 | 49.58 | 49.87 | 49.54 | 49.79 | 132,836 | -0.05(-0.10%) |
Jan 08, 2024 | 49.21 | 49.87 | 49.20 | 49.84 | 193,837 | +0.68(+1.38%) |
Jan 05, 2024 | 49.11 | 49.41 | 49.01 | 49.16 | 215,041 | +0.09(+0.18%) |
Jan 04, 2024 | 49.21 | 49.47 | 49.07 | 49.07 | 200,771 | -0.17(-0.35%) |
Jan 03, 2024 | 49.42 | 49.50 | 49.19 | 49.24 | 215,203 | -0.40(-0.81%) |
Jan 02, 2024 | 49.65 | 49.77 | 49.45 | 49.64 | 153,808 | -0.30(-0.60%) |
Dec 29, 2023 | 49.94 | 0 | -0.13(-0.26%) | |||
Dec 28, 2023 | 50.20 | 50.21 | 50.05 | 50.07 | 105,565 | -0.34(-0.67%) |
Dec 27, 2023 | 50.30 | 50.42 | 50.27 | 50.41 | 155,412 | +0.29(+0.58%) |
Dec 22, 2023 | 50.12 | 0 | +0.06(+0.12%) | |||
Dec 21, 2023 | 49.91 | 50.06 | 49.65 | 50.06 | 188,388 | +0.50(+1.01%) |
Dec 20, 2023 | 50.20 | 50.37 | 49.56 | 49.56 | 235,031 | -0.73(-1.45%) |
Dec 19, 2023 | 50.07 | 50.29 | 50.07 | 50.29 | 152,190 | +0.27(+0.54%) |
Dec 18, 2023 | 49.91 | 50.11 | 49.91 | 50.02 | 186,558 | +0.29(+0.58%) |
Dec 15, 2023 | 49.74 | 49.87 | 49.65 | 49.73 | 194,409 | -0.09(-0.18%) |
Dec 14, 2023 | 49.90 | 50.01 | 49.59 | 49.82 | 260,391 | +0.16(+0.32%) |
Dec 13, 2023 | 49.03 | 49.70 | 49.02 | 49.66 | 182,363 | +0.65(+1.33%) |
Dec 12, 2023 | 48.76 | 49.02 | 48.66 | 49.01 | 116,712 | +0.21(+0.43%) |
Dec 11, 2023 | 48.56 | 48.81 | 48.54 | 48.80 | 130,443 | +0.22(+0.45%) |
Dec 08, 2023 | 48.32 | 48.65 | 48.30 | 48.58 | 199,036 | +0.19(+0.39%) |
Dec 07, 2023 | 48.25 | 48.45 | 48.20 | 48.39 | 141,346 | +0.39(+0.81%) |
Dec 06, 2023 | 48.46 | 48.46 | 47.99 | 48.00 | 136,006 | -0.19(-0.39%) |
Dec 05, 2023 | 48.09 | 48.32 | 48.05 | 48.19 | 159,440 | -0.02(-0.04%) |
Dec 04, 2023 | 48.13 | 48.25 | 48.00 | 48.21 | 112,799 | -0.27(-0.56%) |
Dec 01, 2023 | 48.12 | 48.54 | 48.08 | 48.48 | 315,083 | +0.28(+0.58%) |
Nov 30, 2023 | 48.09 | 48.23 | 47.90 | 48.20 | 231,151 | +0.17(+0.35%) |
Nov 29, 2023 | 48.28 | 48.41 | 47.99 | 48.03 | 116,509 | -0.04(-0.08%) |
Nov 28, 2023 | 47.97 | 48.19 | 47.92 | 48.07 | 137,563 | +0.03(+0.06%) |
Nov 27, 2023 | 48.05 | 48.14 | 47.99 | 48.04 | 114,272 | -0.10(-0.21%) |
Nov 24, 2023 | 48.08 | 48.14 | 48.05 | 48.14 | 82,963 | +0.00(+0.00%) |
Nov 23, 2023 | 48.01 | 48.25 | 48.01 | 48.14 | 60,116 | +0.01(+0.02%) |
Nov 22, 2023 | 48.11 | 48.26 | 48.01 | 48.13 | 150,722 | +0.20(+0.42%) |
Nov 21, 2023 | 47.91 | 47.96 | 47.79 | 47.93 | 90,582 | -0.10(-0.21%) |
Nov 20, 2023 | 47.67 | 48.12 | 47.66 | 48.03 | 266,706 | +0.37(+0.78%) |
Nov 17, 2023 | 47.64 | 47.74 | 47.54 | 47.66 | 140,639 | +0.03(+0.06%) |
Nov 16, 2023 | 47.53 | 47.64 | 47.41 | 47.63 | 157,474 | +0.07(+0.15%) |
Nov 15, 2023 | 47.63 | 47.72 | 47.48 | 47.56 | 135,693 | +0.09(+0.19%) |
Nov 14, 2023 | 47.21 | 47.60 | 47.21 | 47.47 | 328,743 | +0.88(+1.89%) |
Nov 13, 2023 | 46.50 | 46.69 | 46.41 | 46.59 | 144,729 | -0.04(-0.09%) |
Nov 10, 2023 | 46.13 | 46.65 | 45.99 | 46.63 | 216,569 | +0.71(+1.55%) |
Nov 09, 2023 | 46.41 | 46.41 | 45.88 | 45.92 | 326,213 | -0.36(-0.78%) |
Nov 08, 2023 | 46.29 | 46.35 | 46.05 | 46.28 | 155,341 | +0.04(+0.09%) |
Nov 07, 2023 | 46.11 | 46.30 | 46.00 | 46.24 | 173,824 | +0.14(+0.30%) |
Nov 06, 2023 | 46.08 | 46.13 | 45.90 | 46.10 | 131,047 | +0.10(+0.22%) |
Nov 03, 2023 | 45.85 | 46.15 | 45.84 | 46.00 | 234,854 | +0.41(+0.90%) |
Nov 02, 2023 | 45.17 | 45.61 | 45.16 | 45.59 | 447,930 | +0.82(+1.83%) |
Nov 01, 2023 | 44.37 | 44.83 | 44.34 | 44.77 | 397,337 | +0.47(+1.06%) |
Oct 31, 2023 | 44.00 | 44.30 | 43.86 | 44.30 | 219,773 | +0.31(+0.70%) |
Oct 30, 2023 | 43.77 | 44.09 | 43.67 | 43.99 | 244,708 | +0.52(+1.20%) |
Oct 27, 2023 | 43.85 | 43.87 | 43.31 | 43.47 | 599,264 | -0.20(-0.46%) |
Oct 26, 2023 | 44.09 | 44.17 | 43.58 | 43.67 | 427,682 | -0.56(-1.27%) |
Oct 25, 2023 | 44.67 | 44.69 | 44.17 | 44.23 | 318,804 | -0.64(-1.43%) |
Oct 24, 2023 | 44.79 | 45.00 | 44.60 | 44.87 | 235,706 | +0.34(+0.76%) |
Oct 23, 2023 | 44.43 | 44.95 | 44.27 | 44.53 | 254,309 | -0.09(-0.20%) |
Oct 20, 2023 | 45.12 | 45.18 | 44.62 | 44.62 | 266,450 | -0.58(-1.28%) |
Oct 19, 2023 | 45.67 | 45.86 | 45.12 | 45.20 | 450,944 | -0.39(-0.86%) |
Oct 18, 2023 | 46.05 | 46.11 | 45.48 | 45.59 | 162,473 | -0.63(-1.36%) |
Oct 17, 2023 | 45.86 | 46.40 | 45.86 | 46.22 | 149,195 | +0.03(+0.06%) |
Oct 16, 2023 | 45.96 | 46.33 | 45.96 | 46.19 | 117,829 | +0.49(+1.07%) |
Oct 13, 2023 | 46.15 | 46.26 | 45.57 | 45.70 | 417,510 | -0.28(-0.61%) |
Oct 12, 2023 | 46.33 | 46.35 | 45.72 | 45.98 | 350,489 | -0.28(-0.61%) |
Oct 11, 2023 | 46.17 | 46.26 | 45.93 | 46.26 | 257,715 | +0.19(+0.41%) |
Oct 10, 2023 | 45.88 | 46.33 | 45.87 | 46.07 | 340,677 | +0.54(+1.19%) |
Oct 06, 2023 | 45.53 | 0 | +0.55(+1.22%) | |||
Oct 05, 2023 | 44.98 | 45.06 | 44.65 | 44.98 | 92,990 | -0.06(-0.13%) |
Oct 04, 2023 | 44.71 | 45.08 | 44.59 | 45.04 | 445,143 | +0.37(+0.83%) |
Oct 03, 2023 | 45.04 | 45.20 | 44.52 | 44.67 | 434,018 | -0.60(-1.33%) |
Oct 02, 2023 | 45.23 | 45.42 | 44.99 | 45.27 | 391,072 | -0.03(-0.07%) |
Sep 29, 2023 | 45.72 | 45.76 | 45.15 | 45.30 | 347,002 | -0.12(-0.26%) |
Sep 28, 2023 | 45.12 | 45.61 | 45.07 | 45.42 | 318,005 | +0.28(+0.62%) |
Sep 27, 2023 | 45.27 | 45.33 | 44.77 | 45.14 | 313,223 | -0.02(-0.04%) |
Sep 26, 2023 | 45.50 | 45.54 | 45.06 | 45.16 | 337,001 | -0.69(-1.50%) |
Sep 25, 2023 | 45.53 | 45.85 | 45.73 | 45.85 | 133,649 | +0.19(+0.42%) |
Sep 22, 2023 | 45.90 | 46.06 | 45.64 | 45.66 | 269,684 | -0.11(-0.24%) |
Sep 21, 2023 | 46.23 | 46.25 | 45.77 | 45.77 | 496,571 | -0.76(-1.63%) |
Sep 20, 2023 | 47.10 | 47.13 | 46.53 | 46.53 | 139,554 | -0.43(-0.92%) |
Sep 19, 2023 | 46.98 | 47.02 | 46.69 | 46.96 | 170,019 | -0.11(-0.23%) |
Sep 18, 2023 | 47.00 | 47.19 | 46.96 | 47.07 | 153,016 | +0.04(+0.09%) |
Sep 15, 2023 | 47.43 | 47.44 | 47.00 | 47.03 | 315,924 | -0.60(-1.26%) |
Sep 14, 2023 | 47.49 | 47.68 | 47.35 | 47.63 | 207,944 | +0.42(+0.89%) |
Sep 13, 2023 | 47.18 | 47.32 | 47.06 | 47.21 | 185,641 | +0.07(+0.15%) |
Sep 12, 2023 | 47.28 | 47.41 | 47.09 | 47.14 | 157,487 | -0.29(-0.61%) |
Sep 11, 2023 | 47.39 | 47.43 | 47.21 | 47.43 | 121,871 | +0.33(+0.70%) |
Sep 08, 2023 | 47.02 | 47.27 | 46.99 | 47.10 | 216,044 | +0.06(+0.13%) |
Sep 07, 2023 | 46.82 | 47.08 | 46.80 | 47.04 | 217,552 | -0.14(-0.30%) |
Sep 06, 2023 | 47.42 | 47.42 | 46.95 | 47.18 | 245,866 | -0.31(-0.65%) |
Sep 05, 2023 | 47.67 | 47.68 | 47.49 | 47.49 | 190,354 | -0.19(-0.40%) |