Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 56.74 | 56.74 | 56.48 | 56.58 | 10,123 | -0.23(-0.40%) |
May 21, 2024 | 56.82 | 56.92 | 56.69 | 56.80 | 17,303 | -0.06(-0.10%) |
May 20, 2024 | 56.96 | 56.99 | 56.74 | 56.86 | 140,484 | -0.06(-0.10%) |
May 17, 2024 | 56.98 | 57.22 | 56.84 | 56.92 | 175,792 | +0.21(+0.36%) |
May 16, 2024 | 56.78 | 56.88 | 56.63 | 56.71 | 13,019 | +0.09(+0.16%) |
May 15, 2024 | 56.33 | 56.71 | 56.28 | 56.62 | 21,843 | +0.41(+0.73%) |
May 14, 2024 | 56.21 | 56.26 | 56.14 | 56.21 | 24,259 | +0.07(+0.12%) |
May 13, 2024 | 56.09 | 56.36 | 56.08 | 56.14 | 55,386 | +0.07(+0.12%) |
May 10, 2024 | 56.16 | 56.21 | 55.94 | 56.07 | 24,905 | +0.25(+0.44%) |
May 09, 2024 | 55.52 | 55.83 | 55.49 | 55.82 | 9,392 | +0.25(+0.46%) |
May 08, 2024 | 55.28 | 55.59 | 55.28 | 55.57 | 29,706 | +0.04(+0.07%) |
May 07, 2024 | 55.44 | 55.65 | 55.44 | 55.53 | 22,715 | -0.15(-0.27%) |
May 06, 2024 | 55.57 | 55.75 | 55.55 | 55.69 | 43,098 | +0.10(+0.17%) |
May 03, 2024 | 55.59 | 55.60 | 55.29 | 55.59 | 205,844 | +0.49(+0.89%) |
May 02, 2024 | 54.80 | 55.23 | 54.80 | 55.10 | 355,215 | +0.75(+1.38%) |
May 01, 2024 | 54.34 | 54.76 | 54.31 | 54.35 | 12,510 | +0.06(+0.11%) |
Apr 30, 2024 | 54.53 | 54.69 | 54.29 | 54.29 | 18,863 | -0.55(-1.00%) |
Apr 29, 2024 | 54.50 | 54.84 | 54.50 | 54.84 | 7,900 | +0.64(+1.18%) |
Apr 26, 2024 | 54.15 | 54.31 | 54.11 | 54.20 | 21,357 | +0.31(+0.58%) |
Apr 25, 2024 | 53.42 | 53.89 | 53.42 | 53.89 | 6,476 | +0.30(+0.56%) |
Apr 24, 2024 | 53.79 | 53.79 | 53.48 | 53.59 | 14,466 | -0.12(-0.22%) |
Apr 23, 2024 | 53.40 | 53.80 | 53.40 | 53.71 | 9,000 | -0.03(-0.06%) |
Apr 22, 2024 | 53.44 | 53.74 | 53.37 | 53.74 | 37,588 | +0.16(+0.30%) |
Apr 19, 2024 | 53.45 | 53.58 | 53.38 | 53.58 | 20,000 | +0.24(+0.45%) |
Apr 18, 2024 | 53.37 | 53.55 | 53.27 | 53.34 | 16,792 | +0.15(+0.28%) |
Apr 17, 2024 | 53.38 | 53.44 | 53.12 | 53.19 | 16,972 | +0.16(+0.30%) |
Apr 16, 2024 | 53.09 | 53.22 | 53.02 | 53.03 | 14,100 | -0.78(-1.45%) |
Apr 15, 2024 | 54.25 | 54.25 | 53.70 | 53.81 | 14,443 | +0.03(+0.05%) |
Apr 12, 2024 | 54.16 | 54.16 | 53.65 | 53.78 | 8,313 | -0.72(-1.31%) |
Apr 11, 2024 | 54.58 | 54.64 | 54.38 | 54.50 | 23,094 | +0.27(+0.50%) |
Apr 10, 2024 | 54.31 | 54.45 | 54.15 | 54.23 | 22,916 | -0.67(-1.21%) |
Apr 09, 2024 | 54.93 | 54.98 | 54.78 | 54.90 | 17,148 | +0.27(+0.50%) |
Apr 08, 2024 | 54.52 | 54.63 | 54.52 | 54.62 | 16,921 | +0.45(+0.83%) |
Apr 05, 2024 | 53.97 | 54.21 | 53.94 | 54.17 | 8,936 | +0.40(+0.74%) |
Apr 04, 2024 | 54.17 | 54.36 | 53.77 | 53.77 | 26,790 | -0.03(-0.06%) |
Apr 03, 2024 | 53.61 | 53.83 | 53.51 | 53.80 | 37,823 | +0.21(+0.39%) |
Apr 02, 2024 | 53.63 | 53.73 | 53.55 | 53.59 | 11,589 | +0.03(+0.06%) |
Apr 01, 2024 | 53.72 | 53.75 | 53.47 | 53.56 | 21,092 | +0.11(+0.21%) |
Mar 28, 2024 | 53.37 | 53.55 | 53.36 | 53.45 | 16,453 | +0.17(+0.31%) |
Mar 27, 2024 | 53.22 | 53.33 | 53.17 | 53.28 | 11,651 | +0.08(+0.15%) |
Mar 26, 2024 | 53.32 | 53.32 | 53.17 | 53.20 | 12,685 | -0.24(-0.46%) |
Mar 25, 2024 | 53.52 | 53.60 | 53.44 | 53.44 | 10,876 | -0.05(-0.08%) |
Mar 22, 2024 | 53.56 | 53.58 | 53.39 | 53.49 | 17,888 | -0.22(-0.41%) |
Mar 21, 2024 | 53.95 | 53.95 | 53.71 | 53.71 | 14,851 | +0.02(+0.04%) |
Mar 20, 2024 | 53.24 | 53.73 | 53.19 | 53.69 | 20,239 | +0.52(+0.98%) |
Mar 19, 2024 | 53.79 | 53.79 | 53.13 | 53.17 | 31,774 | -0.24(-0.45%) |
Mar 18, 2024 | 53.58 | 53.58 | 53.32 | 53.41 | 18,977 | -0.05(-0.09%) |
Mar 15, 2024 | 53.60 | 53.61 | 53.42 | 53.46 | 10,460 | -0.17(-0.31%) |
Mar 14, 2024 | 53.81 | 53.81 | 53.52 | 53.63 | 15,570 | -0.00(-0.01%) |
Mar 13, 2024 | 53.58 | 53.72 | 53.58 | 53.63 | 17,377 | -0.11(-0.20%) |
Mar 12, 2024 | 53.66 | 53.81 | 53.66 | 53.74 | 20,817 | -0.18(-0.33%) |
Mar 11, 2024 | 53.92 | 54.03 | 53.90 | 53.92 | 15,728 | -0.17(-0.31%) |
Mar 08, 2024 | 54.05 | 54.24 | 53.98 | 54.09 | 18,543 | +0.08(+0.16%) |
Mar 07, 2024 | 53.92 | 54.06 | 53.92 | 54.01 | 11,999 | +0.36(+0.68%) |
Mar 06, 2024 | 53.77 | 53.80 | 53.62 | 53.64 | 12,978 | +0.25(+0.47%) |
Mar 05, 2024 | 53.52 | 53.56 | 53.30 | 53.39 | 20,621 | -0.12(-0.22%) |
Mar 04, 2024 | 53.58 | 53.66 | 53.51 | 53.51 | 19,308 | -0.11(-0.21%) |
Mar 01, 2024 | 53.54 | 53.71 | 53.41 | 53.62 | 29,723 | +0.33(+0.62%) |
Feb 29, 2024 | 53.44 | 53.45 | 53.28 | 53.29 | 11,895 | +0.21(+0.39%) |
Feb 28, 2024 | 54.16 | 54.16 | 53.05 | 53.08 | 9,304 | -0.60(-1.12%) |
Feb 27, 2024 | 53.72 | 53.79 | 53.63 | 53.68 | 25,966 | +0.04(+0.07%) |
Feb 26, 2024 | 53.63 | 53.73 | 53.57 | 53.64 | 23,050 | -0.24(-0.44%) |
Feb 23, 2024 | 53.92 | 53.93 | 53.81 | 53.88 | 22,720 | -0.02(-0.04%) |
Feb 22, 2024 | 54.05 | 54.07 | 53.88 | 53.90 | 23,678 | +0.23(+0.43%) |
Feb 21, 2024 | 53.72 | 53.78 | 53.57 | 53.67 | 14,440 | -0.13(-0.24%) |
Feb 20, 2024 | 53.94 | 53.94 | 53.65 | 53.80 | 15,226 | +0.38(+0.71%) |
Feb 16, 2024 | 53.36 | 53.57 | 53.30 | 53.42 | 17,939 | +0.21(+0.39%) |
Feb 15, 2024 | 53.15 | 53.28 | 53.10 | 53.21 | 16,211 | +0.30(+0.57%) |
Feb 14, 2024 | 52.77 | 53.05 | 52.77 | 52.91 | 23,149 | +0.59(+1.13%) |
Feb 13, 2024 | 52.56 | 52.56 | 52.23 | 52.32 | 24,400 | -0.91(-1.71%) |
Feb 12, 2024 | 53.29 | 53.43 | 53.15 | 53.23 | 25,061 | +0.33(+0.62%) |
Feb 09, 2024 | 52.90 | 53.02 | 52.73 | 52.90 | 32,961 | +0.06(+0.11%) |
Feb 08, 2024 | 53.12 | 53.12 | 52.84 | 52.84 | 90,653 | -0.21(-0.40%) |
Feb 07, 2024 | 53.06 | 53.33 | 53.05 | 53.05 | 98,310 | +0.06(+0.11%) |
Feb 06, 2024 | 52.79 | 53.15 | 52.65 | 52.99 | 45,663 | +0.94(+1.80%) |
Feb 05, 2024 | 52.07 | 52.24 | 51.90 | 52.06 | 74,830 | +0.06(+0.12%) |
Feb 02, 2024 | 52.28 | 52.34 | 51.93 | 52.00 | 115,986 | -0.54(-1.03%) |
Feb 01, 2024 | 52.48 | 52.65 | 52.36 | 52.53 | 45,493 | +0.45(+0.86%) |
Jan 31, 2024 | 52.40 | 52.51 | 52.08 | 52.09 | 27,144 | -0.27(-0.51%) |
Jan 30, 2024 | 52.22 | 52.35 | 52.05 | 52.35 | 35,866 | -0.14(-0.27%) |
Jan 29, 2024 | 52.49 | 52.56 | 52.34 | 52.49 | 26,367 | +0.06(+0.11%) |
Jan 26, 2024 | 52.24 | 52.44 | 52.24 | 52.43 | 29,425 | +0.34(+0.65%) |
Jan 25, 2024 | 52.11 | 52.17 | 51.89 | 52.10 | 25,213 | +0.32(+0.62%) |
Jan 24, 2024 | 51.99 | 52.00 | 51.69 | 51.78 | 57,120 | +0.62(+1.21%) |
Jan 23, 2024 | 51.03 | 51.19 | 50.92 | 51.16 | 42,268 | +0.20(+0.39%) |
Jan 22, 2024 | 50.94 | 51.14 | 50.86 | 50.96 | 37,396 | -0.46(-0.89%) |
Jan 19, 2024 | 51.16 | 51.54 | 51.16 | 51.42 | 71,293 | +0.28(+0.55%) |
Jan 18, 2024 | 51.31 | 51.31 | 51.04 | 51.14 | 44,035 | +0.05(+0.10%) |
Jan 17, 2024 | 51.06 | 51.13 | 50.88 | 51.09 | 27,343 | -0.53(-1.03%) |
Jan 16, 2024 | 51.95 | 51.95 | 51.53 | 51.62 | 46,021 | -0.68(-1.30%) |
Jan 12, 2024 | 52.40 | 52.43 | 52.20 | 52.29 | 22,729 | +0.41(+0.79%) |
Jan 11, 2024 | 51.97 | 51.97 | 51.68 | 51.89 | 18,602 | +0.07(+0.13%) |
Jan 10, 2024 | 51.89 | 51.89 | 51.69 | 51.82 | 30,401 | +0.13(+0.25%) |
Jan 09, 2024 | 51.83 | 51.87 | 51.69 | 51.69 | 22,142 | -0.56(-1.07%) |
Jan 08, 2024 | 51.87 | 52.26 | 51.86 | 52.24 | 30,713 | +0.14(+0.27%) |
Jan 05, 2024 | 51.92 | 52.20 | 51.86 | 52.11 | 36,818 | +0.46(+0.89%) |
Jan 04, 2024 | 51.79 | 51.89 | 51.65 | 51.65 | 16,937 | +0.06(+0.12%) |
Jan 03, 2024 | 51.59 | 51.79 | 51.58 | 51.59 | 19,501 | -0.38(-0.73%) |
Jan 02, 2024 | 51.97 | 52.13 | 51.89 | 51.97 | 23,350 | -0.24(-0.46%) |
Dec 29, 2023 | 51.97 | 52.30 | 51.97 | 52.20 | 37,563 | +0.19(+0.37%) |
Dec 28, 2023 | 51.76 | 52.12 | 51.76 | 52.01 | 95,669 | +0.22(+0.43%) |
Dec 27, 2023 | 51.61 | 51.79 | 51.61 | 51.79 | 17,040 | +0.25(+0.48%) |
Dec 26, 2023 | 51.54 | 51.57 | 51.36 | 51.54 | 34,906 | +0.23(+0.45%) |
Dec 22, 2023 | 51.48 | 51.53 | 51.30 | 51.31 | 28,231 | -0.20(-0.39%) |
Dec 21, 2023 | 51.24 | 51.51 | 51.24 | 51.51 | 29,591 | +0.81(+1.59%) |
Dec 20, 2023 | 51.07 | 51.14 | 50.70 | 50.70 | 77,674 | -0.83(-1.61%) |
Dec 19, 2023 | 51.39 | 51.63 | 51.39 | 51.53 | 15,255 | +0.36(+0.70%) |
Dec 18, 2023 | 51.15 | 51.27 | 51.04 | 51.17 | 38,760 | -0.12(-0.23%) |
Dec 15, 2023 | 51.38 | 51.44 | 51.24 | 51.29 | 16,191 | -0.27(-0.52%) |
Dec 14, 2023 | 51.15 | 51.56 | 51.15 | 51.55 | 32,991 | +0.77(+1.51%) |
Dec 13, 2023 | 50.12 | 50.80 | 49.92 | 50.79 | 20,842 | +0.43(+0.86%) |
Dec 12, 2023 | 50.15 | 50.35 | 50.00 | 50.35 | 22,399 | +0.17(+0.33%) |
Dec 11, 2023 | 50.07 | 50.27 | 50.07 | 50.19 | 19,974 | -0.06(-0.12%) |
Dec 08, 2023 | 50.14 | 50.30 | 50.09 | 50.25 | 32,955 | -0.15(-0.29%) |
Dec 07, 2023 | 50.40 | 50.40 | 50.31 | 50.39 | 7,952 | +0.12(+0.23%) |
Dec 06, 2023 | 50.42 | 50.53 | 50.21 | 50.27 | 28,938 | -0.06(-0.11%) |
Dec 05, 2023 | 50.22 | 50.37 | 50.15 | 50.33 | 49,672 | -0.11(-0.22%) |
Dec 04, 2023 | 50.50 | 50.67 | 50.24 | 50.44 | 35,589 | -0.35(-0.69%) |
Dec 01, 2023 | 50.31 | 50.80 | 50.31 | 50.80 | 31,936 | +0.40(+0.80%) |
Nov 30, 2023 | 50.21 | 50.39 | 50.04 | 50.39 | 35,993 | +0.21(+0.41%) |
Nov 29, 2023 | 50.35 | 50.48 | 50.18 | 50.19 | 28,048 | -0.43(-0.84%) |
Nov 28, 2023 | 50.36 | 50.67 | 50.32 | 50.61 | 63,687 | +0.38(+0.75%) |
Nov 27, 2023 | 50.23 | 50.29 | 50.15 | 50.23 | 18,345 | +0.02(+0.04%) |
Nov 24, 2023 | 50.18 | 50.27 | 50.18 | 50.21 | 2,856 | +0.14(+0.28%) |
Nov 22, 2023 | 50.10 | 50.22 | 50.01 | 50.07 | 28,834 | -0.17(-0.34%) |
Nov 21, 2023 | 50.32 | 50.34 | 50.17 | 50.24 | 21,850 | -0.13(-0.26%) |
Nov 20, 2023 | 50.14 | 50.42 | 50.14 | 50.37 | 27,653 | +0.43(+0.86%) |
Nov 17, 2023 | 49.77 | 50.02 | 49.77 | 49.95 | 21,419 | +0.25(+0.50%) |
Nov 16, 2023 | 49.70 | 49.82 | 49.60 | 49.70 | 23,230 | -0.08(-0.17%) |
Nov 15, 2023 | 49.74 | 49.92 | 49.66 | 49.78 | 26,155 | +0.23(+0.46%) |
Nov 14, 2023 | 49.11 | 49.63 | 49.11 | 49.56 | 20,442 | +0.98(+2.01%) |
Nov 13, 2023 | 48.42 | 48.65 | 48.42 | 48.58 | 14,266 | -0.09(-0.19%) |
Nov 10, 2023 | 48.50 | 48.70 | 48.46 | 48.67 | 11,138 | +0.25(+0.51%) |
Nov 09, 2023 | 48.69 | 48.85 | 48.41 | 48.42 | 14,316 | -0.35(-0.73%) |
Nov 08, 2023 | 48.87 | 49.02 | 48.76 | 48.78 | 23,317 | -0.20(-0.40%) |
Nov 07, 2023 | 49.02 | 49.07 | 48.86 | 48.98 | 26,229 | -0.16(-0.32%) |
Nov 06, 2023 | 49.20 | 49.27 | 49.11 | 49.13 | 26,955 | +0.11(+0.22%) |
Nov 03, 2023 | 48.86 | 49.14 | 48.86 | 49.03 | 11,712 | +0.59(+1.22%) |
Nov 02, 2023 | 48.17 | 48.44 | 48.17 | 48.43 | 24,986 | +0.69(+1.45%) |