Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 59.83 | 60.36 | 59.58 | 59.63 | 1,588,321 | -0.46(-0.77%) |
Jun 06, 2024 | 59.80 | 60.17 | 59.48 | 60.09 | 1,502,161 | +0.29(+0.48%) |
Jun 05, 2024 | 60.07 | 60.32 | 59.37 | 59.80 | 1,899,202 | -0.68(-1.12%) |
Jun 04, 2024 | 59.79 | 60.87 | 59.48 | 60.48 | 3,038,058 | +0.59(+0.99%) |
Jun 03, 2024 | 59.93 | 60.77 | 59.86 | 59.89 | 2,257,052 | +0.11(+0.18%) |
May 31, 2024 | 58.79 | 59.79 | 58.68 | 59.78 | 5,321,036 | +0.99(+1.69%) |
May 30, 2024 | 59.36 | 59.37 | 58.78 | 58.79 | 2,075,284 | -0.26(-0.44%) |
May 29, 2024 | 58.77 | 59.24 | 58.38 | 59.05 | 2,580,189 | +0.10(+0.17%) |
May 28, 2024 | 60.23 | 60.49 | 58.92 | 58.95 | 3,599,722 | -1.53(-2.52%) |
May 24, 2024 | 60.92 | 61.09 | 60.23 | 60.47 | 1,704,915 | -0.29(-0.47%) |
May 23, 2024 | 60.68 | 61.12 | 60.34 | 60.76 | 1,796,897 | -0.31(-0.50%) |
May 22, 2024 | 61.31 | 61.42 | 61.04 | 61.07 | 1,397,434 | -0.60(-0.98%) |
May 21, 2024 | 61.68 | 61.80 | 61.17 | 61.67 | 1,467,046 | +0.17(+0.27%) |
May 20, 2024 | 60.90 | 61.77 | 60.81 | 61.50 | 1,987,649 | +0.52(+0.84%) |
May 17, 2024 | 61.67 | 61.73 | 60.82 | 60.99 | 2,270,424 | -0.57(-0.93%) |
May 16, 2024 | 61.42 | 61.69 | 61.18 | 61.56 | 1,508,607 | +0.31(+0.50%) |
May 15, 2024 | 62.06 | 62.08 | 61.12 | 61.26 | 1,297,223 | -0.72(-1.17%) |
May 14, 2024 | 62.12 | 62.37 | 61.47 | 61.98 | 1,838,614 | +0.07(+0.11%) |
May 13, 2024 | 61.42 | 62.15 | 61.25 | 61.91 | 2,174,456 | +0.62(+1.02%) |
May 10, 2024 | 60.93 | 61.40 | 60.70 | 61.29 | 2,208,721 | +0.26(+0.42%) |
May 09, 2024 | 61.83 | 61.83 | 60.98 | 61.03 | 2,332,013 | -0.72(-1.17%) |
May 08, 2024 | 61.16 | 61.88 | 60.91 | 61.75 | 3,313,104 | +0.68(+1.12%) |
May 07, 2024 | 59.92 | 61.13 | 59.79 | 61.07 | 3,889,206 | +1.59(+2.66%) |
May 06, 2024 | 60.38 | 60.43 | 59.15 | 59.48 | 2,871,511 | -0.47(-0.78%) |
May 03, 2024 | 60.43 | 60.57 | 59.01 | 59.95 | 4,404,631 | -0.76(-1.26%) |
May 02, 2024 | 58.45 | 62.64 | 58.45 | 60.71 | 10,984,742 | +4.26(+7.55%) |
May 01, 2024 | 56.97 | 57.07 | 56.10 | 56.45 | 5,868,663 | -0.87(-1.52%) |
Apr 30, 2024 | 57.49 | 57.90 | 57.01 | 57.32 | 4,846,131 | -0.35(-0.60%) |
Apr 29, 2024 | 57.38 | 57.71 | 57.24 | 57.67 | 3,201,157 | +0.48(+0.83%) |
Apr 26, 2024 | 57.70 | 58.08 | 57.17 | 57.19 | 4,464,186 | -0.71(-1.23%) |
Apr 25, 2024 | 58.42 | 58.67 | 57.79 | 57.91 | 2,000,181 | -0.30(-0.51%) |
Apr 24, 2024 | 57.14 | 58.24 | 56.79 | 58.20 | 2,350,359 | +0.60(+1.05%) |
Apr 23, 2024 | 57.37 | 57.77 | 57.17 | 57.60 | 1,921,854 | +0.16(+0.28%) |
Apr 22, 2024 | 56.97 | 57.78 | 56.64 | 57.44 | 1,951,015 | +0.59(+1.05%) |
Apr 19, 2024 | 56.20 | 57.12 | 56.09 | 56.85 | 2,824,410 | +0.83(+1.49%) |
Apr 18, 2024 | 55.83 | 56.11 | 55.60 | 56.02 | 1,562,434 | +0.47(+0.84%) |
Apr 17, 2024 | 55.23 | 55.70 | 55.08 | 55.55 | 1,786,090 | +0.55(+1.01%) |
Apr 16, 2024 | 54.85 | 55.16 | 54.49 | 54.99 | 2,316,693 | +0.11(+0.20%) |
Apr 15, 2024 | 55.14 | 55.47 | 54.61 | 54.89 | 1,671,016 | -0.02(-0.04%) |
Apr 12, 2024 | 55.68 | 55.84 | 54.57 | 54.91 | 2,964,825 | -0.74(-1.34%) |
Apr 11, 2024 | 56.76 | 56.83 | 55.50 | 55.65 | 2,826,950 | -0.83(-1.47%) |
Apr 10, 2024 | 56.37 | 56.74 | 55.95 | 56.48 | 2,201,864 | -0.11(-0.19%) |
Apr 09, 2024 | 57.04 | 57.28 | 56.44 | 56.59 | 2,115,530 | -0.36(-0.63%) |
Apr 08, 2024 | 57.01 | 57.34 | 56.69 | 56.95 | 3,190,921 | +0.03(+0.05%) |
Apr 05, 2024 | 57.06 | 57.06 | 56.16 | 56.92 | 2,183,300 | -0.13(-0.23%) |
Apr 04, 2024 | 56.49 | 57.44 | 56.32 | 57.05 | 3,214,241 | +0.98(+1.75%) |
Apr 03, 2024 | 56.96 | 57.05 | 56.05 | 56.06 | 3,510,324 | -1.07(-1.87%) |
Apr 02, 2024 | 56.55 | 57.27 | 56.55 | 57.13 | 2,370,936 | +0.60(+1.07%) |
Apr 01, 2024 | 56.67 | 56.81 | 56.35 | 56.53 | 1,918,977 | -0.23(-0.40%) |
Mar 28, 2024 | 56.45 | 56.82 | 56.81 | 56.76 | 2,977,380 | +0.63(+1.13%) |
Mar 27, 2024 | 55.60 | 56.19 | 55.50 | 56.12 | 3,107,807 | +0.75(+1.36%) |
Mar 26, 2024 | 55.28 | 55.64 | 55.13 | 55.37 | 2,438,107 | +0.24(+0.43%) |
Mar 25, 2024 | 55.23 | 55.39 | 54.90 | 55.13 | 2,037,373 | +0.10(+0.18%) |
Mar 22, 2024 | 55.66 | 55.66 | 54.71 | 55.03 | 3,648,311 | -0.55(-1.00%) |
Mar 21, 2024 | 54.56 | 55.84 | 54.19 | 55.59 | 3,485,599 | +0.96(+1.76%) |
Mar 20, 2024 | 54.94 | 55.62 | 54.40 | 54.63 | 3,429,999 | -0.06(-0.11%) |
Mar 19, 2024 | 54.41 | 54.90 | 53.96 | 54.69 | 4,497,007 | +0.43(+0.79%) |
Mar 18, 2024 | 52.91 | 54.69 | 52.91 | 54.26 | 3,821,344 | +1.20(+2.26%) |
Mar 15, 2024 | 52.10 | 53.14 | 52.04 | 53.06 | 22,406,302 | +0.61(+1.17%) |
Mar 14, 2024 | 53.22 | 53.30 | 51.97 | 52.45 | 4,316,838 | -1.05(-1.96%) |
Mar 13, 2024 | 53.72 | 53.85 | 53.28 | 53.50 | 3,654,488 | +0.15(+0.28%) |
Mar 12, 2024 | 53.62 | 53.76 | 53.08 | 53.35 | 2,941,110 | -0.30(-0.55%) |
Mar 11, 2024 | 53.17 | 53.97 | 52.84 | 53.65 | 2,669,552 | -0.06(-0.11%) |
Mar 08, 2024 | 53.03 | 53.93 | 52.61 | 53.71 | 2,584,262 | +0.60(+1.14%) |
Mar 07, 2024 | 53.44 | 53.53 | 52.61 | 53.10 | 2,869,865 | -0.26(-0.48%) |
Mar 06, 2024 | 53.28 | 53.68 | 53.12 | 53.36 | 2,746,614 | +0.44(+0.82%) |
Mar 05, 2024 | 53.36 | 53.49 | 52.83 | 52.92 | 3,079,497 | -0.30(-0.56%) |
Mar 04, 2024 | 53.15 | 53.58 | 52.49 | 53.22 | 4,979,220 | -1.10(-2.02%) |
Mar 01, 2024 | 54.81 | 54.93 | 53.92 | 54.32 | 2,453,092 | -0.32(-0.58%) |
Feb 29, 2024 | 55.36 | 55.46 | 54.59 | 54.64 | 3,862,065 | -0.40(-0.72%) |
Feb 28, 2024 | 54.64 | 55.05 | 54.39 | 55.03 | 2,084,710 | +0.47(+0.86%) |
Feb 27, 2024 | 55.27 | 55.52 | 54.32 | 54.56 | 1,781,592 | -0.79(-1.44%) |
Feb 26, 2024 | 55.36 | 55.78 | 55.05 | 55.36 | 2,365,196 | +0.01(+0.02%) |
Feb 23, 2024 | 55.75 | 56.28 | 55.33 | 55.35 | 2,663,561 | -0.54(-0.97%) |
Feb 22, 2024 | 54.86 | 56.29 | 54.42 | 55.89 | 4,385,612 | +0.52(+0.94%) |
Feb 21, 2024 | 55.25 | 55.63 | 54.87 | 55.37 | 2,697,827 | +0.31(+0.57%) |
Feb 20, 2024 | 54.55 | 55.80 | 54.25 | 55.05 | 3,175,102 | +0.65(+1.19%) |
Feb 16, 2024 | 54.16 | 54.78 | 53.91 | 54.41 | 2,892,345 | +0.08(+0.14%) |
Feb 15, 2024 | 53.26 | 54.41 | 53.19 | 54.33 | 3,106,753 | +1.37(+2.59%) |
Feb 14, 2024 | 53.02 | 53.26 | 52.36 | 52.96 | 2,626,322 | -0.22(-0.41%) |
Feb 13, 2024 | 53.63 | 54.07 | 52.57 | 53.17 | 2,858,924 | -0.43(-0.81%) |
Feb 12, 2024 | 52.27 | 53.61 | 52.27 | 53.60 | 2,816,398 | +1.14(+2.17%) |
Feb 09, 2024 | 53.68 | 53.70 | 52.10 | 52.46 | 3,500,463 | -1.42(-2.64%) |
Feb 08, 2024 | 54.44 | 55.49 | 53.47 | 53.89 | 6,648,456 | +1.23(+2.33%) |
Feb 07, 2024 | 53.54 | 53.67 | 52.63 | 52.66 | 4,066,089 | -0.73(-1.36%) |
Feb 06, 2024 | 52.94 | 53.73 | 52.84 | 53.39 | 3,306,817 | +0.30(+0.57%) |
Feb 05, 2024 | 53.70 | 53.94 | 53.07 | 53.08 | 2,891,787 | -0.92(-1.71%) |
Feb 02, 2024 | 54.56 | 54.83 | 53.72 | 54.00 | 2,294,793 | -0.55(-1.01%) |
Feb 01, 2024 | 53.64 | 54.56 | 52.86 | 54.55 | 2,172,647 | +0.84(+1.57%) |
Jan 31, 2024 | 54.19 | 54.36 | 53.70 | 53.71 | 4,690,383 | -0.52(-0.96%) |
Jan 30, 2024 | 53.69 | 54.24 | 53.46 | 54.23 | 1,694,351 | +0.49(+0.91%) |
Jan 29, 2024 | 53.74 | 53.84 | 53.49 | 53.74 | 2,236,304 | +0.05(+0.09%) |
Jan 26, 2024 | 53.74 | 54.03 | 53.61 | 53.69 | 2,345,264 | +0.11(+0.20%) |
Jan 25, 2024 | 52.66 | 53.71 | 52.48 | 53.58 | 2,415,745 | +1.14(+2.17%) |
Jan 24, 2024 | 53.32 | 53.36 | 52.40 | 52.45 | 4,315,699 | -0.96(-1.80%) |
Jan 23, 2024 | 52.77 | 53.48 | 52.48 | 53.41 | 2,857,706 | +0.82(+1.57%) |
Jan 22, 2024 | 52.60 | 52.96 | 52.28 | 52.58 | 2,703,443 | -0.31(-0.59%) |
Jan 19, 2024 | 53.56 | 53.56 | 52.80 | 52.90 | 2,059,451 | -0.62(-1.15%) |
Jan 18, 2024 | 53.21 | 53.54 | 52.93 | 53.51 | 1,642,044 | +0.03(+0.06%) |
Jan 17, 2024 | 52.88 | 53.77 | 52.68 | 53.48 | 2,010,131 | +0.38(+0.72%) |
Jan 16, 2024 | 54.20 | 54.20 | 52.97 | 53.10 | 3,320,595 | -1.26(-2.31%) |
Jan 12, 2024 | 54.39 | 54.68 | 53.98 | 54.36 | 3,191,103 | +0.17(+0.31%) |
Jan 11, 2024 | 54.61 | 54.66 | 54.08 | 54.19 | 3,204,599 | -0.53(-0.97%) |
Jan 10, 2024 | 55.35 | 55.51 | 54.53 | 54.72 | 2,862,922 | -0.59(-1.06%) |
Jan 09, 2024 | 55.16 | 55.38 | 54.82 | 55.31 | 2,572,740 | -0.15(-0.27%) |
Jan 08, 2024 | 55.48 | 55.79 | 55.27 | 55.46 | 3,423,166 | -0.12(-0.21%) |
Jan 05, 2024 | 55.75 | 55.93 | 55.14 | 55.57 | 2,954,974 | -0.18(-0.32%) |
Jan 04, 2024 | 56.48 | 56.69 | 55.74 | 55.75 | 2,538,451 | -0.63(-1.11%) |
Jan 03, 2024 | 56.82 | 57.11 | 56.19 | 56.38 | 2,625,735 | -0.27(-0.48%) |
Jan 02, 2024 | 54.82 | 56.83 | 54.66 | 56.65 | 3,312,791 | +1.81(+3.31%) |
Dec 29, 2023 | 54.52 | 54.91 | 54.37 | 54.84 | 1,914,967 | +0.28(+0.52%) |
Dec 28, 2023 | 54.05 | 54.60 | 54.00 | 54.55 | 3,268,962 | +0.44(+0.82%) |
Dec 27, 2023 | 53.86 | 54.15 | 53.66 | 54.11 | 2,226,309 | +0.17(+0.31%) |
Dec 26, 2023 | 53.32 | 54.03 | 53.08 | 53.95 | 1,682,261 | +0.51(+0.95%) |
Dec 22, 2023 | 52.96 | 53.60 | 52.85 | 53.44 | 2,322,128 | +0.62(+1.17%) |
Dec 21, 2023 | 52.10 | 52.82 | 52.07 | 52.82 | 2,769,646 | +0.80(+1.55%) |
Dec 20, 2023 | 51.94 | 52.64 | 51.66 | 52.01 | 3,051,112 | -0.60(-1.14%) |
Dec 19, 2023 | 52.78 | 52.94 | 52.30 | 52.61 | 2,630,007 | -0.28(-0.54%) |
Dec 18, 2023 | 52.99 | 53.25 | 52.61 | 52.90 | 2,326,510 | +0.16(+0.30%) |
Dec 15, 2023 | 53.42 | 53.66 | 52.45 | 52.74 | 8,118,168 | -1.04(-1.93%) |
Dec 14, 2023 | 54.43 | 54.50 | 53.63 | 53.78 | 3,567,336 | -0.46(-0.85%) |
Dec 13, 2023 | 53.01 | 54.34 | 52.87 | 54.24 | 2,591,188 | +1.24(+2.33%) |
Dec 12, 2023 | 53.29 | 53.37 | 52.82 | 53.00 | 2,428,590 | -0.21(-0.39%) |
Dec 11, 2023 | 52.81 | 53.22 | 52.67 | 53.21 | 2,975,039 | +0.54(+1.02%) |
Dec 08, 2023 | 53.11 | 53.17 | 52.42 | 52.67 | 1,675,336 | -0.45(-0.85%) |
Dec 07, 2023 | 52.77 | 53.36 | 52.26 | 53.12 | 2,249,889 | +0.44(+0.84%) |
Dec 06, 2023 | 52.31 | 53.40 | 52.27 | 52.68 | 2,727,543 | +0.35(+0.67%) |
Dec 05, 2023 | 52.56 | 52.63 | 52.13 | 52.33 | 2,282,097 | -0.29(-0.56%) |
Dec 04, 2023 | 51.70 | 52.76 | 51.67 | 52.62 | 2,093,046 | +0.76(+1.46%) |
Dec 01, 2023 | 51.46 | 51.89 | 51.04 | 51.87 | 1,996,556 | +0.33(+0.65%) |
Nov 30, 2023 | 50.31 | 51.57 | 50.04 | 51.53 | 4,349,826 | +1.41(+2.82%) |
Nov 29, 2023 | 50.58 | 50.69 | 50.09 | 50.12 | 2,361,963 | -0.60(-1.19%) |
Nov 28, 2023 | 50.75 | 50.87 | 50.52 | 50.72 | 2,280,476 | -0.21(-0.42%) |
Nov 27, 2023 | 51.80 | 51.86 | 50.80 | 50.94 | 2,313,741 | -0.94(-1.81%) |
Nov 24, 2023 | 51.42 | 51.92 | 51.42 | 51.88 | 941,772 | +0.48(+0.93%) |
Nov 22, 2023 | 51.26 | 51.79 | 51.18 | 51.40 | 2,362,818 | +0.16(+0.30%) |
Nov 21, 2023 | 51.10 | 51.56 | 50.87 | 51.25 | 3,075,116 | +0.29(+0.57%) |
Nov 20, 2023 | 51.05 | 51.45 | 50.94 | 50.95 | 3,136,741 | -0.27(-0.53%) |
Nov 17, 2023 | 50.84 | 51.45 | 49.99 | 51.23 | 3,286,040 | +0.58(+1.15%) |
Nov 16, 2023 | 50.70 | 51.11 | 50.49 | 50.64 | 2,822,724 | -0.10(-0.19%) |
Nov 15, 2023 | 51.01 | 51.32 | 50.70 | 50.74 | 2,722,159 | -0.27(-0.53%) |
Nov 14, 2023 | 50.83 | 51.28 | 50.65 | 51.01 | 3,221,721 | +0.36(+0.71%) |
Nov 13, 2023 | 50.15 | 51.02 | 50.03 | 50.65 | 2,642,915 | +0.38(+0.75%) |
Nov 10, 2023 | 50.54 | 50.70 | 50.01 | 50.28 | 2,074,170 | -0.17(-0.35%) |
Nov 09, 2023 | 50.72 | 50.74 | 49.83 | 50.45 | 2,530,867 | +0.01(+0.02%) |
Nov 08, 2023 | 51.05 | 52.39 | 49.92 | 50.44 | 4,261,879 | +1.06(+2.14%) |
Nov 07, 2023 | 49.63 | 49.88 | 49.30 | 49.38 | 2,693,664 | -0.43(-0.86%) |
Nov 06, 2023 | 50.33 | 50.49 | 49.79 | 49.81 | 1,862,307 | -0.70(-1.38%) |
Nov 03, 2023 | 50.45 | 50.71 | 50.01 | 50.51 | 3,080,128 | +0.32(+0.64%) |
Nov 02, 2023 | 49.32 | 50.34 | 49.31 | 50.19 | 3,039,416 | +1.10(+2.23%) |
Nov 01, 2023 | 49.15 | 49.34 | 48.98 | 49.09 | 2,771,868 | +0.13(+0.26%) |
Oct 31, 2023 | 48.99 | 49.19 | 48.65 | 48.97 | 2,439,695 | +0.26(+0.54%) |
Oct 30, 2023 | 49.22 | 49.28 | 48.31 | 48.70 | 2,467,642 | -0.19(-0.40%) |
Oct 27, 2023 | 49.13 | 49.62 | 48.83 | 48.90 | 1,895,074 | -0.46(-0.92%) |
Oct 26, 2023 | 49.52 | 49.86 | 49.06 | 49.35 | 2,268,931 | -0.09(-0.18%) |
Oct 25, 2023 | 48.80 | 49.52 | 48.64 | 49.44 | 2,188,865 | +0.68(+1.39%) |
Oct 24, 2023 | 48.03 | 48.84 | 47.94 | 48.76 | 2,156,826 | +0.86(+1.80%) |
Oct 23, 2023 | 48.27 | 48.64 | 47.81 | 47.90 | 3,228,370 | -0.73(-1.50%) |
Oct 20, 2023 | 48.54 | 49.32 | 48.54 | 48.63 | 3,009,964 | +0.22(+0.46%) |
Oct 19, 2023 | 48.63 | 48.97 | 48.12 | 48.40 | 3,893,434 | -0.41(-0.83%) |
Oct 18, 2023 | 49.11 | 49.61 | 48.74 | 48.81 | 2,620,757 | -0.30(-0.61%) |
Oct 17, 2023 | 48.55 | 49.33 | 48.55 | 49.11 | 2,692,935 | +0.32(+0.66%) |
Oct 16, 2023 | 48.56 | 49.06 | 48.09 | 48.79 | 2,858,558 | +0.42(+0.86%) |
Oct 13, 2023 | 47.26 | 48.53 | 47.02 | 48.37 | 3,442,463 | +1.20(+2.55%) |
Oct 12, 2023 | 47.98 | 47.98 | 46.21 | 47.17 | 4,637,491 | -0.88(-1.84%) |
Oct 11, 2023 | 49.30 | 49.41 | 47.83 | 48.05 | 2,716,783 | -1.14(-2.33%) |
Oct 10, 2023 | 49.40 | 49.59 | 48.91 | 49.20 | 3,480,853 | +0.20(+0.42%) |
Oct 09, 2023 | 48.86 | 49.25 | 47.93 | 49.00 | 3,467,608 | +0.07(+0.14%) |
Oct 06, 2023 | 48.76 | 48.99 | 46.90 | 48.93 | 5,128,406 | -0.20(-0.41%) |
Oct 05, 2023 | 51.08 | 51.16 | 49.11 | 49.13 | 3,800,931 | -2.26(-4.40%) |
Oct 04, 2023 | 51.46 | 51.69 | 50.68 | 51.39 | 3,940,272 | -0.02(-0.04%) |
Oct 03, 2023 | 50.81 | 51.86 | 50.51 | 51.41 | 5,378,840 | +0.48(+0.93%) |