Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 58.40 | 58.77 | 58.12 | 58.50 | 128,298 | -0.04(-0.07%) |
Jun 12, 2024 | 58.88 | 58.88 | 58.06 | 58.54 | 207,326 | +0.03(+0.05%) |
Jun 11, 2024 | 58.62 | 58.76 | 58.39 | 58.51 | 159,633 | -0.37(-0.63%) |
Jun 10, 2024 | 58.72 | 58.95 | 58.61 | 58.88 | 93,218 | +0.05(+0.08%) |
Jun 07, 2024 | 58.71 | 58.95 | 58.71 | 58.83 | 89,813 | +0.01(+0.02%) |
Jun 06, 2024 | 58.80 | 59.01 | 58.59 | 58.82 | 121,599 | -0.02(-0.03%) |
Jun 05, 2024 | 59.01 | 59.12 | 58.64 | 58.84 | 105,100 | -0.17(-0.29%) |
Jun 04, 2024 | 58.69 | 59.16 | 58.69 | 59.01 | 322,863 | +0.32(+0.55%) |
Jun 03, 2024 | 59.00 | 59.00 | 58.68 | 58.69 | 61,479 | -0.13(-0.22%) |
May 31, 2024 | 58.75 | 58.97 | 58.40 | 58.82 | 166,217 | +0.09(+0.15%) |
May 30, 2024 | 58.64 | 58.89 | 58.58 | 58.73 | 156,420 | +0.09(+0.15%) |
May 29, 2024 | 58.28 | 58.73 | 58.28 | 58.64 | 73,676 | -0.01(-0.03%) |
May 28, 2024 | 58.73 | 58.78 | 58.51 | 58.66 | 71,871 | -0.02(-0.04%) |
May 24, 2024 | 58.67 | 58.71 | 58.56 | 58.68 | 97,926 | +0.01(+0.02%) |
May 23, 2024 | 58.48 | 58.74 | 58.37 | 58.67 | 187,029 | +0.19(+0.32%) |
May 22, 2024 | 58.65 | 58.75 | 58.05 | 58.48 | 108,920 | -0.24(-0.41%) |
May 21, 2024 | 58.72 | 59.03 | 58.63 | 58.72 | 75,522 | -0.01(-0.02%) |
May 20, 2024 | 58.86 | 59.13 | 58.60 | 58.73 | 121,249 | -0.30(-0.51%) |
May 17, 2024 | 59.19 | 59.19 | 58.72 | 59.03 | 77,178 | +0.03(+0.05%) |
May 16, 2024 | 59.00 | 59.17 | 58.97 | 59.00 | 51,844 | -0.05(-0.08%) |
May 15, 2024 | 59.01 | 59.20 | 58.88 | 59.05 | 99,350 | +0.08(+0.14%) |
May 14, 2024 | 59.13 | 59.13 | 58.80 | 58.97 | 64,167 | +0.01(+0.02%) |
May 13, 2024 | 59.07 | 59.07 | 58.69 | 58.96 | 68,704 | -0.12(-0.20%) |
May 10, 2024 | 59.16 | 59.16 | 58.49 | 59.08 | 272,484 | -0.08(-0.13%) |
May 09, 2024 | 59.13 | 59.30 | 59.02 | 59.16 | 131,162 | +0.04(+0.07%) |
May 08, 2024 | 59.11 | 59.30 | 59.03 | 59.12 | 113,680 | -0.14(-0.24%) |
May 07, 2024 | 59.28 | 59.53 | 59.01 | 59.26 | 133,865 | -0.10(-0.17%) |
May 06, 2024 | 59.36 | 59.57 | 59.19 | 59.36 | 223,046 | +0.34(+0.57%) |
May 03, 2024 | 59.45 | 59.45 | 58.89 | 59.02 | 266,182 | -0.43(-0.72%) |
May 02, 2024 | 59.78 | 59.88 | 58.44 | 59.45 | 625,289 | -0.66(-1.09%) |
May 01, 2024 | 60.10 | 60.27 | 60.09 | 60.10 | 363,480 | +0.18(+0.30%) |
Apr 30, 2024 | 60.05 | 60.31 | 59.93 | 59.93 | 260,010 | -0.18(-0.30%) |
Apr 29, 2024 | 60.20 | 60.27 | 60.08 | 60.10 | 143,021 | +0.02(+0.03%) |
Apr 26, 2024 | 60.17 | 60.22 | 60.08 | 60.08 | 131,301 | +0.03(+0.05%) |
Apr 25, 2024 | 60.15 | 60.15 | 59.86 | 60.05 | 95,496 | -0.08(-0.13%) |
Apr 24, 2024 | 59.99 | 60.30 | 59.99 | 60.13 | 138,941 | -0.11(-0.18%) |
Apr 23, 2024 | 59.90 | 60.30 | 59.62 | 60.24 | 96,847 | +0.40(+0.67%) |
Apr 22, 2024 | 60.08 | 60.24 | 59.74 | 59.85 | 293,294 | -0.18(-0.30%) |
Apr 19, 2024 | 60.09 | 60.19 | 59.87 | 60.03 | 164,780 | -0.10(-0.17%) |
Apr 18, 2024 | 60.21 | 60.26 | 59.88 | 60.12 | 300,263 | -0.08(-0.13%) |
Apr 17, 2024 | 60.42 | 60.45 | 60.12 | 60.20 | 464,016 | -0.10(-0.17%) |
Apr 16, 2024 | 60.30 | 60.42 | 60.28 | 60.30 | 197,116 | -0.13(-0.21%) |
Apr 15, 2024 | 60.40 | 60.56 | 60.25 | 60.43 | 207,560 | +0.00(+0.00%) |
Apr 12, 2024 | 60.32 | 60.46 | 60.15 | 60.43 | 189,961 | -0.02(-0.03%) |
Apr 11, 2024 | 60.21 | 60.63 | 60.18 | 60.45 | 334,100 | +0.27(+0.45%) |
Apr 10, 2024 | 60.08 | 60.33 | 60.03 | 60.18 | 494,313 | -0.09(-0.15%) |
Apr 09, 2024 | 60.31 | 60.41 | 60.25 | 60.27 | 137,061 | +0.01(+0.02%) |
Apr 08, 2024 | 60.25 | 60.47 | 60.17 | 60.26 | 152,422 | +0.05(+0.08%) |
Apr 05, 2024 | 60.20 | 60.39 | 60.16 | 60.21 | 75,065 | +0.04(+0.07%) |
Apr 04, 2024 | 60.44 | 60.45 | 60.15 | 60.17 | 319,325 | -0.23(-0.38%) |
Apr 03, 2024 | 60.02 | 60.63 | 59.99 | 60.40 | 336,692 | +0.45(+0.75%) |
Apr 02, 2024 | 59.96 | 60.09 | 59.95 | 59.96 | 283,421 | -0.02(-0.03%) |
Apr 01, 2024 | 59.93 | 60.03 | 59.91 | 59.98 | 255,746 | +0.08(+0.13%) |
Mar 28, 2024 | 59.91 | 59.96 | 59.87 | 59.90 | 335,463 | -0.02(-0.03%) |
Mar 27, 2024 | 59.95 | 59.95 | 59.88 | 59.92 | 200,831 | -0.02(-0.03%) |
Mar 26, 2024 | 59.88 | 60.02 | 59.87 | 59.94 | 368,326 | +0.07(+0.12%) |
Mar 25, 2024 | 59.81 | 60.05 | 59.81 | 59.87 | 169,837 | +0.06(+0.10%) |
Mar 22, 2024 | 59.78 | 60.01 | 59.78 | 59.81 | 152,519 | +0.02(+0.03%) |
Mar 21, 2024 | 59.70 | 59.90 | 59.70 | 59.79 | 268,264 | +0.03(+0.05%) |
Mar 20, 2024 | 59.66 | 59.80 | 59.60 | 59.76 | 253,212 | +0.03(+0.05%) |
Mar 19, 2024 | 59.28 | 59.73 | 59.25 | 59.73 | 342,689 | +0.53(+0.89%) |
Mar 18, 2024 | 59.33 | 59.37 | 59.15 | 59.20 | 176,671 | +0.02(+0.03%) |
Mar 15, 2024 | 59.15 | 59.48 | 59.09 | 59.18 | 277,716 | -0.18(-0.30%) |
Mar 14, 2024 | 59.24 | 59.38 | 59.05 | 59.36 | 274,308 | +0.04(+0.07%) |
Mar 13, 2024 | 59.19 | 59.35 | 59.17 | 59.32 | 161,239 | +0.14(+0.24%) |
Mar 12, 2024 | 59.18 | 59.29 | 58.98 | 59.18 | 204,258 | -0.02(-0.03%) |
Mar 11, 2024 | 59.19 | 59.31 | 58.99 | 59.20 | 100,298 | +0.07(+0.12%) |
Mar 08, 2024 | 59.33 | 59.54 | 59.03 | 59.13 | 102,139 | -0.11(-0.19%) |
Mar 07, 2024 | 59.20 | 59.34 | 58.98 | 59.24 | 124,650 | +0.31(+0.52%) |
Mar 06, 2024 | 59.29 | 59.47 | 58.93 | 58.93 | 287,665 | -0.25(-0.42%) |
Mar 05, 2024 | 59.31 | 59.52 | 59.18 | 59.18 | 381,759 | -0.10(-0.17%) |
Mar 04, 2024 | 59.46 | 59.53 | 59.21 | 59.28 | 161,247 | -0.06(-0.10%) |
Mar 01, 2024 | 59.46 | 59.52 | 59.14 | 59.34 | 141,979 | +0.13(+0.22%) |
Feb 29, 2024 | 59.43 | 59.68 | 59.04 | 59.21 | 157,007 | +0.10(+0.17%) |
Feb 28, 2024 | 59.21 | 59.31 | 59.10 | 59.11 | 155,104 | -0.20(-0.33%) |
Feb 27, 2024 | 59.17 | 59.37 | 59.13 | 59.31 | 124,158 | +0.00(+0.00%) |
Feb 26, 2024 | 59.12 | 59.31 | 59.06 | 59.31 | 72,492 | +0.17(+0.29%) |
Feb 23, 2024 | 59.24 | 59.34 | 59.00 | 59.14 | 120,054 | -0.17(-0.28%) |
Feb 22, 2024 | 59.30 | 59.31 | 59.17 | 59.31 | 102,151 | +0.01(+0.02%) |
Feb 21, 2024 | 59.08 | 59.31 | 59.01 | 59.30 | 111,448 | +0.19(+0.32%) |
Feb 20, 2024 | 59.21 | 59.34 | 58.92 | 59.11 | 128,057 | -0.18(-0.30%) |
Feb 16, 2024 | 59.26 | 59.46 | 59.11 | 59.29 | 143,717 | +0.03(+0.05%) |
Feb 15, 2024 | 59.26 | 59.41 | 59.08 | 59.26 | 145,680 | +0.10(+0.17%) |
Feb 14, 2024 | 59.26 | 59.31 | 58.98 | 59.16 | 997,179 | +0.10(+0.17%) |
Feb 13, 2024 | 58.96 | 59.29 | 58.96 | 59.06 | 270,994 | +0.03(+0.05%) |
Feb 12, 2024 | 59.50 | 59.64 | 58.95 | 59.03 | 372,843 | -0.24(-0.40%) |
Feb 09, 2024 | 59.24 | 59.51 | 59.06 | 59.27 | 149,888 | +0.16(+0.27%) |
Feb 08, 2024 | 59.08 | 59.54 | 59.08 | 59.11 | 168,082 | +0.05(+0.08%) |
Feb 07, 2024 | 59.17 | 59.51 | 58.99 | 59.06 | 316,952 | -0.15(-0.25%) |
Feb 06, 2024 | 59.31 | 59.70 | 59.06 | 59.21 | 1,268,011 | -0.35(-0.58%) |
Feb 05, 2024 | 59.33 | 59.80 | 58.89 | 59.56 | 1,980,752 | +3.86(+6.93%) |
Feb 02, 2024 | 54.63 | 56.18 | 54.63 | 55.69 | 58,841 | +0.35(+0.63%) |
Feb 01, 2024 | 55.50 | 55.98 | 54.07 | 55.35 | 56,135 | +0.09(+0.16%) |
Jan 31, 2024 | 56.39 | 57.35 | 55.25 | 55.26 | 143,078 | -0.93(-1.66%) |
Jan 30, 2024 | 55.30 | 56.60 | 55.30 | 56.19 | 38,896 | +0.26(+0.46%) |
Jan 29, 2024 | 54.48 | 55.97 | 54.39 | 55.93 | 42,229 | +1.07(+1.95%) |
Jan 26, 2024 | 54.87 | 55.04 | 54.36 | 54.86 | 36,946 | +0.58(+1.06%) |
Jan 25, 2024 | 54.20 | 54.35 | 52.65 | 54.28 | 62,448 | +0.97(+1.82%) |
Jan 24, 2024 | 53.74 | 54.11 | 52.90 | 53.31 | 33,356 | +0.69(+1.32%) |
Jan 23, 2024 | 53.82 | 54.43 | 52.44 | 52.62 | 50,055 | -0.55(-1.03%) |
Jan 22, 2024 | 51.80 | 53.19 | 51.80 | 53.16 | 49,944 | +1.69(+3.28%) |
Jan 19, 2024 | 51.42 | 51.59 | 50.03 | 51.48 | 33,077 | +0.46(+0.89%) |
Jan 18, 2024 | 51.33 | 51.33 | 50.44 | 51.02 | 44,377 | +0.24(+0.47%) |
Jan 17, 2024 | 50.62 | 51.39 | 50.47 | 50.78 | 38,211 | -0.75(-1.46%) |
Jan 16, 2024 | 52.74 | 52.74 | 51.50 | 51.54 | 34,839 | -1.23(-2.33%) |
Jan 12, 2024 | 53.17 | 53.17 | 52.29 | 52.77 | 49,554 | +0.44(+0.83%) |
Jan 11, 2024 | 51.96 | 52.34 | 51.22 | 52.33 | 45,788 | +0.03(+0.06%) |
Jan 10, 2024 | 52.18 | 52.73 | 51.97 | 52.30 | 37,215 | -0.23(-0.43%) |
Jan 09, 2024 | 53.80 | 53.80 | 52.23 | 52.53 | 29,633 | -2.20(-4.03%) |
Jan 08, 2024 | 54.78 | 54.78 | 53.71 | 54.73 | 33,410 | +0.07(+0.13%) |
Jan 05, 2024 | 54.52 | 55.05 | 54.52 | 54.66 | 59,615 | -0.40(-0.72%) |
Jan 04, 2024 | 55.67 | 55.88 | 55.01 | 55.06 | 46,313 | -0.30(-0.54%) |
Jan 03, 2024 | 56.51 | 56.66 | 55.23 | 55.36 | 55,140 | -1.53(-2.69%) |
Jan 02, 2024 | 56.28 | 57.32 | 55.90 | 56.89 | 45,703 | +0.26(+0.46%) |
Dec 29, 2023 | 57.91 | 57.91 | 56.42 | 56.63 | 55,277 | -1.56(-2.68%) |
Dec 28, 2023 | 58.63 | 58.90 | 56.95 | 58.19 | 31,302 | -0.74(-1.26%) |
Dec 27, 2023 | 58.83 | 59.11 | 57.93 | 58.93 | 31,039 | +0.44(+0.75%) |
Dec 26, 2023 | 57.62 | 58.99 | 57.48 | 58.49 | 44,892 | +1.25(+2.18%) |
Dec 22, 2023 | 55.94 | 57.38 | 55.94 | 57.24 | 33,441 | +1.32(+2.36%) |
Dec 21, 2023 | 54.87 | 56.74 | 54.43 | 55.92 | 43,596 | +2.08(+3.87%) |
Dec 20, 2023 | 54.81 | 55.99 | 53.25 | 53.84 | 57,863 | -0.88(-1.61%) |
Dec 19, 2023 | 53.49 | 54.87 | 53.49 | 54.72 | 42,835 | +1.83(+3.45%) |
Dec 18, 2023 | 53.36 | 54.72 | 52.74 | 52.90 | 45,791 | +0.34(+0.64%) |
Dec 15, 2023 | 53.70 | 53.92 | 51.91 | 52.56 | 295,289 | -0.52(-0.97%) |
Dec 14, 2023 | 51.61 | 53.15 | 51.61 | 53.07 | 71,403 | +2.53(+5.01%) |
Dec 13, 2023 | 49.07 | 50.75 | 48.66 | 50.54 | 66,192 | +1.74(+3.56%) |
Dec 12, 2023 | 49.48 | 49.78 | 48.35 | 48.81 | 42,344 | -0.56(-1.13%) |
Dec 11, 2023 | 48.68 | 49.50 | 47.81 | 49.36 | 51,377 | +0.85(+1.76%) |
Dec 08, 2023 | 48.56 | 49.25 | 48.26 | 48.51 | 39,347 | +0.18(+0.37%) |
Dec 07, 2023 | 47.94 | 48.33 | 47.47 | 48.33 | 69,745 | +0.52(+1.08%) |
Dec 06, 2023 | 48.10 | 48.56 | 47.42 | 47.81 | 49,129 | +0.24(+0.50%) |
Dec 05, 2023 | 49.64 | 50.22 | 47.57 | 47.57 | 41,561 | -2.59(-5.16%) |
Dec 04, 2023 | 48.68 | 50.31 | 48.68 | 50.17 | 56,819 | +1.19(+2.43%) |
Dec 01, 2023 | 48.72 | 50.20 | 48.57 | 48.97 | 85,390 | +0.26(+0.53%) |
Nov 30, 2023 | 49.31 | 49.76 | 48.53 | 48.72 | 123,157 | -0.13(-0.26%) |
Nov 29, 2023 | 49.41 | 50.15 | 48.48 | 48.85 | 49,477 | -0.32(-0.64%) |
Nov 28, 2023 | 49.04 | 49.77 | 48.91 | 49.16 | 42,293 | +0.28(+0.57%) |
Nov 27, 2023 | 48.55 | 49.36 | 48.21 | 48.88 | 46,794 | -0.03(-0.06%) |
Nov 24, 2023 | 48.10 | 48.91 | 48.10 | 48.91 | 15,826 | +0.97(+2.02%) |
Nov 22, 2023 | 48.41 | 48.41 | 47.44 | 47.95 | 31,775 | +0.04(+0.08%) |
Nov 21, 2023 | 48.07 | 52.08 | 47.13 | 47.91 | 43,960 | -0.15(-0.31%) |
Nov 20, 2023 | 50.14 | 50.14 | 47.77 | 48.05 | 47,998 | -2.61(-5.15%) |
Nov 17, 2023 | 50.17 | 51.91 | 49.41 | 50.66 | 55,566 | +1.31(+2.66%) |
Nov 16, 2023 | 49.31 | 49.62 | 48.82 | 49.35 | 38,074 | +0.00(+0.00%) |
Nov 15, 2023 | 49.21 | 49.80 | 48.82 | 49.35 | 53,234 | +0.17(+0.34%) |
Nov 14, 2023 | 47.82 | 49.22 | 47.08 | 49.18 | 50,432 | +2.37(+5.07%) |
Nov 13, 2023 | 46.44 | 47.34 | 46.44 | 46.81 | 44,705 | +0.02(+0.04%) |
Nov 10, 2023 | 46.18 | 46.97 | 45.61 | 46.79 | 46,801 | +0.56(+1.22%) |
Nov 09, 2023 | 45.84 | 46.33 | 45.33 | 46.23 | 35,941 | +0.61(+1.34%) |
Nov 08, 2023 | 45.97 | 45.97 | 45.14 | 45.61 | 29,512 | -0.37(-0.80%) |
Nov 07, 2023 | 46.53 | 46.91 | 45.59 | 45.98 | 33,209 | -0.78(-1.67%) |
Nov 06, 2023 | 46.17 | 46.89 | 45.95 | 46.76 | 37,439 | +0.28(+0.60%) |
Nov 03, 2023 | 45.36 | 46.93 | 45.36 | 46.48 | 79,649 | +2.00(+4.49%) |
Nov 02, 2023 | 43.41 | 44.57 | 43.31 | 44.49 | 32,954 | +1.60(+3.73%) |