Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 59.06 | 59.06 | 58.67 | 58.70 | 700 | -0.68(-1.14%) |
Jun 10, 2024 | 59.14 | 59.38 | 59.14 | 59.38 | 577 | -0.15(-0.26%) |
Jun 07, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 100 | -0.09(-0.16%) |
Jun 06, 2024 | 59.69 | 59.73 | 59.57 | 59.63 | 652 | -0.20(-0.33%) |
Jun 05, 2024 | 59.49 | 59.83 | 59.49 | 59.83 | 740 | +0.37(+0.62%) |
Jun 04, 2024 | 60.10 | 60.10 | 59.46 | 59.46 | 1,111 | -0.84(-1.40%) |
Jun 03, 2024 | 60.79 | 60.79 | 60.30 | 60.30 | 1,207 | -0.58(-0.95%) |
May 31, 2024 | 60.45 | 60.88 | 60.44 | 60.88 | 31,178 | +0.69(+1.15%) |
May 30, 2024 | 60.05 | 60.19 | 60.05 | 60.19 | 2,571 | +0.79(+1.32%) |
May 29, 2024 | 59.44 | 59.44 | 59.31 | 59.40 | 1,292 | -0.69(-1.15%) |
May 28, 2024 | 60.42 | 60.61 | 60.10 | 60.10 | 806 | -0.50(-0.82%) |
May 24, 2024 | 60.54 | 60.60 | 60.47 | 60.59 | 3,561 | +0.52(+0.87%) |
May 23, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 46 | -0.87(-1.42%) |
May 22, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 28 | -0.68(-1.11%) |
May 21, 2024 | 61.48 | 61.62 | 61.48 | 61.62 | 1,319 | +0.01(+0.01%) |
May 20, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 6 | -0.20(-0.33%) |
May 17, 2024 | 61.75 | 61.82 | 61.74 | 61.82 | 994 | +0.12(+0.19%) |
May 16, 2024 | 62.06 | 62.06 | 61.70 | 61.70 | 1,855 | -0.45(-0.72%) |
May 15, 2024 | 62.06 | 62.15 | 61.93 | 62.15 | 1,352 | +0.41(+0.66%) |
May 14, 2024 | 61.69 | 61.74 | 61.57 | 61.74 | 1,431 | +0.50(+0.81%) |
May 13, 2024 | 61.67 | 61.67 | 61.24 | 61.24 | 4,444 | -0.05(-0.09%) |
May 10, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 100 | +0.14(+0.22%) |
May 09, 2024 | 60.89 | 61.16 | 60.89 | 61.16 | 1,836 | +0.37(+0.61%) |
May 08, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 61 | +0.31(+0.51%) |
May 07, 2024 | 60.46 | 60.81 | 60.46 | 60.48 | 6,550 | -0.40(-0.65%) |
May 06, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 67 | +0.68(+1.13%) |
May 03, 2024 | 60.37 | 60.50 | 60.20 | 60.20 | 1,088 | +0.68(+1.14%) |
May 02, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 86 | +0.61(+1.04%) |
May 01, 2024 | 58.80 | 59.09 | 58.80 | 58.91 | 201,000 | +0.25(+0.43%) |
Apr 30, 2024 | 58.97 | 58.97 | 58.66 | 58.66 | 613 | -1.02(-1.71%) |
Apr 29, 2024 | 59.58 | 59.67 | 59.54 | 59.67 | 381 | +0.19(+0.33%) |
Apr 26, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 100 | +0.13(+0.21%) |
Apr 25, 2024 | 58.86 | 59.36 | 58.86 | 59.36 | 107,656 | -0.38(-0.63%) |
Apr 24, 2024 | 59.49 | 59.73 | 59.36 | 59.73 | 1,789 | +0.22(+0.37%) |
Apr 23, 2024 | 59.62 | 59.62 | 59.51 | 59.51 | 1,561 | +0.23(+0.40%) |
Apr 22, 2024 | 59.17 | 59.58 | 59.17 | 59.28 | 646 | +0.56(+0.95%) |
Apr 19, 2024 | 58.64 | 58.72 | 58.60 | 58.72 | 1,588 | +0.56(+0.97%) |
Apr 18, 2024 | 58.55 | 58.55 | 58.07 | 58.16 | 5,271 | +0.12(+0.21%) |
Apr 17, 2024 | 58.17 | 58.23 | 58.04 | 58.04 | 924 | -0.15(-0.25%) |
Apr 16, 2024 | 58.18 | 58.30 | 57.90 | 58.19 | 1,253 | -0.63(-1.06%) |
Apr 15, 2024 | 59.10 | 59.10 | 58.62 | 58.81 | 690 | -0.48(-0.81%) |
Apr 12, 2024 | 59.68 | 59.68 | 59.09 | 59.30 | 752 | -0.77(-1.29%) |
Apr 11, 2024 | 59.72 | 60.08 | 59.72 | 60.07 | 5,919 | -0.06(-0.10%) |
Apr 10, 2024 | 60.05 | 60.13 | 60.05 | 60.13 | 442 | -1.47(-2.39%) |
Apr 09, 2024 | 61.52 | 61.60 | 61.18 | 61.60 | 1,134 | -0.02(-0.03%) |
Apr 08, 2024 | 61.76 | 61.86 | 61.62 | 61.62 | 3,332 | +0.17(+0.28%) |
Apr 05, 2024 | 61.09 | 61.45 | 60.99 | 61.45 | 1,826 | +0.34(+0.55%) |
Apr 04, 2024 | 62.44 | 62.44 | 61.06 | 61.12 | 305,776 | -0.55(-0.89%) |
Apr 03, 2024 | 61.71 | 61.74 | 61.58 | 61.67 | 3,854 | +0.34(+0.55%) |
Apr 02, 2024 | 61.48 | 61.48 | 61.18 | 61.33 | 4,739 | -0.72(-1.16%) |
Apr 01, 2024 | 62.52 | 62.52 | 62.05 | 62.05 | 7,748 | -0.70(-1.12%) |
Mar 28, 2024 | 62.56 | 62.75 | 62.56 | 62.75 | 1,677 | +0.48(+0.77%) |
Mar 27, 2024 | 61.96 | 62.28 | 61.96 | 62.27 | 16,390 | +1.22(+1.99%) |
Mar 26, 2024 | 61.21 | 61.24 | 61.05 | 61.05 | 4,047 | +0.00(+0.00%) |
Mar 25, 2024 | 61.17 | 61.17 | 61.04 | 61.05 | 872 | +0.07(+0.11%) |
Mar 22, 2024 | 61.13 | 61.17 | 60.98 | 60.98 | 1,150 | -0.64(-1.04%) |
Mar 21, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 86 | +0.81(+1.33%) |
Mar 20, 2024 | 60.03 | 60.82 | 60.03 | 60.82 | 457 | +0.95(+1.59%) |
Mar 19, 2024 | 60.00 | 60.00 | 59.87 | 59.87 | 1,142 | +0.41(+0.70%) |
Mar 18, 2024 | 59.72 | 59.72 | 59.45 | 59.45 | 1,020 | -0.05(-0.08%) |
Mar 15, 2024 | 59.48 | 59.50 | 59.48 | 59.50 | 336 | +0.13(+0.22%) |
Mar 14, 2024 | 59.61 | 59.61 | 59.37 | 59.37 | 9,282 | -0.92(-1.52%) |
Mar 13, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 56 | +0.17(+0.29%) |
Mar 12, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 63 | +0.13(+0.22%) |
Mar 11, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 3 | -0.08(-0.13%) |
Mar 08, 2024 | 60.60 | 60.60 | 60.06 | 60.06 | 2,341 | -0.10(-0.17%) |
Mar 07, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 42 | +0.33(+0.55%) |
Mar 06, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 71 | -0.06(-0.11%) |
Mar 05, 2024 | 59.38 | 59.89 | 59.38 | 59.89 | 1,007 | +0.30(+0.50%) |
Mar 04, 2024 | 59.77 | 59.77 | 59.59 | 59.59 | 754 | +0.21(+0.35%) |
Mar 01, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 101 | +0.01(+0.02%) |
Feb 29, 2024 | 59.43 | 59.53 | 59.19 | 59.37 | 5,387 | +0.50(+0.85%) |
Feb 28, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 102 | -0.25(-0.43%) |
Feb 27, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 3 | +0.35(+0.59%) |
Feb 26, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 4 | -0.00(-0.00%) |
Feb 23, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 108 | +0.26(+0.44%) |
Feb 22, 2024 | 58.40 | 58.54 | 58.40 | 58.52 | 912 | +0.40(+0.69%) |
Feb 21, 2024 | 57.92 | 58.12 | 57.92 | 58.12 | 175 | +0.17(+0.29%) |
Feb 20, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 257 | -0.24(-0.42%) |
Feb 16, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 145 | -0.35(-0.60%) |
Feb 15, 2024 | 57.96 | 58.54 | 57.96 | 58.54 | 1,729 | +1.00(+1.74%) |
Feb 14, 2024 | 57.38 | 57.54 | 57.21 | 57.54 | 817 | +0.70(+1.24%) |
Feb 13, 2024 | 56.92 | 56.92 | 56.39 | 56.84 | 1,001 | -1.38(-2.38%) |
Feb 12, 2024 | 57.52 | 58.29 | 57.52 | 58.23 | 2,893 | +0.84(+1.47%) |
Feb 09, 2024 | 57.14 | 57.38 | 57.14 | 57.38 | 224 | +0.47(+0.83%) |
Feb 08, 2024 | 56.69 | 56.91 | 56.69 | 56.91 | 1,098 | +0.07(+0.12%) |
Feb 07, 2024 | 56.84 | 56.85 | 56.25 | 56.85 | 579 | +0.14(+0.25%) |
Feb 06, 2024 | 56.80 | 56.87 | 56.58 | 56.70 | 2,477 | -0.13(-0.23%) |
Feb 05, 2024 | 56.68 | 56.92 | 56.68 | 56.84 | 712 | -0.33(-0.57%) |
Feb 02, 2024 | 56.80 | 57.22 | 56.80 | 57.16 | 1,785 | +0.04(+0.07%) |
Feb 01, 2024 | 56.69 | 57.13 | 56.69 | 57.13 | 759 | -0.08(-0.14%) |
Jan 31, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 96 | -1.01(-1.74%) |
Jan 30, 2024 | 57.84 | 58.30 | 57.84 | 58.21 | 470 | +0.28(+0.48%) |
Jan 29, 2024 | 57.63 | 57.93 | 57.62 | 57.93 | 1,124 | +0.41(+0.72%) |
Jan 26, 2024 | 57.54 | 57.54 | 57.52 | 57.52 | 598 | +0.40(+0.69%) |
Jan 25, 2024 | 56.71 | 57.12 | 56.69 | 57.12 | 1,532 | +0.44(+0.77%) |
Jan 24, 2024 | 57.09 | 57.09 | 56.62 | 56.68 | 5,312 | +0.02(+0.04%) |
Jan 23, 2024 | 56.69 | 56.69 | 56.66 | 56.66 | 339 | -0.47(-0.82%) |
Jan 22, 2024 | 56.64 | 57.20 | 56.64 | 57.13 | 3,318 | +0.77(+1.36%) |
Jan 19, 2024 | 55.75 | 56.36 | 55.67 | 56.36 | 913 | +0.71(+1.27%) |
Jan 18, 2024 | 55.23 | 55.65 | 55.17 | 55.65 | 1,270 | +0.14(+0.26%) |
Jan 17, 2024 | 55.42 | 55.51 | 55.29 | 55.51 | 3,615 | -0.30(-0.53%) |
Jan 16, 2024 | 55.71 | 55.91 | 55.67 | 55.81 | 3,094 | -0.52(-0.93%) |
Jan 12, 2024 | 56.51 | 56.51 | 56.28 | 56.33 | 1,232 | -0.22(-0.39%) |
Jan 11, 2024 | 56.25 | 56.55 | 56.25 | 56.55 | 3,115 | -0.42(-0.73%) |
Jan 10, 2024 | 57.01 | 57.12 | 56.84 | 56.97 | 5,081 | -0.08(-0.15%) |
Jan 09, 2024 | 57.41 | 57.41 | 57.06 | 57.06 | 2,956 | -0.63(-1.09%) |
Jan 08, 2024 | 57.26 | 57.68 | 57.26 | 57.68 | 2,481 | +0.47(+0.82%) |
Jan 05, 2024 | 56.41 | 57.59 | 56.41 | 57.22 | 1,004 | +0.45(+0.79%) |
Jan 04, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 124 | -0.07(-0.13%) |
Jan 03, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 352 | -0.89(-1.53%) |
Jan 02, 2024 | 57.43 | 57.72 | 57.43 | 57.72 | 4,753 | +0.10(+0.18%) |
Dec 29, 2023 | 57.83 | 57.83 | 57.48 | 57.62 | 2,024 | -0.39(-0.67%) |
Dec 28, 2023 | 58.01 | 58.08 | 58.01 | 58.01 | 493 | +0.18(+0.31%) |
Dec 27, 2023 | 57.98 | 57.98 | 57.83 | 57.83 | 978 | -0.04(-0.06%) |
Dec 26, 2023 | 57.73 | 57.96 | 57.73 | 57.86 | 2,525 | +0.41(+0.71%) |
Dec 22, 2023 | 57.84 | 57.84 | 57.45 | 57.45 | 3,056 | +0.20(+0.34%) |
Dec 21, 2023 | 57.11 | 57.26 | 56.85 | 57.26 | 4,277 | +0.55(+0.97%) |
Dec 20, 2023 | 57.73 | 57.73 | 56.71 | 56.71 | 1,545 | -0.83(-1.44%) |
Dec 19, 2023 | 57.27 | 57.53 | 57.27 | 57.53 | 780 | +0.77(+1.36%) |
Dec 18, 2023 | 56.73 | 56.88 | 56.73 | 56.76 | 777 | +0.04(+0.07%) |
Dec 15, 2023 | 57.00 | 57.10 | 56.72 | 56.72 | 952 | -0.59(-1.03%) |
Dec 14, 2023 | 56.40 | 57.34 | 56.40 | 57.31 | 630 | +1.76(+3.17%) |
Dec 13, 2023 | 54.49 | 55.55 | 54.49 | 55.55 | 2,760 | +1.55(+2.87%) |
Dec 12, 2023 | 54.01 | 54.01 | 54.01 | 54.01 | 37 | -0.07(-0.13%) |
Dec 11, 2023 | 53.76 | 54.07 | 53.76 | 54.07 | 311 | +0.12(+0.22%) |
Dec 08, 2023 | 53.75 | 54.01 | 53.75 | 53.95 | 1,081 | +0.41(+0.76%) |
Dec 07, 2023 | 53.18 | 53.55 | 53.18 | 53.55 | 926 | +0.48(+0.91%) |
Dec 06, 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 183 | +0.04(+0.07%) |
Dec 05, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 427 | -0.46(-0.87%) |
Dec 04, 2023 | 53.42 | 53.49 | 53.38 | 53.49 | 471 | +0.17(+0.32%) |
Dec 01, 2023 | 53.17 | 53.32 | 53.13 | 53.32 | 3,004 | +1.28(+2.46%) |
Nov 30, 2023 | 52.06 | 52.06 | 51.99 | 52.04 | 1,657 | +0.43(+0.84%) |
Nov 29, 2023 | 51.80 | 51.81 | 51.61 | 51.61 | 5,506 | +0.59(+1.16%) |
Nov 28, 2023 | 51.17 | 51.17 | 51.01 | 51.01 | 286 | -0.15(-0.30%) |
Nov 27, 2023 | 51.07 | 51.17 | 50.96 | 51.17 | 2,500 | -0.03(-0.06%) |
Nov 24, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | +0.19(+0.38%) |
Nov 22, 2023 | 51.02 | 51.02 | 50.92 | 51.01 | 3,419 | +0.28(+0.55%) |
Nov 21, 2023 | 50.81 | 50.81 | 50.72 | 50.73 | 1,153 | -0.31(-0.60%) |
Nov 20, 2023 | 50.84 | 51.15 | 50.84 | 51.04 | 3,289 | +0.11(+0.21%) |
Nov 17, 2023 | 50.98 | 50.98 | 50.85 | 50.93 | 471 | +0.37(+0.74%) |
Nov 16, 2023 | 50.48 | 50.56 | 50.48 | 50.56 | 297 | -0.38(-0.74%) |
Nov 15, 2023 | 50.97 | 50.97 | 50.93 | 50.93 | 403 | +0.26(+0.51%) |
Nov 14, 2023 | 50.70 | 50.70 | 50.67 | 50.67 | 319 | +1.96(+4.03%) |
Nov 13, 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 8 | -0.12(-0.26%) |
Nov 10, 2023 | 48.60 | 48.85 | 48.60 | 48.84 | 1,102 | +0.54(+1.11%) |
Nov 09, 2023 | 48.75 | 48.92 | 48.30 | 48.30 | 2,301 | -0.51(-1.04%) |
Nov 08, 2023 | 49.11 | 49.43 | 48.81 | 48.81 | 784 | -0.30(-0.62%) |
Nov 07, 2023 | 49.10 | 49.24 | 49.07 | 49.11 | 864 | -0.29(-0.59%) |
Nov 06, 2023 | 49.47 | 49.47 | 49.40 | 49.40 | 334 | -0.41(-0.83%) |
Nov 03, 2023 | 49.51 | 49.81 | 49.51 | 49.81 | 285 | +1.02(+2.09%) |
Nov 02, 2023 | 48.26 | 48.80 | 48.26 | 48.79 | 991 | +1.14(+2.40%) |