Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 55.08 | 55.70 | 54.99 | 55.46 | 3,958,920 | +0.26(+0.47%) |
May 09, 2024 | 54.42 | 55.33 | 54.42 | 55.20 | 4,367,790 | +0.90(+1.66%) |
May 08, 2024 | 55.26 | 55.30 | 54.16 | 54.30 | 6,912,360 | -0.37(-0.68%) |
May 07, 2024 | 54.54 | 54.77 | 54.06 | 54.67 | 8,679,059 | +0.45(+0.83%) |
May 06, 2024 | 55.00 | 55.15 | 53.73 | 54.22 | 10,088,133 | -0.78(-1.42%) |
May 03, 2024 | 54.67 | 55.41 | 52.95 | 55.00 | 12,204,644 | +1.61(+3.02%) |
May 02, 2024 | 53.83 | 53.88 | 53.21 | 53.39 | 6,293,174 | -0.15(-0.28%) |
May 01, 2024 | 53.03 | 54.14 | 52.94 | 53.54 | 7,359,131 | +0.09(+0.17%) |
Apr 30, 2024 | 54.03 | 54.12 | 53.43 | 53.45 | 5,652,629 | -0.68(-1.26%) |
Apr 29, 2024 | 53.34 | 54.14 | 53.34 | 54.13 | 4,163,696 | +0.76(+1.42%) |
Apr 26, 2024 | 52.61 | 53.53 | 52.51 | 53.37 | 4,204,565 | +0.22(+0.41%) |
Apr 25, 2024 | 52.28 | 54.06 | 51.98 | 53.15 | 7,483,048 | -1.18(-2.17%) |
Apr 24, 2024 | 53.09 | 54.87 | 53.00 | 54.33 | 6,944,742 | +0.60(+1.12%) |
Apr 23, 2024 | 53.44 | 53.84 | 53.19 | 53.73 | 5,640,535 | +0.13(+0.24%) |
Apr 22, 2024 | 53.54 | 53.80 | 53.24 | 53.60 | 4,430,359 | +0.46(+0.87%) |
Apr 19, 2024 | 53.45 | 53.66 | 52.74 | 53.14 | 10,405,161 | -0.32(-0.60%) |
Apr 18, 2024 | 54.25 | 54.44 | 53.20 | 53.46 | 4,757,137 | -0.79(-1.46%) |
Apr 17, 2024 | 55.08 | 55.11 | 53.94 | 54.25 | 5,931,321 | -0.44(-0.80%) |
Apr 16, 2024 | 54.27 | 54.99 | 53.98 | 54.69 | 6,218,999 | +0.58(+1.07%) |
Apr 15, 2024 | 55.36 | 55.48 | 53.55 | 54.11 | 8,888,803 | -0.90(-1.64%) |
Apr 12, 2024 | 54.41 | 55.02 | 54.31 | 55.01 | 5,634,395 | +0.28(+0.51%) |
Apr 11, 2024 | 54.93 | 55.10 | 54.46 | 54.73 | 4,527,809 | -0.08(-0.15%) |
Apr 10, 2024 | 55.10 | 55.27 | 54.30 | 54.81 | 6,271,919 | -0.94(-1.69%) |
Apr 09, 2024 | 55.91 | 56.08 | 55.35 | 55.75 | 3,868,899 | +0.10(+0.18%) |
Apr 08, 2024 | 55.90 | 55.98 | 55.61 | 55.65 | 4,264,917 | -0.25(-0.45%) |
Apr 05, 2024 | 55.92 | 56.35 | 55.55 | 55.90 | 4,847,783 | +0.15(+0.27%) |
Apr 04, 2024 | 56.18 | 56.80 | 55.52 | 55.75 | 5,565,854 | -0.20(-0.36%) |
Apr 03, 2024 | 56.68 | 57.10 | 55.87 | 55.95 | 4,725,709 | -0.95(-1.67%) |
Apr 02, 2024 | 57.74 | 57.84 | 56.83 | 56.90 | 5,987,220 | -0.84(-1.45%) |
Apr 01, 2024 | 59.56 | 59.56 | 57.65 | 57.74 | 5,369,080 | -1.54(-2.60%) |
Mar 28, 2024 | 59.71 | 59.55 | 59.19 | 59.28 | 4,469,663 | +0.08(+0.14%) |
Mar 27, 2024 | 59.68 | 60.13 | 59.03 | 59.20 | 3,495,290 | -0.12(-0.20%) |
Mar 26, 2024 | 59.30 | 59.56 | 59.09 | 59.32 | 2,835,760 | +0.23(+0.39%) |
Mar 25, 2024 | 59.57 | 59.83 | 58.97 | 59.09 | 3,937,524 | -0.41(-0.69%) |
Mar 22, 2024 | 59.79 | 59.90 | 59.41 | 59.50 | 3,034,282 | -0.38(-0.63%) |
Mar 21, 2024 | 60.24 | 60.55 | 59.80 | 59.88 | 3,327,674 | -0.26(-0.43%) |
Mar 20, 2024 | 60.81 | 60.82 | 59.84 | 60.14 | 3,335,619 | -0.40(-0.66%) |
Mar 19, 2024 | 60.94 | 61.03 | 60.38 | 60.54 | 3,342,270 | -0.25(-0.41%) |
Mar 18, 2024 | 60.70 | 61.20 | 60.50 | 60.79 | 3,923,384 | +0.34(+0.56%) |
Mar 15, 2024 | 60.00 | 60.66 | 59.53 | 60.45 | 8,055,640 | +0.15(+0.25%) |
Mar 14, 2024 | 61.00 | 61.19 | 60.06 | 60.30 | 3,927,235 | -0.55(-0.90%) |
Mar 13, 2024 | 59.92 | 61.23 | 59.77 | 60.85 | 5,953,684 | +1.03(+1.72%) |
Mar 12, 2024 | 59.13 | 59.93 | 58.90 | 59.82 | 3,760,663 | +0.66(+1.12%) |
Mar 11, 2024 | 58.87 | 59.55 | 58.75 | 59.16 | 3,307,570 | -0.02(-0.03%) |
Mar 08, 2024 | 59.19 | 59.76 | 58.82 | 59.18 | 4,294,889 | -0.20(-0.34%) |
Mar 07, 2024 | 58.46 | 59.53 | 58.25 | 59.38 | 4,682,871 | +1.07(+1.84%) |
Mar 06, 2024 | 57.91 | 58.60 | 57.52 | 58.31 | 6,486,177 | +0.42(+0.73%) |
Mar 05, 2024 | 58.46 | 58.62 | 57.69 | 57.89 | 5,846,267 | -0.61(-1.04%) |
Mar 04, 2024 | 58.86 | 59.20 | 58.32 | 58.50 | 6,993,094 | -0.29(-0.49%) |
Mar 01, 2024 | 58.80 | 59.13 | 58.36 | 58.79 | 6,401,958 | -0.31(-0.52%) |
Feb 29, 2024 | 59.20 | 60.07 | 58.39 | 59.10 | 11,115,511 | +3.25(+5.82%) |
Feb 28, 2024 | 56.21 | 56.25 | 55.05 | 55.85 | 6,778,975 | -0.26(-0.46%) |
Feb 27, 2024 | 55.42 | 56.14 | 55.28 | 56.11 | 4,199,872 | +0.39(+0.70%) |
Feb 26, 2024 | 55.29 | 55.92 | 55.05 | 55.72 | 4,876,515 | +0.43(+0.78%) |
Feb 23, 2024 | 55.11 | 55.69 | 54.97 | 55.29 | 3,307,985 | +0.18(+0.33%) |
Feb 22, 2024 | 55.14 | 55.45 | 54.80 | 55.11 | 6,579,725 | -0.03(-0.05%) |
Feb 21, 2024 | 55.44 | 55.66 | 54.91 | 55.14 | 5,714,239 | -0.26(-0.47%) |
Feb 20, 2024 | 55.30 | 55.68 | 54.86 | 55.40 | 5,619,967 | +0.38(+0.69%) |
Feb 16, 2024 | 55.88 | 55.97 | 54.96 | 55.02 | 6,077,721 | -1.15(-2.05%) |
Feb 15, 2024 | 56.14 | 56.42 | 55.79 | 56.17 | 5,553,149 | +0.30(+0.54%) |
Feb 14, 2024 | 56.16 | 56.64 | 55.45 | 55.87 | 3,981,861 | -0.29(-0.52%) |
Feb 13, 2024 | 55.96 | 56.45 | 55.42 | 56.16 | 5,970,688 | +0.23(+0.41%) |
Feb 12, 2024 | 55.57 | 55.99 | 55.27 | 55.93 | 3,497,831 | +0.27(+0.49%) |
Feb 09, 2024 | 56.52 | 56.57 | 55.34 | 55.66 | 3,893,970 | -0.83(-1.47%) |
Feb 08, 2024 | 56.49 | 56.53 | 56.01 | 56.49 | 4,252,671 | +0.03(+0.05%) |
Feb 07, 2024 | 56.71 | 56.91 | 56.22 | 56.46 | 4,315,127 | +0.12(+0.21%) |
Feb 06, 2024 | 55.26 | 56.38 | 55.04 | 56.34 | 7,406,648 | +1.22(+2.21%) |
Feb 05, 2024 | 55.13 | 55.37 | 54.76 | 55.12 | 4,768,695 | -0.23(-0.42%) |
Feb 02, 2024 | 55.80 | 55.93 | 54.99 | 55.35 | 5,481,813 | -0.59(-1.05%) |
Feb 01, 2024 | 55.15 | 56.04 | 54.81 | 55.94 | 5,619,495 | +0.92(+1.67%) |
Jan 31, 2024 | 55.37 | 55.59 | 54.84 | 55.02 | 5,908,145 | -0.29(-0.52%) |
Jan 30, 2024 | 55.53 | 55.58 | 55.00 | 55.31 | 4,703,838 | -0.28(-0.50%) |
Jan 29, 2024 | 55.47 | 55.84 | 55.23 | 55.59 | 5,734,803 | +0.15(+0.27%) |
Jan 26, 2024 | 55.16 | 55.58 | 55.00 | 55.44 | 5,273,127 | +0.30(+0.54%) |
Jan 25, 2024 | 55.40 | 55.47 | 54.89 | 55.14 | 5,710,891 | +0.07(+0.13%) |
Jan 24, 2024 | 55.47 | 55.69 | 54.98 | 55.07 | 9,574,052 | -0.50(-0.90%) |
Jan 23, 2024 | 56.30 | 56.30 | 54.89 | 55.57 | 7,049,993 | -0.75(-1.33%) |
Jan 22, 2024 | 57.29 | 57.33 | 56.24 | 56.32 | 4,294,212 | -0.86(-1.50%) |
Jan 19, 2024 | 57.45 | 57.45 | 56.55 | 57.18 | 5,450,412 | -0.07(-0.12%) |
Jan 18, 2024 | 56.76 | 57.44 | 56.61 | 57.25 | 4,800,370 | +0.14(+0.25%) |
Jan 17, 2024 | 57.49 | 57.53 | 56.34 | 57.11 | 8,595,340 | -1.06(-1.82%) |
Jan 16, 2024 | 59.40 | 59.40 | 57.95 | 58.17 | 5,783,083 | -0.88(-1.49%) |
Jan 12, 2024 | 59.13 | 59.31 | 58.80 | 59.05 | 4,024,986 | +0.42(+0.72%) |
Jan 11, 2024 | 58.90 | 58.93 | 58.21 | 58.63 | 4,159,318 | -0.28(-0.48%) |
Jan 10, 2024 | 58.75 | 59.13 | 58.33 | 58.91 | 4,436,076 | +0.17(+0.29%) |
Jan 09, 2024 | 57.62 | 58.76 | 57.40 | 58.74 | 5,042,864 | +0.78(+1.35%) |
Jan 08, 2024 | 57.62 | 58.17 | 57.39 | 57.96 | 5,764,338 | +0.42(+0.73%) |
Jan 05, 2024 | 57.57 | 58.13 | 57.30 | 57.54 | 3,741,772 | -0.17(-0.29%) |
Jan 04, 2024 | 57.59 | 58.59 | 57.53 | 57.71 | 4,984,379 | +0.23(+0.40%) |
Jan 03, 2024 | 59.07 | 59.08 | 57.27 | 57.48 | 6,954,547 | -1.11(-1.89%) |
Jan 02, 2024 | 57.52 | 58.81 | 57.37 | 58.59 | 8,149,975 | +0.98(+1.70%) |
Dec 29, 2023 | 57.43 | 57.78 | 57.33 | 57.61 | 4,092,529 | +0.19(+0.33%) |
Dec 28, 2023 | 57.51 | 57.56 | 57.19 | 57.42 | 3,344,692 | +0.08(+0.14%) |
Dec 27, 2023 | 56.84 | 57.37 | 56.72 | 57.34 | 3,606,844 | +0.55(+0.97%) |
Dec 26, 2023 | 55.90 | 56.92 | 55.90 | 56.79 | 3,469,173 | +0.78(+1.39%) |
Dec 22, 2023 | 55.65 | 56.35 | 55.52 | 56.01 | 3,942,674 | +0.63(+1.14%) |
Dec 21, 2023 | 54.71 | 55.47 | 54.68 | 55.38 | 4,324,299 | +1.02(+1.88%) |
Dec 20, 2023 | 55.28 | 55.54 | 54.36 | 54.36 | 4,820,405 | -1.22(-2.20%) |
Dec 19, 2023 | 55.38 | 55.73 | 55.28 | 55.58 | 4,203,903 | +0.28(+0.51%) |
Dec 18, 2023 | 55.47 | 55.55 | 54.77 | 55.30 | 4,229,793 | +0.21(+0.38%) |
Dec 15, 2023 | 55.56 | 55.95 | 54.91 | 55.09 | 9,880,424 | -0.47(-0.85%) |
Dec 14, 2023 | 56.68 | 56.68 | 55.30 | 55.56 | 5,595,339 | -0.99(-1.75%) |
Dec 13, 2023 | 55.93 | 56.57 | 55.78 | 56.55 | 5,090,994 | +0.75(+1.34%) |
Dec 12, 2023 | 55.83 | 55.86 | 55.17 | 55.80 | 4,122,352 | +0.54(+0.98%) |
Dec 11, 2023 | 54.53 | 55.40 | 54.53 | 55.26 | 4,631,806 | +1.34(+2.49%) |
Dec 08, 2023 | 54.16 | 54.34 | 53.70 | 53.92 | 4,935,825 | -0.38(-0.70%) |
Dec 07, 2023 | 54.53 | 54.59 | 53.99 | 54.30 | 5,129,843 | +0.00(+0.00%) |
Dec 06, 2023 | 54.26 | 54.44 | 53.54 | 54.30 | 5,649,408 | +0.04(+0.07%) |
Dec 05, 2023 | 55.08 | 55.26 | 53.99 | 54.26 | 5,775,489 | -0.91(-1.65%) |
Dec 04, 2023 | 54.97 | 55.58 | 54.67 | 55.17 | 5,413,157 | -0.05(-0.09%) |
Dec 01, 2023 | 54.92 | 55.53 | 54.92 | 55.22 | 5,526,629 | +0.07(+0.13%) |
Nov 30, 2023 | 54.82 | 55.20 | 54.18 | 55.15 | 8,484,084 | +0.44(+0.80%) |
Nov 29, 2023 | 55.48 | 55.50 | 54.32 | 54.71 | 8,844,450 | -0.57(-1.03%) |
Nov 28, 2023 | 54.70 | 55.41 | 54.67 | 55.28 | 8,008,545 | +0.56(+1.02%) |
Nov 27, 2023 | 55.22 | 55.33 | 54.65 | 54.72 | 4,535,552 | -0.45(-0.82%) |
Nov 24, 2023 | 55.11 | 55.41 | 55.02 | 55.17 | 1,871,756 | -0.05(-0.09%) |
Nov 22, 2023 | 55.32 | 55.61 | 55.00 | 55.22 | 4,756,326 | +0.42(+0.77%) |
Nov 21, 2023 | 54.97 | 55.12 | 54.60 | 54.80 | 8,424,046 | -0.02(-0.04%) |
Nov 20, 2023 | 54.65 | 55.04 | 54.38 | 54.82 | 6,964,625 | +0.03(+0.05%) |
Nov 17, 2023 | 54.93 | 55.00 | 54.15 | 54.79 | 7,936,431 | -0.31(-0.56%) |
Nov 16, 2023 | 55.70 | 56.01 | 54.99 | 55.10 | 5,015,652 | -0.32(-0.58%) |
Nov 15, 2023 | 55.81 | 55.90 | 55.25 | 55.42 | 4,657,986 | -0.26(-0.47%) |
Nov 14, 2023 | 56.00 | 56.10 | 55.29 | 55.68 | 4,625,256 | +0.14(+0.25%) |
Nov 13, 2023 | 55.32 | 55.78 | 55.29 | 55.54 | 3,461,495 | +0.26(+0.47%) |
Nov 10, 2023 | 55.30 | 55.38 | 54.33 | 55.28 | 5,849,628 | +0.20(+0.36%) |
Nov 09, 2023 | 56.00 | 56.02 | 54.91 | 55.08 | 5,374,500 | -0.58(-1.04%) |
Nov 08, 2023 | 56.12 | 56.28 | 55.25 | 55.66 | 7,613,717 | -0.32(-0.57%) |
Nov 07, 2023 | 56.12 | 56.15 | 55.63 | 55.98 | 5,121,475 | -0.16(-0.29%) |
Nov 06, 2023 | 55.56 | 56.96 | 55.56 | 56.14 | 5,532,444 | +0.58(+1.04%) |
Nov 03, 2023 | 57.24 | 58.86 | 55.33 | 55.56 | 9,951,842 | +2.90(+5.51%) |
Nov 02, 2023 | 51.80 | 52.77 | 51.76 | 52.66 | 9,393,568 | +1.01(+1.96%) |