Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 62.25 | 62.47 | 62.10 | 62.25 | 505,329 | -0.17(-0.27%) |
May 28, 2024 | 62.82 | 62.90 | 62.42 | 62.42 | 457,469 | -0.50(-0.79%) |
May 24, 2024 | 62.82 | 62.95 | 62.70 | 62.92 | 224,802 | +0.35(+0.56%) |
May 23, 2024 | 62.82 | 62.82 | 62.33 | 62.57 | 674,179 | -0.40(-0.64%) |
May 22, 2024 | 63.48 | 63.51 | 62.81 | 62.97 | 566,613 | -0.54(-0.85%) |
May 21, 2024 | 63.60 | 63.85 | 63.47 | 63.51 | 188,919 | -0.14(-0.22%) |
May 20, 2024 | 62.80 | 63.71 | 62.80 | 63.65 | 348,971 | +0.85(+1.35%) |
May 17, 2024 | 63.11 | 63.14 | 62.70 | 62.80 | 678,309 | -0.19(-0.30%) |
May 16, 2024 | 63.05 | 63.30 | 62.88 | 62.99 | 760,397 | -0.16(-0.25%) |
May 15, 2024 | 63.33 | 63.44 | 62.93 | 63.15 | 450,801 | +0.22(+0.35%) |
May 14, 2024 | 63.31 | 63.41 | 62.81 | 62.93 | 350,920 | +0.13(+0.21%) |
May 13, 2024 | 62.55 | 63.09 | 62.55 | 62.80 | 402,280 | +0.30(+0.47%) |
May 10, 2024 | 62.50 | 62.72 | 62.23 | 62.50 | 669,264 | +0.27(+0.43%) |
May 09, 2024 | 62.06 | 62.60 | 61.83 | 62.23 | 1,294,066 | +0.17(+0.27%) |
May 08, 2024 | 62.50 | 62.58 | 61.84 | 62.06 | 1,402,735 | -0.34(-0.54%) |
May 07, 2024 | 62.69 | 62.82 | 62.24 | 62.40 | 1,521,591 | +0.09(+0.14%) |
May 06, 2024 | 63.78 | 64.22 | 62.25 | 62.31 | 3,478,759 | -1.25(-1.96%) |
May 03, 2024 | 61.31 | 65.13 | 61.16 | 63.56 | 1,488,914 | +3.39(+5.64%) |
May 02, 2024 | 59.82 | 60.24 | 59.67 | 60.16 | 178,563 | +0.49(+0.83%) |
May 01, 2024 | 58.70 | 60.35 | 58.49 | 59.67 | 249,984 | +1.11(+1.89%) |
Apr 30, 2024 | 58.46 | 58.91 | 58.34 | 58.56 | 242,752 | -0.18(-0.30%) |
Apr 29, 2024 | 58.67 | 59.22 | 58.67 | 58.74 | 221,906 | +0.38(+0.64%) |
Apr 26, 2024 | 58.91 | 59.11 | 58.34 | 58.36 | 161,462 | -0.54(-0.92%) |
Apr 25, 2024 | 59.09 | 59.14 | 58.70 | 58.91 | 195,311 | -0.39(-0.65%) |
Apr 24, 2024 | 58.51 | 59.30 | 58.51 | 59.29 | 277,238 | +0.16(+0.27%) |
Apr 23, 2024 | 59.07 | 59.65 | 58.67 | 59.14 | 223,232 | -0.16(-0.27%) |
Apr 22, 2024 | 58.91 | 59.54 | 58.59 | 59.29 | 176,999 | +0.25(+0.42%) |
Apr 19, 2024 | 57.95 | 59.12 | 57.45 | 59.05 | 246,525 | +1.21(+2.09%) |
Apr 18, 2024 | 57.46 | 58.21 | 57.21 | 57.84 | 268,458 | +0.61(+1.07%) |
Apr 17, 2024 | 57.28 | 57.54 | 56.67 | 57.23 | 229,494 | +0.46(+0.82%) |
Apr 16, 2024 | 56.83 | 57.13 | 56.03 | 56.76 | 182,889 | -0.38(-0.66%) |
Apr 15, 2024 | 57.82 | 58.05 | 56.86 | 57.14 | 240,095 | -0.54(-0.94%) |
Apr 12, 2024 | 58.19 | 58.62 | 57.66 | 57.68 | 250,504 | -0.55(-0.95%) |
Apr 11, 2024 | 58.78 | 58.78 | 57.93 | 58.24 | 248,932 | +0.04(+0.07%) |
Apr 10, 2024 | 58.95 | 58.95 | 57.82 | 58.20 | 283,595 | -1.86(-3.10%) |
Apr 09, 2024 | 60.09 | 60.33 | 59.81 | 60.06 | 252,409 | +0.27(+0.45%) |
Apr 08, 2024 | 58.88 | 59.80 | 58.82 | 59.79 | 229,023 | +1.14(+1.94%) |
Apr 05, 2024 | 58.37 | 58.89 | 57.98 | 58.65 | 425,026 | -0.09(-0.15%) |
Apr 04, 2024 | 59.58 | 59.58 | 58.51 | 58.74 | 273,381 | -0.36(-0.60%) |
Apr 03, 2024 | 59.05 | 59.36 | 58.82 | 59.10 | 274,501 | -0.30(-0.50%) |
Apr 02, 2024 | 58.85 | 59.53 | 58.85 | 59.39 | 338,031 | +0.43(+0.72%) |
Apr 01, 2024 | 59.14 | 59.18 | 57.97 | 58.97 | 224,478 | -0.01(-0.02%) |
Mar 28, 2024 | 58.41 | 59.10 | 58.09 | 58.98 | 280,767 | +0.81(+1.39%) |
Mar 27, 2024 | 57.40 | 58.25 | 57.40 | 58.17 | 427,184 | +1.23(+2.15%) |
Mar 26, 2024 | 57.85 | 57.85 | 56.91 | 56.94 | 194,203 | -0.93(-1.61%) |
Mar 25, 2024 | 57.85 | 58.35 | 57.74 | 57.87 | 183,323 | -0.01(-0.02%) |
Mar 22, 2024 | 58.17 | 58.25 | 57.80 | 57.88 | 221,281 | +0.08(+0.14%) |
Mar 21, 2024 | 57.39 | 58.58 | 57.22 | 57.80 | 375,092 | +0.46(+0.81%) |
Mar 20, 2024 | 57.00 | 57.45 | 56.82 | 57.34 | 250,746 | +0.13(+0.22%) |
Mar 19, 2024 | 57.34 | 57.84 | 56.92 | 57.21 | 194,913 | -0.02(-0.03%) |
Mar 18, 2024 | 57.47 | 57.56 | 56.83 | 57.23 | 344,383 | -0.45(-0.79%) |
Mar 15, 2024 | 56.89 | 57.71 | 56.78 | 57.68 | 848,652 | +0.90(+1.58%) |
Mar 14, 2024 | 56.79 | 56.95 | 56.12 | 56.78 | 373,812 | -0.33(-0.57%) |
Mar 13, 2024 | 57.02 | 57.46 | 56.82 | 57.11 | 291,768 | +0.19(+0.33%) |
Mar 12, 2024 | 57.38 | 57.38 | 56.48 | 56.92 | 227,767 | -0.78(-1.35%) |
Mar 11, 2024 | 56.95 | 57.86 | 56.95 | 57.70 | 208,564 | +0.58(+1.02%) |
Mar 08, 2024 | 57.04 | 57.58 | 56.74 | 57.12 | 166,164 | +0.41(+0.71%) |
Mar 07, 2024 | 57.53 | 57.81 | 56.69 | 56.71 | 228,280 | -0.34(-0.59%) |
Mar 06, 2024 | 56.96 | 57.28 | 56.82 | 57.05 | 158,115 | +0.36(+0.63%) |
Mar 05, 2024 | 57.54 | 58.10 | 56.56 | 56.69 | 249,354 | -0.49(-0.86%) |
Mar 04, 2024 | 55.82 | 57.38 | 55.82 | 57.19 | 348,387 | +1.23(+2.19%) |
Mar 01, 2024 | 55.93 | 56.24 | 55.24 | 55.96 | 223,089 | -0.05(-0.09%) |
Feb 29, 2024 | 55.94 | 56.34 | 55.50 | 56.01 | 264,460 | +0.54(+0.98%) |
Feb 28, 2024 | 55.97 | 56.15 | 55.29 | 55.47 | 219,598 | -0.56(-1.01%) |
Feb 27, 2024 | 55.97 | 56.10 | 55.40 | 56.03 | 271,276 | +0.44(+0.78%) |
Feb 26, 2024 | 56.00 | 56.07 | 55.38 | 55.60 | 193,341 | -0.89(-1.58%) |
Feb 23, 2024 | 56.49 | 56.67 | 56.15 | 56.49 | 224,112 | +0.17(+0.30%) |
Feb 22, 2024 | 56.12 | 56.35 | 55.37 | 56.32 | 398,105 | -0.20(-0.35%) |
Feb 21, 2024 | 57.32 | 57.78 | 56.35 | 56.52 | 328,382 | -0.52(-0.92%) |
Feb 20, 2024 | 56.12 | 58.37 | 56.07 | 57.04 | 502,461 | -0.91(-1.57%) |
Feb 16, 2024 | 58.06 | 58.51 | 57.56 | 57.95 | 369,266 | -0.11(-0.19%) |
Feb 15, 2024 | 57.09 | 58.22 | 57.09 | 58.06 | 336,934 | +1.29(+2.26%) |
Feb 14, 2024 | 56.00 | 56.85 | 55.66 | 56.77 | 370,234 | +0.99(+1.78%) |
Feb 13, 2024 | 56.87 | 57.25 | 55.50 | 55.78 | 395,685 | -1.97(-3.42%) |
Feb 12, 2024 | 56.94 | 58.04 | 56.77 | 57.75 | 263,428 | +0.82(+1.44%) |
Feb 09, 2024 | 56.20 | 57.17 | 56.20 | 56.93 | 241,949 | +0.53(+0.94%) |
Feb 08, 2024 | 56.66 | 56.70 | 56.12 | 56.40 | 661,290 | -0.44(-0.77%) |
Feb 07, 2024 | 56.94 | 57.02 | 56.65 | 56.84 | 220,443 | -0.01(-0.02%) |
Feb 06, 2024 | 56.43 | 57.02 | 56.40 | 56.85 | 181,953 | +0.26(+0.47%) |
Feb 05, 2024 | 57.13 | 57.22 | 56.42 | 56.59 | 265,591 | -1.11(-1.93%) |
Feb 02, 2024 | 58.42 | 58.62 | 57.15 | 57.70 | 252,560 | -1.33(-2.25%) |
Feb 01, 2024 | 57.55 | 59.08 | 57.22 | 59.03 | 335,619 | +1.30(+2.25%) |
Jan 31, 2024 | 58.60 | 58.88 | 57.66 | 57.73 | 521,148 | -0.48(-0.82%) |
Jan 30, 2024 | 58.14 | 58.47 | 57.45 | 58.21 | 275,867 | -0.08(-0.13%) |
Jan 29, 2024 | 57.60 | 58.63 | 57.39 | 58.29 | 258,379 | +0.65(+1.14%) |
Jan 26, 2024 | 58.35 | 58.48 | 57.61 | 57.63 | 254,540 | -0.42(-0.72%) |
Jan 25, 2024 | 57.28 | 58.10 | 57.22 | 58.05 | 369,496 | +1.47(+2.59%) |
Jan 24, 2024 | 58.31 | 58.50 | 56.33 | 56.59 | 315,617 | -1.31(-2.26%) |
Jan 23, 2024 | 58.27 | 58.28 | 57.59 | 57.90 | 278,119 | -0.06(-0.10%) |
Jan 22, 2024 | 57.91 | 58.33 | 57.56 | 57.96 | 238,845 | +0.61(+1.06%) |
Jan 19, 2024 | 57.44 | 57.52 | 56.82 | 57.35 | 208,264 | +0.00(+0.00%) |
Jan 18, 2024 | 57.82 | 57.82 | 57.04 | 57.35 | 241,858 | -0.65(-1.13%) |
Jan 17, 2024 | 58.00 | 58.69 | 57.38 | 58.01 | 251,780 | -0.37(-0.64%) |
Jan 16, 2024 | 59.38 | 59.35 | 58.19 | 58.38 | 251,740 | -1.13(-1.90%) |
Jan 12, 2024 | 59.99 | 60.12 | 59.35 | 59.51 | 190,840 | +0.06(+0.10%) |
Jan 11, 2024 | 59.84 | 60.02 | 58.78 | 59.45 | 364,008 | -0.70(-1.17%) |
Jan 10, 2024 | 60.15 | 60.42 | 59.72 | 60.15 | 322,001 | -0.61(-1.00%) |
Jan 09, 2024 | 60.55 | 61.06 | 60.26 | 60.76 | 293,173 | -0.27(-0.45%) |
Jan 08, 2024 | 60.91 | 61.15 | 60.45 | 61.03 | 233,919 | +0.17(+0.27%) |
Jan 05, 2024 | 61.04 | 61.71 | 60.80 | 60.87 | 303,382 | -0.26(-0.43%) |
Jan 04, 2024 | 61.66 | 61.80 | 60.98 | 61.13 | 365,271 | -0.23(-0.38%) |
Jan 03, 2024 | 60.78 | 62.21 | 60.28 | 61.37 | 421,842 | +0.53(+0.87%) |