Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 55.22 | 55.38 | 54.63 | 55.01 | 866,774 | -0.02(-0.04%) |
Jun 04, 2024 | 54.80 | 56.38 | 54.80 | 55.03 | 376,198 | -0.17(-0.31%) |
Jun 03, 2024 | 55.97 | 55.97 | 54.81 | 55.20 | 295,619 | -0.38(-0.68%) |
May 31, 2024 | 55.40 | 55.62 | 54.70 | 55.58 | 599,862 | +0.32(+0.58%) |
May 30, 2024 | 54.47 | 55.28 | 53.88 | 55.26 | 511,053 | +1.20(+2.22%) |
May 29, 2024 | 53.79 | 54.06 | 53.53 | 54.06 | 497,473 | -0.45(-0.83%) |
May 28, 2024 | 54.94 | 55.36 | 54.34 | 54.51 | 386,831 | -0.39(-0.71%) |
May 24, 2024 | 54.84 | 55.08 | 54.60 | 54.90 | 384,246 | +0.64(+1.18%) |
May 23, 2024 | 56.15 | 56.17 | 54.21 | 54.26 | 543,851 | -1.89(-3.37%) |
May 22, 2024 | 57.40 | 57.83 | 56.14 | 56.15 | 329,247 | -1.58(-2.74%) |
May 21, 2024 | 57.92 | 58.11 | 57.55 | 57.73 | 342,763 | -0.22(-0.38%) |
May 20, 2024 | 57.41 | 58.01 | 57.02 | 57.95 | 537,069 | +0.42(+0.73%) |
May 17, 2024 | 57.47 | 57.57 | 57.06 | 57.53 | 315,241 | +0.25(+0.44%) |
May 16, 2024 | 56.93 | 57.55 | 56.58 | 57.28 | 459,176 | +0.35(+0.61%) |
May 15, 2024 | 57.00 | 57.30 | 56.63 | 56.93 | 615,309 | +0.76(+1.35%) |
May 14, 2024 | 56.48 | 56.75 | 55.85 | 56.17 | 347,955 | +0.26(+0.47%) |
May 13, 2024 | 56.42 | 56.97 | 55.81 | 55.91 | 394,295 | -0.10(-0.18%) |
May 10, 2024 | 55.77 | 56.01 | 55.31 | 56.01 | 498,280 | +0.24(+0.43%) |
May 09, 2024 | 54.38 | 55.81 | 54.38 | 55.77 | 585,929 | +1.16(+2.12%) |
May 08, 2024 | 54.48 | 54.69 | 54.24 | 54.61 | 520,179 | -0.25(-0.46%) |
May 07, 2024 | 55.22 | 55.41 | 54.82 | 54.86 | 612,920 | -0.08(-0.15%) |
May 06, 2024 | 54.93 | 55.24 | 54.49 | 54.94 | 618,587 | +0.56(+1.03%) |
May 03, 2024 | 55.12 | 55.55 | 54.35 | 54.38 | 524,366 | +0.29(+0.54%) |
May 02, 2024 | 53.89 | 54.19 | 53.26 | 54.09 | 620,989 | +0.88(+1.65%) |
May 01, 2024 | 53.78 | 54.19 | 53.18 | 53.21 | 872,300 | -0.36(-0.67%) |
Apr 30, 2024 | 53.67 | 54.11 | 53.45 | 53.57 | 603,542 | -0.61(-1.13%) |
Apr 29, 2024 | 54.30 | 55.28 | 54.15 | 54.18 | 745,818 | -0.04(-0.07%) |
Apr 26, 2024 | 54.25 | 55.10 | 53.93 | 54.22 | 851,775 | -0.05(-0.09%) |
Apr 25, 2024 | 55.77 | 56.13 | 51.59 | 54.27 | 1,689,763 | -3.51(-6.07%) |
Apr 24, 2024 | 57.92 | 58.03 | 57.05 | 57.78 | 512,348 | -0.40(-0.69%) |
Apr 23, 2024 | 57.05 | 58.26 | 56.92 | 58.18 | 541,390 | +1.08(+1.89%) |
Apr 22, 2024 | 56.84 | 57.37 | 56.37 | 57.10 | 468,263 | +0.52(+0.92%) |
Apr 19, 2024 | 55.32 | 56.66 | 55.32 | 56.58 | 434,953 | +1.34(+2.43%) |
Apr 18, 2024 | 55.28 | 55.55 | 55.03 | 55.24 | 428,742 | +0.25(+0.45%) |
Apr 17, 2024 | 55.08 | 55.70 | 54.88 | 54.99 | 371,813 | -0.12(-0.22%) |
Apr 16, 2024 | 55.93 | 56.07 | 55.10 | 55.11 | 382,617 | -0.99(-1.76%) |
Apr 15, 2024 | 57.39 | 57.54 | 55.87 | 56.10 | 447,311 | -0.95(-1.67%) |
Apr 12, 2024 | 56.52 | 57.10 | 56.52 | 57.05 | 650,327 | +0.18(+0.32%) |
Apr 11, 2024 | 55.19 | 57.66 | 55.19 | 56.87 | 1,100,521 | +1.40(+2.52%) |
Apr 10, 2024 | 58.20 | 58.44 | 54.80 | 55.47 | 1,032,990 | -4.60(-7.66%) |
Apr 09, 2024 | 60.77 | 61.09 | 59.96 | 60.07 | 666,503 | -0.55(-0.91%) |
Apr 08, 2024 | 60.84 | 61.16 | 60.52 | 60.62 | 456,063 | +0.12(+0.20%) |
Apr 05, 2024 | 60.19 | 60.62 | 59.49 | 60.50 | 860,623 | +0.25(+0.41%) |
Apr 04, 2024 | 60.67 | 61.24 | 60.00 | 60.25 | 943,079 | +0.25(+0.42%) |
Apr 03, 2024 | 59.42 | 60.22 | 59.27 | 60.00 | 740,931 | +0.25(+0.42%) |
Apr 02, 2024 | 59.31 | 59.78 | 58.88 | 59.75 | 829,393 | +0.01(+0.02%) |
Apr 01, 2024 | 61.00 | 61.00 | 59.54 | 59.74 | 665,568 | -1.31(-2.15%) |
Mar 28, 2024 | 59.87 | 61.07 | 60.92 | 61.05 | 601,016 | +1.22(+2.04%) |
Mar 27, 2024 | 58.51 | 59.85 | 58.36 | 59.83 | 614,712 | +1.84(+3.17%) |
Mar 26, 2024 | 57.68 | 58.21 | 57.57 | 57.99 | 624,053 | +0.37(+0.64%) |
Mar 25, 2024 | 58.30 | 58.84 | 57.52 | 57.62 | 593,984 | -0.50(-0.86%) |
Mar 22, 2024 | 59.28 | 59.28 | 58.01 | 58.12 | 539,949 | -0.88(-1.49%) |
Mar 21, 2024 | 57.92 | 59.03 | 57.53 | 59.00 | 1,151,536 | +2.51(+4.44%) |
Mar 20, 2024 | 54.88 | 56.89 | 54.71 | 56.49 | 816,779 | +1.32(+2.39%) |
Mar 19, 2024 | 54.29 | 55.21 | 54.27 | 55.17 | 668,491 | +0.83(+1.53%) |
Mar 18, 2024 | 55.53 | 55.53 | 54.33 | 54.34 | 801,646 | -0.91(-1.65%) |
Mar 15, 2024 | 55.07 | 55.74 | 54.71 | 55.25 | 3,427,841 | -0.20(-0.36%) |
Mar 14, 2024 | 56.24 | 56.51 | 55.18 | 55.45 | 675,869 | -1.01(-1.79%) |
Mar 13, 2024 | 56.23 | 56.75 | 56.12 | 56.46 | 583,645 | +0.18(+0.32%) |
Mar 12, 2024 | 56.43 | 56.70 | 55.82 | 56.28 | 491,162 | -0.28(-0.50%) |
Mar 11, 2024 | 55.59 | 56.72 | 55.27 | 56.56 | 835,286 | +0.77(+1.38%) |
Mar 08, 2024 | 56.17 | 56.19 | 54.93 | 55.79 | 1,106,148 | -0.44(-0.78%) |
Mar 07, 2024 | 57.75 | 58.40 | 56.16 | 56.23 | 1,233,844 | -1.11(-1.94%) |
Mar 06, 2024 | 57.52 | 57.67 | 56.83 | 57.34 | 550,827 | +0.18(+0.31%) |
Mar 05, 2024 | 57.34 | 57.64 | 56.87 | 57.16 | 621,996 | -0.31(-0.53%) |
Mar 04, 2024 | 57.37 | 58.05 | 56.94 | 57.47 | 806,590 | -0.58(-1.01%) |
Mar 01, 2024 | 57.77 | 58.10 | 57.22 | 58.05 | 489,762 | +0.18(+0.31%) |
Feb 29, 2024 | 57.47 | 58.13 | 57.26 | 57.88 | 864,576 | +0.94(+1.65%) |
Feb 28, 2024 | 56.80 | 57.65 | 56.64 | 56.93 | 409,103 | -0.16(-0.28%) |
Feb 27, 2024 | 57.15 | 57.30 | 56.69 | 57.09 | 516,144 | +0.10(+0.17%) |
Feb 26, 2024 | 56.58 | 57.18 | 56.37 | 56.99 | 507,984 | +0.00(+0.00%) |
Feb 23, 2024 | 56.73 | 57.43 | 56.17 | 56.99 | 651,008 | +0.33(+0.58%) |
Feb 22, 2024 | 57.18 | 57.38 | 56.26 | 56.67 | 735,971 | -0.48(-0.83%) |
Feb 21, 2024 | 57.51 | 57.77 | 56.87 | 57.14 | 847,167 | -0.43(-0.74%) |
Feb 20, 2024 | 57.51 | 58.33 | 57.25 | 57.57 | 404,113 | -0.53(-0.92%) |
Feb 16, 2024 | 59.21 | 59.50 | 58.05 | 58.10 | 460,660 | -1.58(-2.64%) |
Feb 15, 2024 | 58.50 | 59.80 | 58.42 | 59.68 | 497,910 | +1.54(+2.64%) |
Feb 14, 2024 | 58.85 | 58.85 | 57.90 | 58.14 | 626,254 | +0.11(+0.19%) |
Feb 13, 2024 | 58.26 | 58.71 | 57.70 | 58.03 | 852,601 | -1.65(-2.77%) |
Feb 12, 2024 | 58.80 | 59.98 | 58.57 | 59.69 | 727,455 | +1.21(+2.07%) |
Feb 09, 2024 | 58.16 | 58.55 | 57.28 | 58.48 | 995,675 | +0.03(+0.05%) |
Feb 08, 2024 | 58.95 | 60.35 | 58.03 | 58.45 | 1,092,230 | -0.50(-0.84%) |
Feb 07, 2024 | 59.06 | 59.52 | 58.22 | 58.95 | 1,008,612 | +0.16(+0.27%) |
Feb 06, 2024 | 58.48 | 59.26 | 57.92 | 58.79 | 882,510 | +0.58(+1.00%) |
Feb 05, 2024 | 59.41 | 59.66 | 58.15 | 58.20 | 939,303 | -1.81(-3.02%) |
Feb 02, 2024 | 59.81 | 60.34 | 59.30 | 60.02 | 504,829 | -0.41(-0.67%) |
Feb 01, 2024 | 59.94 | 60.50 | 59.00 | 60.42 | 631,421 | +0.62(+1.04%) |
Jan 31, 2024 | 60.55 | 61.12 | 59.73 | 59.80 | 560,723 | -0.90(-1.49%) |
Jan 30, 2024 | 60.75 | 61.43 | 60.65 | 60.70 | 473,940 | -0.26(-0.42%) |
Jan 29, 2024 | 59.80 | 60.97 | 59.56 | 60.96 | 377,149 | +0.90(+1.50%) |
Jan 26, 2024 | 60.52 | 60.75 | 59.89 | 60.05 | 338,057 | -0.13(-0.21%) |
Jan 25, 2024 | 60.16 | 60.33 | 59.46 | 60.18 | 907,855 | +0.47(+0.78%) |
Jan 24, 2024 | 60.38 | 60.50 | 59.61 | 59.72 | 477,782 | -0.07(-0.12%) |
Jan 23, 2024 | 61.26 | 61.35 | 59.67 | 59.79 | 596,622 | -1.31(-2.14%) |
Jan 22, 2024 | 60.17 | 61.37 | 60.17 | 61.10 | 543,008 | +1.33(+2.22%) |
Jan 19, 2024 | 59.24 | 59.86 | 58.72 | 59.77 | 870,012 | +0.88(+1.50%) |
Jan 18, 2024 | 59.32 | 59.67 | 58.55 | 58.89 | 445,108 | -0.27(-0.45%) |
Jan 17, 2024 | 59.50 | 60.14 | 58.75 | 59.15 | 726,546 | -1.08(-1.79%) |
Jan 16, 2024 | 60.09 | 60.53 | 59.68 | 60.23 | 865,667 | -1.15(-1.87%) |
Jan 12, 2024 | 61.61 | 61.70 | 60.87 | 61.38 | 332,958 | +0.26(+0.42%) |
Jan 11, 2024 | 61.29 | 61.69 | 60.24 | 61.12 | 342,176 | -0.55(-0.88%) |
Jan 10, 2024 | 61.18 | 61.68 | 60.97 | 61.67 | 463,599 | +0.65(+1.07%) |
Jan 09, 2024 | 60.95 | 61.54 | 60.63 | 61.02 | 391,445 | -0.65(-1.06%) |
Jan 08, 2024 | 61.12 | 61.80 | 60.99 | 61.67 | 1,072,584 | +0.57(+0.94%) |
Jan 05, 2024 | 60.69 | 61.95 | 60.69 | 61.10 | 521,564 | +0.10(+0.16%) |
Jan 04, 2024 | 60.61 | 61.53 | 60.45 | 61.00 | 486,163 | +0.24(+0.39%) |
Jan 03, 2024 | 61.11 | 61.34 | 60.46 | 60.76 | 571,416 | -1.16(-1.87%) |
Jan 02, 2024 | 63.35 | 63.66 | 61.89 | 61.92 | 723,692 | -1.93(-3.03%) |
Dec 29, 2023 | 64.15 | 64.35 | 63.59 | 63.85 | 418,221 | -0.51(-0.79%) |
Dec 28, 2023 | 64.12 | 64.57 | 64.03 | 64.36 | 624,354 | +0.07(+0.11%) |
Dec 27, 2023 | 64.08 | 64.62 | 63.80 | 64.29 | 337,008 | +0.29(+0.45%) |
Dec 26, 2023 | 64.39 | 64.39 | 63.74 | 64.00 | 599,014 | -0.21(-0.32%) |
Dec 22, 2023 | 63.41 | 64.23 | 62.77 | 64.21 | 4,407,167 | +1.03(+1.63%) |
Dec 21, 2023 | 63.96 | 64.23 | 60.97 | 63.18 | 1,466,824 | -0.40(-0.62%) |
Dec 20, 2023 | 64.47 | 64.94 | 63.55 | 63.57 | 464,141 | -0.96(-1.49%) |
Dec 19, 2023 | 63.43 | 64.68 | 63.36 | 64.53 | 992,892 | +1.29(+2.04%) |
Dec 18, 2023 | 63.89 | 64.34 | 62.82 | 63.25 | 1,114,889 | -0.54(-0.84%) |
Dec 15, 2023 | 63.80 | 64.94 | 63.73 | 63.78 | 1,352,401 | -0.35(-0.54%) |
Dec 14, 2023 | 63.72 | 64.50 | 63.34 | 64.13 | 808,962 | +1.38(+2.19%) |
Dec 13, 2023 | 60.36 | 63.24 | 59.82 | 62.75 | 1,171,564 | +2.39(+3.96%) |
Dec 12, 2023 | 61.12 | 61.12 | 60.15 | 60.36 | 479,912 | -0.76(-1.25%) |
Dec 11, 2023 | 61.25 | 61.58 | 60.92 | 61.12 | 451,158 | -0.21(-0.34%) |
Dec 08, 2023 | 61.25 | 61.74 | 60.98 | 61.33 | 777,260 | -0.21(-0.34%) |
Dec 07, 2023 | 60.68 | 61.55 | 60.29 | 61.54 | 417,527 | +1.09(+1.80%) |
Dec 06, 2023 | 60.53 | 61.58 | 60.35 | 60.45 | 445,324 | +0.24(+0.39%) |
Dec 05, 2023 | 60.53 | 61.12 | 59.55 | 60.22 | 569,189 | -0.46(-0.76%) |
Dec 04, 2023 | 59.19 | 60.86 | 59.19 | 60.68 | 548,232 | +1.33(+2.23%) |
Dec 01, 2023 | 58.13 | 59.37 | 58.13 | 59.35 | 483,973 | +0.81(+1.38%) |
Nov 30, 2023 | 57.90 | 58.71 | 57.79 | 58.55 | 476,332 | +0.76(+1.31%) |
Nov 29, 2023 | 57.93 | 58.33 | 57.64 | 57.79 | 347,854 | +0.18(+0.31%) |
Nov 28, 2023 | 57.55 | 57.82 | 56.87 | 57.61 | 630,105 | -0.06(-0.10%) |
Nov 27, 2023 | 56.79 | 57.81 | 56.32 | 57.67 | 467,543 | +0.59(+1.03%) |
Nov 24, 2023 | 57.00 | 57.44 | 57.00 | 57.08 | 106,356 | +0.19(+0.33%) |
Nov 22, 2023 | 56.31 | 57.11 | 56.31 | 56.90 | 724,997 | +0.78(+1.38%) |
Nov 21, 2023 | 56.18 | 56.77 | 56.05 | 56.12 | 419,251 | -0.30(-0.54%) |
Nov 20, 2023 | 55.56 | 56.76 | 55.56 | 56.42 | 1,063,298 | +0.57(+1.02%) |
Nov 17, 2023 | 55.74 | 55.88 | 55.19 | 55.85 | 518,113 | +0.54(+0.98%) |
Nov 16, 2023 | 55.48 | 55.61 | 54.97 | 55.31 | 1,151,136 | -0.15(-0.27%) |
Nov 15, 2023 | 54.35 | 55.61 | 54.35 | 55.46 | 589,693 | +0.43(+0.79%) |
Nov 14, 2023 | 53.54 | 55.31 | 52.87 | 55.03 | 1,220,403 | +2.74(+5.24%) |
Nov 13, 2023 | 52.43 | 52.47 | 51.82 | 52.29 | 3,248,112 | -0.38(-0.73%) |
Nov 10, 2023 | 52.33 | 52.86 | 52.11 | 52.67 | 287,369 | +0.49(+0.94%) |
Nov 09, 2023 | 53.56 | 53.56 | 52.10 | 52.18 | 376,946 | -1.32(-2.46%) |
Nov 08, 2023 | 53.31 | 53.80 | 52.94 | 53.50 | 1,594,040 | +0.32(+0.61%) |
Nov 07, 2023 | 53.29 | 53.40 | 52.78 | 53.17 | 311,302 | -0.33(-0.62%) |
Nov 06, 2023 | 54.27 | 54.39 | 53.40 | 53.51 | 389,131 | -1.11(-2.03%) |
Nov 03, 2023 | 53.91 | 55.09 | 53.56 | 54.62 | 613,656 | +1.69(+3.19%) |
Nov 02, 2023 | 51.69 | 53.04 | 51.69 | 52.93 | 557,803 | +1.79(+3.50%) |
Nov 01, 2023 | 50.36 | 51.15 | 49.95 | 51.14 | 441,446 | +0.61(+1.21%) |
Oct 31, 2023 | 50.03 | 50.63 | 49.65 | 50.53 | 528,392 | +0.64(+1.28%) |
Oct 30, 2023 | 49.72 | 50.20 | 49.43 | 49.89 | 510,643 | +0.55(+1.11%) |
Oct 27, 2023 | 50.02 | 50.69 | 48.67 | 49.34 | 704,637 | -1.48(-2.92%) |
Oct 26, 2023 | 49.51 | 51.81 | 49.31 | 50.82 | 1,154,846 | +1.65(+3.36%) |
Oct 25, 2023 | 49.59 | 49.92 | 49.11 | 49.17 | 605,728 | -0.72(-1.44%) |
Oct 24, 2023 | 49.87 | 50.47 | 49.55 | 49.89 | 556,492 | +0.31(+0.63%) |
Oct 23, 2023 | 49.38 | 49.65 | 48.76 | 49.58 | 640,876 | -0.06(-0.12%) |
Oct 20, 2023 | 49.75 | 50.03 | 49.26 | 49.64 | 541,212 | -0.05(-0.10%) |
Oct 19, 2023 | 50.82 | 51.11 | 49.36 | 49.69 | 569,494 | -1.23(-2.41%) |
Oct 18, 2023 | 51.61 | 51.78 | 50.71 | 50.91 | 424,203 | -1.45(-2.78%) |
Oct 17, 2023 | 51.79 | 53.20 | 51.79 | 52.37 | 619,968 | +0.25(+0.47%) |
Oct 16, 2023 | 52.06 | 52.61 | 51.76 | 52.12 | 794,712 | +0.37(+0.72%) |
Oct 13, 2023 | 52.18 | 52.25 | 51.35 | 51.75 | 534,819 | -0.20(-0.38%) |
Oct 12, 2023 | 52.99 | 52.99 | 51.46 | 51.94 | 707,880 | -1.12(-2.11%) |
Oct 11, 2023 | 53.14 | 53.76 | 52.59 | 53.06 | 420,261 | +0.23(+0.43%) |
Oct 10, 2023 | 53.25 | 53.58 | 52.44 | 52.84 | 517,579 | -0.40(-0.76%) |
Oct 09, 2023 | 52.92 | 53.45 | 52.82 | 53.24 | 268,609 | -0.02(-0.04%) |
Oct 06, 2023 | 52.97 | 53.78 | 52.51 | 53.26 | 428,117 | +0.05(+0.09%) |
Oct 05, 2023 | 52.24 | 53.34 | 52.24 | 53.21 | 411,346 | +0.78(+1.48%) |
Oct 04, 2023 | 52.19 | 52.76 | 51.95 | 52.44 | 580,398 | +0.27(+0.51%) |
Oct 03, 2023 | 53.04 | 53.39 | 52.04 | 52.17 | 862,323 | -1.25(-2.34%) |