Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 61.47 | 61.74 | 61.43 | 61.74 | 404,538 | +0.16(+0.26%) |
May 16, 2024 | 61.76 | 61.77 | 61.55 | 61.58 | 282,540 | -0.33(-0.53%) |
May 15, 2024 | 61.59 | 61.91 | 61.47 | 61.91 | 1,314,979 | +0.60(+0.98%) |
May 14, 2024 | 61.06 | 61.33 | 61.05 | 61.31 | 136,798 | +0.50(+0.82%) |
May 13, 2024 | 60.83 | 60.98 | 60.77 | 60.81 | 735,849 | +0.03(+0.05%) |
May 10, 2024 | 60.80 | 60.88 | 60.68 | 60.78 | 174,589 | +0.23(+0.38%) |
May 09, 2024 | 60.14 | 60.55 | 60.14 | 60.55 | 1,541,891 | +0.55(+0.92%) |
May 08, 2024 | 59.78 | 60.04 | 59.78 | 60.00 | 1,202,297 | +0.23(+0.38%) |
May 07, 2024 | 59.74 | 59.91 | 59.68 | 59.77 | 348,291 | +0.41(+0.69%) |
May 06, 2024 | 59.17 | 59.37 | 59.15 | 59.36 | 177,225 | +0.46(+0.78%) |
May 03, 2024 | 58.97 | 59.12 | 58.62 | 58.90 | 206,518 | +0.57(+0.98%) |
May 02, 2024 | 58.22 | 58.49 | 57.97 | 58.33 | 267,961 | +0.49(+0.85%) |
May 01, 2024 | 57.78 | 58.50 | 57.70 | 57.84 | 366,228 | -0.14(-0.24%) |
Apr 30, 2024 | 58.51 | 58.69 | 57.97 | 57.98 | 215,209 | -0.84(-1.43%) |
Apr 29, 2024 | 58.73 | 58.90 | 58.65 | 58.82 | 236,754 | +0.11(+0.19%) |
Apr 26, 2024 | 58.58 | 58.81 | 58.51 | 58.71 | 279,605 | +0.43(+0.74%) |
Apr 25, 2024 | 57.63 | 58.36 | 57.60 | 58.28 | 228,739 | -0.09(-0.15%) |
Apr 24, 2024 | 58.63 | 58.63 | 58.14 | 58.37 | 266,517 | -0.27(-0.46%) |
Apr 23, 2024 | 58.10 | 58.70 | 58.08 | 58.64 | 692,288 | +0.85(+1.47%) |
Apr 22, 2024 | 57.43 | 58.02 | 57.41 | 57.79 | 345,081 | +0.64(+1.12%) |
Apr 19, 2024 | 57.05 | 57.32 | 56.94 | 57.15 | 370,642 | +0.18(+0.32%) |
Apr 18, 2024 | 57.04 | 57.35 | 56.88 | 56.97 | 218,063 | -0.16(-0.28%) |
Apr 17, 2024 | 57.38 | 57.44 | 56.87 | 57.13 | 294,908 | +0.22(+0.39%) |
Apr 16, 2024 | 56.99 | 57.16 | 56.73 | 56.91 | 269,125 | -0.42(-0.73%) |
Apr 15, 2024 | 58.13 | 58.23 | 57.24 | 57.33 | 352,456 | -0.07(-0.12%) |
Apr 12, 2024 | 57.79 | 58.04 | 57.33 | 57.40 | 330,368 | -0.95(-1.63%) |
Apr 11, 2024 | 58.40 | 58.46 | 57.68 | 58.35 | 398,752 | +0.04(+0.07%) |
Apr 10, 2024 | 58.11 | 58.55 | 58.05 | 58.31 | 408,944 | -0.68(-1.15%) |
Apr 09, 2024 | 59.24 | 59.38 | 58.74 | 58.99 | 313,012 | -0.15(-0.25%) |
Apr 08, 2024 | 59.12 | 59.24 | 59.03 | 59.14 | 189,554 | +0.30(+0.51%) |
Apr 05, 2024 | 58.53 | 58.92 | 58.43 | 58.84 | 231,688 | +0.17(+0.28%) |
Apr 04, 2024 | 59.65 | 59.65 | 58.62 | 58.67 | 232,634 | -0.52(-0.87%) |
Apr 03, 2024 | 58.82 | 59.27 | 58.77 | 59.19 | 436,387 | +0.36(+0.61%) |
Apr 02, 2024 | 58.75 | 58.83 | 58.64 | 58.83 | 256,817 | -0.52(-0.88%) |
Apr 01, 2024 | 59.60 | 59.65 | 59.21 | 59.35 | 402,015 | -0.05(-0.08%) |
Mar 28, 2024 | 59.31 | 59.47 | 59.31 | 59.40 | 264,707 | -0.13(-0.22%) |
Mar 27, 2024 | 59.22 | 59.53 | 59.22 | 59.53 | 147,417 | +0.37(+0.63%) |
Mar 26, 2024 | 59.33 | 59.38 | 59.15 | 59.16 | 172,076 | +0.06(+0.10%) |
Mar 25, 2024 | 59.01 | 59.32 | 59.01 | 59.10 | 185,486 | +0.04(+0.07%) |
Mar 22, 2024 | 59.10 | 59.19 | 59.00 | 59.06 | 250,163 | -0.16(-0.27%) |
Mar 21, 2024 | 59.35 | 59.38 | 59.20 | 59.22 | 485,606 | -0.16(-0.27%) |
Mar 20, 2024 | 58.67 | 59.41 | 58.60 | 59.38 | 506,489 | +0.71(+1.21%) |
Mar 19, 2024 | 58.57 | 58.85 | 58.52 | 58.67 | 196,478 | -0.14(-0.24%) |
Mar 18, 2024 | 59.09 | 59.09 | 58.78 | 58.81 | 290,240 | -0.35(-0.59%) |
Mar 15, 2024 | 59.35 | 59.36 | 58.98 | 59.16 | 326,997 | -0.08(-0.14%) |
Mar 14, 2024 | 59.69 | 59.69 | 59.02 | 59.24 | 1,136,364 | -0.42(-0.70%) |
Mar 13, 2024 | 59.70 | 59.83 | 59.60 | 59.66 | 632,515 | +0.06(+0.10%) |
Mar 12, 2024 | 59.16 | 59.61 | 58.95 | 59.60 | 846,719 | +0.56(+0.95%) |
Mar 11, 2024 | 58.87 | 59.05 | 58.69 | 59.04 | 301,703 | +0.04(+0.07%) |
Mar 08, 2024 | 59.36 | 59.44 | 58.91 | 59.00 | 854,863 | -0.29(-0.49%) |
Mar 07, 2024 | 58.85 | 59.34 | 58.85 | 59.29 | 300,174 | +0.97(+1.66%) |
Mar 06, 2024 | 58.20 | 58.44 | 58.11 | 58.32 | 530,323 | +0.60(+1.04%) |
Mar 05, 2024 | 57.80 | 58.02 | 57.54 | 57.72 | 489,576 | -0.21(-0.36%) |
Mar 04, 2024 | 57.77 | 58.02 | 57.77 | 57.93 | 480,416 | -0.02(-0.03%) |
Mar 01, 2024 | 57.63 | 57.97 | 57.36 | 57.95 | 439,916 | +0.44(+0.77%) |
Feb 29, 2024 | 57.65 | 57.74 | 57.23 | 57.51 | 713,346 | +0.01(+0.02%) |
Feb 28, 2024 | 57.49 | 57.61 | 57.38 | 57.50 | 679,042 | -0.24(-0.42%) |
Feb 27, 2024 | 57.59 | 57.81 | 57.59 | 57.74 | 807,317 | +0.09(+0.16%) |
Feb 26, 2024 | 57.73 | 57.77 | 57.54 | 57.65 | 2,429,949 | -0.07(-0.12%) |
Feb 23, 2024 | 57.67 | 57.80 | 57.62 | 57.72 | 3,618,662 | +0.10(+0.17%) |
Feb 22, 2024 | 57.47 | 57.67 | 57.36 | 57.62 | 4,989,420 | +0.55(+0.96%) |
Feb 21, 2024 | 56.83 | 57.11 | 56.82 | 57.07 | 4,412,079 | +0.07(+0.12%) |
Feb 20, 2024 | 57.00 | 57.15 | 56.87 | 57.00 | 3,995,465 | +0.30(+0.53%) |
Feb 16, 2024 | 56.53 | 56.88 | 56.46 | 56.70 | 994,528 | +0.17(+0.30%) |
Feb 15, 2024 | 56.16 | 56.55 | 56.16 | 56.53 | 397,709 | +0.60(+1.07%) |
Feb 14, 2024 | 55.59 | 55.95 | 55.59 | 55.93 | 301,926 | +0.70(+1.27%) |
Feb 13, 2024 | 55.39 | 55.51 | 55.01 | 55.23 | 697,219 | -1.02(-1.81%) |
Feb 12, 2024 | 56.06 | 56.39 | 56.06 | 56.25 | 227,616 | +0.02(+0.04%) |
Feb 09, 2024 | 56.02 | 56.25 | 55.87 | 56.23 | 143,656 | +0.19(+0.34%) |
Feb 08, 2024 | 56.11 | 56.11 | 55.93 | 56.04 | 343,470 | -0.02(-0.04%) |
Feb 07, 2024 | 56.09 | 56.18 | 55.96 | 56.06 | 278,253 | -0.17(-0.30%) |
Feb 06, 2024 | 55.81 | 56.24 | 55.81 | 56.23 | 174,141 | +0.44(+0.79%) |
Feb 05, 2024 | 55.71 | 55.92 | 55.50 | 55.79 | 234,811 | -0.31(-0.55%) |
Feb 02, 2024 | 56.15 | 56.20 | 55.88 | 56.10 | 325,260 | -0.54(-0.95%) |
Feb 01, 2024 | 56.18 | 56.66 | 56.05 | 56.64 | 407,659 | +0.57(+1.02%) |
Jan 31, 2024 | 56.70 | 56.84 | 56.01 | 56.07 | 547,413 | -0.41(-0.73%) |
Jan 30, 2024 | 56.40 | 56.53 | 56.26 | 56.48 | 271,989 | +0.04(+0.07%) |
Jan 29, 2024 | 56.10 | 56.51 | 56.02 | 56.44 | 334,504 | +0.17(+0.30%) |
Jan 26, 2024 | 56.26 | 56.37 | 56.22 | 56.27 | 280,542 | +0.54(+0.97%) |
Jan 25, 2024 | 55.55 | 55.74 | 55.38 | 55.73 | 759,852 | +0.25(+0.45%) |
Jan 24, 2024 | 55.69 | 55.85 | 55.44 | 55.48 | 1,216,964 | +0.60(+1.09%) |
Jan 23, 2024 | 54.71 | 54.92 | 54.64 | 54.88 | 441,172 | -0.13(-0.24%) |
Jan 22, 2024 | 55.00 | 55.19 | 54.97 | 55.01 | 171,800 | +0.00(+0.00%) |
Jan 19, 2024 | 54.67 | 55.01 | 54.51 | 55.01 | 292,449 | +0.11(+0.20%) |
Jan 18, 2024 | 54.62 | 54.94 | 54.54 | 54.90 | 2,569,656 | +0.44(+0.81%) |
Jan 17, 2024 | 54.30 | 54.51 | 54.05 | 54.46 | 321,325 | -0.44(-0.80%) |
Jan 16, 2024 | 55.04 | 55.19 | 54.80 | 54.90 | 934,979 | -1.05(-1.88%) |
Jan 12, 2024 | 56.04 | 56.20 | 55.82 | 55.95 | 486,352 | +0.19(+0.34%) |
Jan 11, 2024 | 56.00 | 56.04 | 55.29 | 55.76 | 940,965 | -0.20(-0.36%) |
Jan 10, 2024 | 55.79 | 56.05 | 55.72 | 55.96 | 868,862 | +0.19(+0.34%) |
Jan 09, 2024 | 55.71 | 55.91 | 55.66 | 55.77 | 578,244 | -0.52(-0.92%) |
Jan 08, 2024 | 55.87 | 56.30 | 55.85 | 56.29 | 216,545 | +0.56(+1.00%) |
Jan 05, 2024 | 55.61 | 56.13 | 55.54 | 55.73 | 1,054,301 | -0.09(-0.16%) |
Jan 04, 2024 | 55.55 | 56.05 | 55.55 | 55.82 | 357,131 | +0.31(+0.56%) |
Jan 03, 2024 | 55.35 | 55.63 | 55.19 | 55.51 | 491,002 | -0.40(-0.72%) |
Jan 02, 2024 | 55.99 | 56.14 | 55.83 | 55.91 | 268,613 | -0.68(-1.20%) |
Dec 29, 2023 | 56.52 | 56.78 | 56.42 | 56.59 | 502,182 | +0.05(+0.09%) |
Dec 28, 2023 | 56.69 | 56.85 | 56.50 | 56.54 | 186,182 | -0.37(-0.65%) |
Dec 27, 2023 | 56.60 | 56.92 | 56.52 | 56.91 | 328,750 | +0.28(+0.49%) |
Dec 26, 2023 | 56.27 | 56.66 | 56.27 | 56.63 | 327,891 | +0.27(+0.48%) |
Dec 22, 2023 | 56.36 | 56.42 | 56.07 | 56.36 | 237,304 | +0.15(+0.27%) |
Dec 21, 2023 | 55.95 | 56.21 | 55.79 | 56.21 | 331,421 | +0.78(+1.41%) |
Dec 20, 2023 | 55.91 | 56.07 | 55.34 | 55.43 | 794,275 | -0.63(-1.12%) |
Dec 19, 2023 | 55.75 | 56.06 | 55.75 | 56.06 | 516,630 | +0.29(+0.52%) |
Dec 18, 2023 | 55.86 | 55.86 | 55.57 | 55.77 | 1,512,835 | +0.22(+0.40%) |
Dec 15, 2023 | 55.80 | 55.91 | 55.46 | 55.55 | 665,902 | -0.67(-1.19%) |
Dec 14, 2023 | 56.04 | 56.40 | 55.93 | 56.22 | 1,722,394 | +0.58(+1.04%) |
Dec 13, 2023 | 54.94 | 55.67 | 54.68 | 55.64 | 1,315,878 | +0.70(+1.27%) |
Dec 12, 2023 | 54.75 | 54.94 | 54.63 | 54.94 | 3,295,827 | +0.16(+0.29%) |
Dec 11, 2023 | 54.56 | 54.83 | 54.56 | 54.78 | 790,086 | +0.10(+0.18%) |
Dec 08, 2023 | 54.38 | 54.77 | 54.37 | 54.68 | 228,776 | +0.25(+0.46%) |
Dec 07, 2023 | 54.25 | 54.51 | 54.10 | 54.43 | 184,441 | +0.25(+0.46%) |
Dec 06, 2023 | 54.50 | 54.67 | 54.18 | 54.18 | 214,331 | -0.01(-0.02%) |
Dec 05, 2023 | 54.20 | 54.38 | 54.11 | 54.19 | 274,412 | -0.15(-0.28%) |
Dec 04, 2023 | 54.07 | 54.34 | 54.06 | 54.34 | 230,079 | -0.18(-0.33%) |