Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 57.55 | 57.65 | 57.54 | 57.65 | 2,516,368 | +0.21(+0.36%) |
May 30, 2024 | 57.37 | 57.45 | 57.36 | 57.44 | 2,573,647 | +0.19(+0.33%) |
May 29, 2024 | 57.33 | 57.34 | 57.17 | 57.25 | 2,745,810 | -0.16(-0.28%) |
May 28, 2024 | 57.65 | 57.67 | 57.40 | 57.41 | 2,378,895 | -0.19(-0.33%) |
May 24, 2024 | 57.52 | 57.60 | 57.51 | 57.60 | 3,074,777 | +0.03(+0.05%) |
May 23, 2024 | 57.73 | 57.73 | 57.50 | 57.57 | 2,907,097 | -0.14(-0.24%) |
May 22, 2024 | 57.68 | 57.76 | 57.68 | 57.71 | 2,583,995 | -0.08(-0.14%) |
May 21, 2024 | 57.80 | 57.82 | 57.76 | 57.79 | 2,296,219 | +0.10(+0.17%) |
May 20, 2024 | 57.69 | 57.72 | 57.67 | 57.69 | 2,400,697 | -0.06(-0.10%) |
May 17, 2024 | 57.81 | 57.84 | 57.74 | 57.75 | 2,582,833 | -0.11(-0.19%) |
May 16, 2024 | 57.95 | 57.95 | 57.84 | 57.86 | 2,398,841 | -0.09(-0.15%) |
May 15, 2024 | 57.89 | 57.98 | 57.83 | 57.95 | 2,960,200 | +0.30(+0.52%) |
May 14, 2024 | 57.60 | 57.66 | 57.57 | 57.65 | 2,652,444 | +0.14(+0.24%) |
May 13, 2024 | 57.58 | 57.58 | 57.51 | 57.51 | 2,254,241 | +0.03(+0.05%) |
May 10, 2024 | 57.53 | 57.54 | 57.46 | 57.48 | 3,883,061 | -0.13(-0.22%) |
May 09, 2024 | 57.50 | 57.64 | 57.48 | 57.61 | 1,948,306 | +0.12(+0.21%) |
May 08, 2024 | 57.51 | 57.54 | 57.47 | 57.49 | 2,202,756 | -0.08(-0.14%) |
May 07, 2024 | 57.61 | 57.67 | 57.54 | 57.57 | 2,083,245 | +0.06(+0.10%) |
May 06, 2024 | 57.49 | 57.54 | 57.46 | 57.51 | 1,856,662 | +0.03(+0.05%) |
May 03, 2024 | 57.54 | 57.57 | 57.38 | 57.48 | 1,568,727 | +0.25(+0.44%) |
May 02, 2024 | 57.03 | 57.26 | 57.01 | 57.23 | 1,683,529 | +0.23(+0.40%) |
May 01, 2024 | 56.94 | 57.16 | 56.85 | 57.00 | 2,125,451 | +0.16(+0.29%) |
Apr 30, 2024 | 56.87 | 56.92 | 56.80 | 56.84 | 1,521,973 | -0.18(-0.31%) |
Apr 29, 2024 | 56.97 | 57.04 | 56.93 | 57.02 | 1,828,461 | +0.15(+0.26%) |
Apr 26, 2024 | 56.87 | 56.94 | 56.85 | 56.87 | 1,294,460 | +0.08(+0.14%) |
Apr 25, 2024 | 56.70 | 56.82 | 56.69 | 56.79 | 1,708,631 | -0.16(-0.28%) |
Apr 24, 2024 | 56.95 | 56.96 | 56.86 | 56.95 | 1,249,012 | -0.09(-0.16%) |
Apr 23, 2024 | 56.90 | 57.11 | 56.87 | 57.04 | 1,411,265 | +0.09(+0.16%) |
Apr 22, 2024 | 56.88 | 56.98 | 56.88 | 56.95 | 1,288,436 | +0.02(+0.03%) |
Apr 19, 2024 | 56.98 | 56.98 | 56.89 | 56.93 | 1,654,419 | +0.04(+0.07%) |
Apr 18, 2024 | 56.99 | 57.00 | 56.84 | 56.89 | 1,727,403 | -0.15(-0.26%) |
Apr 17, 2024 | 56.93 | 57.07 | 56.87 | 57.04 | 1,647,498 | +0.23(+0.40%) |
Apr 16, 2024 | 56.80 | 56.88 | 56.71 | 56.81 | 2,256,461 | -0.15(-0.26%) |
Apr 15, 2024 | 56.90 | 56.96 | 56.77 | 56.96 | 1,953,475 | -0.22(-0.38%) |
Apr 12, 2024 | 57.20 | 57.28 | 57.15 | 57.18 | 1,966,750 | +0.17(+0.30%) |
Apr 11, 2024 | 57.11 | 57.12 | 56.94 | 57.01 | 2,290,463 | +0.02(+0.03%) |
Apr 10, 2024 | 57.19 | 57.22 | 56.96 | 56.99 | 3,008,513 | -0.63(-1.09%) |
Apr 09, 2024 | 57.57 | 57.65 | 57.57 | 57.62 | 1,452,753 | +0.16(+0.28%) |
Apr 08, 2024 | 57.48 | 57.52 | 57.41 | 57.46 | 2,248,557 | -0.09(-0.16%) |
Apr 05, 2024 | 57.62 | 57.72 | 57.55 | 57.55 | 1,786,115 | -0.30(-0.52%) |
Apr 04, 2024 | 57.76 | 57.84 | 57.65 | 57.84 | 1,540,023 | +0.15(+0.26%) |
Apr 03, 2024 | 57.50 | 57.70 | 57.46 | 57.69 | 2,160,946 | +0.04(+0.07%) |
Apr 02, 2024 | 57.55 | 57.65 | 57.51 | 57.65 | 2,043,247 | -0.03(-0.05%) |
Apr 01, 2024 | 57.89 | 57.90 | 57.65 | 57.68 | 3,252,282 | -0.33(-0.57%) |
Mar 28, 2024 | 58.00 | 58.02 | 58.02 | 58.02 | 1,389,785 | -0.09(-0.15%) |
Mar 27, 2024 | 58.02 | 58.13 | 58.01 | 58.11 | 1,323,497 | +0.15(+0.26%) |
Mar 26, 2024 | 57.87 | 57.97 | 57.83 | 57.96 | 1,290,585 | +0.05(+0.09%) |
Mar 25, 2024 | 57.96 | 57.97 | 57.88 | 57.91 | 1,290,404 | -0.09(-0.15%) |
Mar 22, 2024 | 58.02 | 58.02 | 57.97 | 58.00 | 1,780,087 | +0.18(+0.31%) |
Mar 21, 2024 | 57.88 | 57.91 | 57.78 | 57.82 | 1,393,674 | +0.02(+0.03%) |
Mar 20, 2024 | 57.70 | 57.90 | 57.66 | 57.80 | 2,998,066 | +0.14(+0.24%) |
Mar 19, 2024 | 57.64 | 57.71 | 57.61 | 57.66 | 2,460,368 | +0.12(+0.21%) |
Mar 18, 2024 | 57.56 | 57.60 | 57.49 | 57.54 | 1,404,588 | -0.06(-0.10%) |
Mar 15, 2024 | 57.62 | 57.66 | 57.58 | 57.60 | 1,631,804 | -0.08(-0.14%) |
Mar 14, 2024 | 57.81 | 57.81 | 57.66 | 57.68 | 1,773,843 | -0.28(-0.48%) |
Mar 13, 2024 | 58.00 | 58.05 | 57.95 | 57.96 | 1,989,238 | -0.10(-0.17%) |
Mar 12, 2024 | 58.13 | 58.13 | 58.01 | 58.06 | 1,939,294 | -0.17(-0.29%) |
Mar 11, 2024 | 58.28 | 58.28 | 58.18 | 58.22 | 2,031,963 | -0.08(-0.14%) |
Mar 08, 2024 | 58.35 | 58.37 | 58.26 | 58.30 | 2,193,374 | +0.06(+0.10%) |
Mar 07, 2024 | 58.23 | 58.25 | 58.14 | 58.24 | 2,251,737 | +0.12(+0.20%) |
Mar 06, 2024 | 58.15 | 58.24 | 58.11 | 58.13 | 2,350,765 | +0.07(+0.12%) |
Mar 05, 2024 | 58.03 | 58.13 | 57.97 | 58.06 | 2,345,328 | +0.21(+0.36%) |
Mar 04, 2024 | 57.81 | 57.89 | 57.80 | 57.85 | 2,475,407 | -0.10(-0.17%) |
Mar 01, 2024 | 57.69 | 57.98 | 57.60 | 57.95 | 4,156,756 | +0.22(+0.38%) |
Feb 29, 2024 | 57.67 | 57.82 | 57.66 | 57.73 | 3,839,166 | +0.10(+0.17%) |
Feb 28, 2024 | 57.54 | 57.64 | 57.52 | 57.63 | 5,327,209 | +0.15(+0.26%) |
Feb 27, 2024 | 57.51 | 57.58 | 57.45 | 57.48 | 5,156,189 | -0.07(-0.12%) |
Feb 26, 2024 | 57.61 | 57.61 | 57.46 | 57.55 | 13,140,715 | -0.07(-0.12%) |
Feb 23, 2024 | 57.47 | 57.65 | 57.47 | 57.62 | 12,881,701 | +0.15(+0.26%) |
Feb 22, 2024 | 57.46 | 57.56 | 57.40 | 57.47 | 14,711,209 | -0.02(-0.03%) |
Feb 21, 2024 | 57.66 | 57.68 | 57.47 | 57.49 | 10,516,497 | -0.15(-0.26%) |
Feb 20, 2024 | 57.65 | 57.72 | 57.62 | 57.64 | 15,285,181 | +0.10(+0.17%) |
Feb 16, 2024 | 57.47 | 57.55 | 57.44 | 57.54 | 3,462,543 | -0.20(-0.34%) |
Feb 15, 2024 | 57.80 | 57.83 | 57.67 | 57.74 | 3,213,685 | +0.14(+0.24%) |
Feb 14, 2024 | 57.49 | 57.68 | 57.49 | 57.60 | 2,453,840 | +0.18(+0.31%) |
Feb 13, 2024 | 57.59 | 57.62 | 57.41 | 57.42 | 5,204,769 | -0.49(-0.85%) |
Feb 12, 2024 | 57.93 | 57.98 | 57.85 | 57.92 | 1,224,731 | +0.04(+0.07%) |
Feb 09, 2024 | 57.84 | 57.91 | 57.83 | 57.88 | 1,774,293 | -0.07(-0.12%) |
Feb 08, 2024 | 58.00 | 58.03 | 57.92 | 57.95 | 1,182,732 | -0.13(-0.22%) |
Feb 07, 2024 | 58.08 | 58.24 | 58.06 | 58.08 | 1,864,544 | -0.08(-0.14%) |
Feb 06, 2024 | 57.97 | 58.18 | 57.95 | 58.15 | 1,513,488 | +0.26(+0.44%) |
Feb 05, 2024 | 58.03 | 58.06 | 57.87 | 57.90 | 1,788,019 | -0.40(-0.68%) |
Feb 02, 2024 | 58.36 | 58.43 | 58.20 | 58.29 | 2,131,876 | -0.53(-0.91%) |
Feb 01, 2024 | 58.78 | 58.97 | 58.66 | 58.83 | 1,870,618 | +0.20(+0.35%) |
Jan 31, 2024 | 58.46 | 58.63 | 58.40 | 58.62 | 2,542,877 | +0.37(+0.64%) |
Jan 30, 2024 | 58.31 | 58.33 | 58.11 | 58.25 | 1,945,110 | -0.01(-0.02%) |
Jan 29, 2024 | 58.16 | 58.28 | 58.12 | 58.26 | 1,502,301 | +0.22(+0.37%) |
Jan 26, 2024 | 58.07 | 58.07 | 57.97 | 58.04 | 1,333,270 | -0.08(-0.14%) |
Jan 25, 2024 | 58.06 | 58.13 | 58.01 | 58.12 | 1,387,772 | +0.20(+0.34%) |
Jan 24, 2024 | 58.19 | 58.19 | 57.90 | 57.92 | 2,296,504 | -0.11(-0.19%) |
Jan 23, 2024 | 58.03 | 58.04 | 57.98 | 58.03 | 1,921,932 | -0.08(-0.14%) |
Jan 22, 2024 | 58.11 | 58.16 | 58.07 | 58.11 | 4,358,265 | +0.13(+0.22%) |
Jan 19, 2024 | 57.92 | 57.98 | 57.82 | 57.98 | 4,269,951 | -0.03(-0.05%) |
Jan 18, 2024 | 58.07 | 58.09 | 57.97 | 58.01 | 2,087,813 | -0.05(-0.08%) |
Jan 17, 2024 | 58.09 | 58.16 | 57.99 | 58.06 | 2,275,981 | -0.21(-0.36%) |
Jan 16, 2024 | 58.41 | 58.47 | 58.19 | 58.27 | 2,976,340 | -0.29(-0.49%) |
Jan 12, 2024 | 58.56 | 58.67 | 58.47 | 58.55 | 2,437,836 | +0.15(+0.25%) |
Jan 11, 2024 | 58.22 | 58.42 | 58.18 | 58.40 | 2,302,361 | +0.28(+0.47%) |
Jan 10, 2024 | 58.27 | 58.29 | 58.12 | 58.13 | 2,804,694 | -0.06(-0.10%) |
Jan 09, 2024 | 58.14 | 58.23 | 58.14 | 58.19 | 2,959,880 | +0.02(+0.03%) |
Jan 08, 2024 | 58.09 | 58.32 | 58.06 | 58.17 | 3,093,628 | +0.13(+0.22%) |
Jan 05, 2024 | 58.02 | 58.32 | 57.98 | 58.04 | 2,690,281 | -0.13(-0.22%) |
Jan 04, 2024 | 58.16 | 58.22 | 58.12 | 58.17 | 2,144,911 | -0.23(-0.39%) |
Jan 03, 2024 | 58.14 | 58.41 | 58.10 | 58.39 | 3,888,408 | +0.12(+0.20%) |
Jan 02, 2024 | 58.27 | 58.35 | 58.26 | 58.28 | 2,831,866 | -0.19(-0.32%) |
Dec 29, 2023 | 58.41 | 58.55 | 58.40 | 58.46 | 2,275,056 | -0.05(-0.08%) |
Dec 28, 2023 | 58.57 | 58.63 | 58.47 | 58.51 | 1,978,504 | -0.14(-0.24%) |
Dec 27, 2023 | 58.49 | 58.66 | 58.46 | 58.65 | 2,035,586 | +0.30(+0.51%) |
Dec 26, 2023 | 58.32 | 58.39 | 58.31 | 58.36 | 2,070,409 | +0.00(+0.00%) |
Dec 22, 2023 | 58.44 | 58.44 | 58.29 | 58.36 | 2,082,243 | -0.01(-0.02%) |
Dec 21, 2023 | 58.51 | 58.53 | 58.31 | 58.37 | 2,895,467 | -0.01(-0.02%) |
Dec 20, 2023 | 58.29 | 58.41 | 58.20 | 58.38 | 2,768,318 | +0.21(+0.35%) |
Dec 19, 2023 | 58.16 | 58.24 | 58.14 | 58.17 | 2,744,724 | +0.06(+0.10%) |
Dec 18, 2023 | 58.15 | 58.15 | 58.07 | 58.11 | 1,983,704 | -0.08(-0.14%) |
Dec 15, 2023 | 58.17 | 58.27 | 58.14 | 58.19 | 2,355,535 | -0.06(-0.10%) |
Dec 14, 2023 | 58.16 | 58.36 | 58.15 | 58.25 | 2,553,647 | +0.29(+0.51%) |
Dec 13, 2023 | 57.40 | 58.00 | 57.37 | 57.96 | 3,424,384 | +0.66(+1.15%) |
Dec 12, 2023 | 57.21 | 57.31 | 57.16 | 57.30 | 2,416,495 | +0.10(+0.17%) |
Dec 11, 2023 | 57.11 | 57.22 | 57.04 | 57.20 | 2,466,844 | +0.00(+0.00%) |
Dec 08, 2023 | 57.25 | 57.30 | 57.12 | 57.20 | 4,067,648 | -0.29(-0.51%) |
Dec 07, 2023 | 57.47 | 57.60 | 57.45 | 57.49 | 5,039,940 | -0.04(-0.07%) |
Dec 06, 2023 | 57.49 | 57.56 | 57.42 | 57.53 | 2,502,409 | +0.12(+0.21%) |
Dec 05, 2023 | 57.30 | 57.46 | 57.27 | 57.41 | 3,626,940 | +0.26(+0.45%) |
Dec 04, 2023 | 57.18 | 57.27 | 57.08 | 57.16 | 8,471,355 | -0.19(-0.33%) |
Dec 01, 2023 | 56.96 | 57.39 | 56.94 | 57.35 | 4,234,177 | +0.38(+0.67%) |
Nov 30, 2023 | 56.99 | 57.00 | 56.88 | 56.96 | 2,654,088 | -0.16(-0.27%) |
Nov 29, 2023 | 57.08 | 57.20 | 57.02 | 57.12 | 2,231,578 | +0.22(+0.38%) |
Nov 28, 2023 | 56.65 | 56.93 | 56.62 | 56.91 | 2,902,285 | +0.24(+0.42%) |
Nov 27, 2023 | 56.52 | 56.68 | 56.48 | 56.67 | 2,348,731 | +0.27(+0.49%) |
Nov 24, 2023 | 56.42 | 56.45 | 56.39 | 56.40 | 835,583 | -0.19(-0.33%) |
Nov 22, 2023 | 56.65 | 56.68 | 56.49 | 56.58 | 1,917,549 | -0.03(-0.05%) |
Nov 21, 2023 | 56.61 | 56.68 | 56.52 | 56.61 | 3,632,171 | +0.09(+0.16%) |
Nov 20, 2023 | 56.44 | 56.56 | 56.41 | 56.52 | 2,251,466 | +0.04(+0.07%) |
Nov 17, 2023 | 56.51 | 56.53 | 56.42 | 56.48 | 2,299,073 | -0.03(-0.05%) |
Nov 16, 2023 | 56.45 | 56.57 | 56.44 | 56.51 | 5,764,289 | +0.30(+0.54%) |
Nov 15, 2023 | 56.32 | 56.32 | 56.17 | 56.21 | 2,215,485 | -0.29(-0.52%) |
Nov 14, 2023 | 56.47 | 56.55 | 56.41 | 56.50 | 3,856,988 | +0.62(+1.10%) |
Nov 13, 2023 | 55.75 | 55.91 | 55.70 | 55.89 | 2,859,689 | +0.01(+0.02%) |
Nov 10, 2023 | 56.02 | 56.03 | 55.85 | 55.88 | 2,006,163 | +0.01(+0.02%) |
Nov 09, 2023 | 56.19 | 56.19 | 55.86 | 55.87 | 3,351,564 | -0.36(-0.64%) |
Nov 08, 2023 | 56.12 | 56.27 | 56.11 | 56.23 | 2,331,580 | +0.10(+0.17%) |
Nov 07, 2023 | 56.04 | 56.22 | 56.03 | 56.13 | 2,079,396 | +0.19(+0.33%) |
Nov 06, 2023 | 56.03 | 56.04 | 55.91 | 55.95 | 2,734,056 | -0.24(-0.44%) |
Nov 03, 2023 | 56.32 | 56.40 | 56.14 | 56.19 | 3,571,086 | +0.36(+0.65%) |
Nov 02, 2023 | 55.94 | 55.98 | 55.77 | 55.83 | 3,148,083 | +0.16(+0.28%) |