Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 61.16 | 61.16 | 0 | -0.03(-0.05%) | ||
May 29, 2024 | 61.19 | 61.19 | 0 | -0.75(-1.21%) | ||
May 28, 2024 | 61.94 | 61.94 | 0 | -0.28(-0.45%) | ||
May 24, 2024 | 62.22 | 62.22 | 0 | +0.28(+0.45%) | ||
May 23, 2024 | 61.94 | 61.94 | 0 | -0.54(-0.86%) | ||
May 22, 2024 | 62.48 | 62.48 | 0 | -0.21(-0.33%) | ||
May 21, 2024 | 62.69 | 62.69 | 0 | +0.10(+0.16%) | ||
May 20, 2024 | 62.59 | 62.59 | 0 | +0.00(+0.00%) | ||
May 17, 2024 | 62.59 | 62.59 | 0 | +0.09(+0.14%) | ||
May 16, 2024 | 62.50 | 62.50 | 0 | -0.14(-0.22%) | ||
May 15, 2024 | 62.64 | 62.64 | 0 | +0.72(+1.16%) | ||
May 14, 2024 | 61.92 | 61.92 | 0 | +0.32(+0.52%) | ||
May 13, 2024 | 61.60 | 61.60 | 0 | -0.04(-0.06%) | ||
May 10, 2024 | 61.64 | 61.64 | 0 | +0.20(+0.33%) | ||
May 09, 2024 | 61.44 | 61.44 | 0 | +0.34(+0.56%) | ||
May 08, 2024 | 61.10 | 61.10 | 0 | +0.16(+0.26%) | ||
May 07, 2024 | 60.94 | 60.94 | 0 | +0.23(+0.38%) | ||
May 06, 2024 | 60.71 | 60.71 | 0 | +0.55(+0.91%) | ||
May 03, 2024 | 60.16 | 60.16 | 0 | +0.48(+0.80%) | ||
May 02, 2024 | 59.68 | 59.68 | 0 | +0.24(+0.40%) | ||
May 01, 2024 | 59.44 | 59.44 | 0 | -0.40(-0.67%) | ||
Apr 30, 2024 | 59.84 | 59.84 | 0 | -0.82(-1.35%) | ||
Apr 29, 2024 | 60.66 | 60.66 | 0 | +0.08(+0.13%) | ||
Apr 26, 2024 | 60.58 | 60.58 | 0 | +0.38(+0.63%) | ||
Apr 25, 2024 | 60.20 | 60.20 | 0 | -0.12(-0.20%) | ||
Apr 24, 2024 | 60.32 | 60.32 | 0 | -0.05(-0.08%) | ||
Apr 23, 2024 | 60.37 | 60.37 | 0 | +0.66(+1.11%) | ||
Apr 22, 2024 | 59.71 | 59.71 | 0 | +0.43(+0.73%) | ||
Apr 19, 2024 | 59.28 | 59.28 | 0 | -0.09(-0.15%) | ||
Apr 18, 2024 | 59.37 | 59.37 | 0 | -0.11(-0.18%) | ||
Apr 17, 2024 | 59.48 | 59.48 | 0 | -0.23(-0.39%) | ||
Apr 16, 2024 | 59.71 | 59.71 | 0 | +0.02(+0.03%) | ||
Apr 15, 2024 | 59.69 | 59.69 | 0 | -0.47(-0.78%) | ||
Apr 12, 2024 | 60.16 | 60.16 | 0 | -0.93(-1.52%) | ||
Apr 11, 2024 | 61.09 | 61.09 | 0 | +0.25(+0.41%) | ||
Apr 10, 2024 | 60.84 | 60.84 | 0 | -0.61(-0.99%) | ||
Apr 09, 2024 | 61.45 | 61.45 | 0 | +0.03(+0.05%) | ||
Apr 08, 2024 | 61.42 | 61.42 | 0 | +0.01(+0.02%) | ||
Apr 05, 2024 | 61.41 | 61.41 | 0 | +0.58(+0.95%) | ||
Apr 04, 2024 | 60.83 | 60.83 | 0 | -0.75(-1.22%) | ||
Apr 03, 2024 | 61.58 | 61.58 | 0 | +0.02(+0.03%) | ||
Apr 02, 2024 | 61.56 | 61.56 | 0 | -0.52(-0.84%) | ||
Apr 01, 2024 | 62.08 | 62.08 | 0 | -0.14(-0.23%) | ||
Mar 28, 2024 | 62.22 | 62.22 | 0 | +0.15(+0.24%) | ||
Mar 27, 2024 | 62.07 | 62.07 | 0 | +0.56(+0.91%) | ||
Mar 26, 2024 | 61.51 | 61.51 | 0 | -0.12(-0.19%) | ||
Mar 25, 2024 | 61.63 | 61.63 | 0 | -0.14(-0.23%) | ||
Mar 22, 2024 | 61.77 | 61.77 | 0 | -0.23(-0.37%) | ||
Mar 21, 2024 | 62.00 | 62.00 | 0 | +0.47(+0.76%) | ||
Mar 20, 2024 | 61.53 | 61.53 | 0 | +0.51(+0.84%) | ||
Mar 19, 2024 | 61.02 | 61.02 | 0 | +0.32(+0.53%) | ||
Mar 18, 2024 | 60.70 | 60.70 | 0 | +0.21(+0.35%) | ||
Mar 15, 2024 | 60.49 | 60.49 | 0 | -0.33(-0.54%) | ||
Mar 14, 2024 | 60.82 | 60.82 | 0 | -0.10(-0.16%) | ||
Mar 13, 2024 | 60.92 | 60.92 | 0 | -0.29(-0.47%) | ||
Mar 12, 2024 | 61.21 | 61.21 | 0 | +0.34(+0.56%) | ||
Mar 11, 2024 | 60.87 | 60.87 | 0 | +0.04(+0.07%) | ||
Mar 08, 2024 | 60.83 | 60.83 | 0 | -0.48(-0.78%) | ||
Mar 07, 2024 | 61.31 | 61.31 | 0 | +0.54(+0.89%) | ||
Mar 06, 2024 | 60.77 | 60.77 | 0 | +0.34(+0.56%) | ||
Mar 05, 2024 | 60.43 | 60.43 | 0 | -0.59(-0.97%) | ||
Mar 04, 2024 | 61.02 | 61.02 | 0 | +0.02(+0.03%) | ||
Mar 01, 2024 | 61.00 | 61.00 | 0 | +0.64(+1.06%) | ||
Feb 29, 2024 | 60.36 | 60.36 | 0 | +0.17(+0.28%) | ||
Feb 28, 2024 | 60.19 | 60.19 | 0 | -0.03(-0.05%) | ||
Feb 27, 2024 | 60.22 | 60.22 | 0 | +0.06(+0.10%) | ||
Feb 26, 2024 | 60.16 | 60.16 | 0 | -0.14(-0.23%) | ||
Feb 23, 2024 | 60.30 | 60.30 | 0 | +0.02(+0.03%) | ||
Feb 22, 2024 | 60.28 | 60.28 | 0 | +0.93(+1.57%) | ||
Feb 21, 2024 | 59.35 | 59.35 | 0 | +0.20(+0.34%) | ||
Feb 20, 2024 | 59.15 | 59.15 | 0 | -0.20(-0.34%) | ||
Feb 16, 2024 | 59.35 | 59.35 | 0 | -0.11(-0.18%) | ||
Feb 15, 2024 | 59.46 | 59.46 | 0 | +0.44(+0.75%) | ||
Feb 14, 2024 | 59.02 | 59.02 | 0 | +0.49(+0.84%) | ||
Feb 13, 2024 | 58.53 | 58.53 | 0 | -0.75(-1.27%) | ||
Feb 12, 2024 | 59.28 | 59.28 | 0 | +0.01(+0.02%) | ||
Feb 09, 2024 | 59.27 | 59.27 | 0 | +0.24(+0.41%) | ||
Feb 08, 2024 | 59.03 | 59.03 | 0 | +0.05(+0.08%) | ||
Feb 07, 2024 | 58.98 | 58.98 | 0 | +0.44(+0.75%) | ||
Feb 06, 2024 | 58.54 | 58.54 | 0 | +0.24(+0.41%) | ||
Feb 05, 2024 | 58.30 | 58.30 | 0 | -0.21(-0.36%) | ||
Feb 02, 2024 | 58.51 | 58.51 | 0 | +0.13(+0.22%) | ||
Feb 01, 2024 | 58.38 | 58.38 | 0 | +0.63(+1.09%) | ||
Jan 31, 2024 | 57.75 | 57.75 | 0 | -0.64(-1.10%) | ||
Jan 30, 2024 | 58.39 | 58.39 | 0 | +0.09(+0.15%) | ||
Jan 29, 2024 | 58.30 | 58.30 | 0 | +0.31(+0.53%) | ||
Jan 26, 2024 | 57.99 | 57.99 | 0 | -0.05(-0.09%) | ||
Jan 25, 2024 | 58.04 | 58.04 | 0 | +0.08(+0.14%) | ||
Jan 24, 2024 | 57.96 | 57.96 | 0 | +0.10(+0.17%) | ||
Jan 23, 2024 | 57.86 | 57.86 | 0 | +0.17(+0.29%) | ||
Jan 22, 2024 | 57.69 | 57.69 | 0 | +0.05(+0.09%) | ||
Jan 19, 2024 | 57.64 | 57.64 | 0 | +0.66(+1.16%) | ||
Jan 18, 2024 | 56.98 | 56.98 | 0 | +0.31(+0.55%) | ||
Jan 17, 2024 | 56.67 | 56.67 | 0 | -0.24(-0.42%) | ||
Jan 16, 2024 | 56.91 | 56.91 | 0 | -0.25(-0.44%) | ||
Jan 12, 2024 | 57.16 | 57.16 | 0 | +0.07(+0.12%) | ||
Jan 11, 2024 | 57.09 | 57.09 | 0 | -0.01(-0.02%) | ||
Jan 10, 2024 | 57.10 | 57.10 | 0 | +0.15(+0.26%) | ||
Jan 09, 2024 | 56.95 | 56.95 | 0 | -0.15(-0.26%) | ||
Jan 08, 2024 | 57.10 | 57.10 | 0 | +0.49(+0.87%) | ||
Jan 05, 2024 | 56.61 | 56.61 | 0 | +0.06(+0.11%) | ||
Jan 04, 2024 | 56.55 | 56.55 | 0 | -0.13(-0.23%) | ||
Jan 03, 2024 | 56.68 | 56.68 | 0 | -0.35(-0.61%) | ||
Jan 02, 2024 | 57.03 | 57.03 | 0 | -0.17(-0.30%) | ||
Dec 29, 2023 | 57.20 | 57.20 | 0 | -0.09(-0.16%) | ||
Dec 28, 2023 | 57.29 | 57.29 | 0 | +0.02(+0.03%) | ||
Dec 27, 2023 | 57.27 | 57.27 | 0 | +0.09(+0.16%) | ||
Dec 26, 2023 | 57.18 | 57.18 | 0 | +0.30(+0.53%) | ||
Dec 22, 2023 | 56.88 | 56.88 | 0 | +0.08(+0.14%) | ||
Dec 21, 2023 | 56.80 | 56.80 | 0 | +0.52(+0.92%) | ||
Dec 20, 2023 | 56.28 | 56.28 | 0 | -0.84(-1.47%) | ||
Dec 19, 2023 | 57.12 | 57.12 | 0 | +0.29(+0.51%) | ||
Dec 18, 2023 | 56.83 | 56.83 | 0 | +0.21(+0.37%) | ||
Dec 15, 2023 | 56.62 | 56.62 | 0 | -1.61(-2.76%) | ||
Dec 14, 2023 | 58.23 | 58.23 | 0 | +0.15(+0.26%) | ||
Dec 13, 2023 | 58.08 | 58.08 | 0 | +0.78(+1.36%) | ||
Dec 12, 2023 | 57.30 | 57.30 | 0 | +0.30(+0.53%) | ||
Dec 11, 2023 | 57.00 | 57.00 | 0 | +0.64(+1.14%) | ||
Dec 08, 2023 | 56.36 | 56.36 | 0 | +0.27(+0.48%) | ||
Dec 07, 2023 | 56.09 | 56.09 | 0 | +0.23(+0.41%) | ||
Dec 06, 2023 | 55.86 | 55.86 | 0 | -0.21(-0.37%) | ||
Dec 05, 2023 | 56.07 | 56.07 | 0 | -0.21(-0.37%) | ||
Dec 04, 2023 | 56.28 | 56.28 | 0 | -0.13(-0.23%) | ||
Dec 01, 2023 | 56.41 | 56.41 | 0 | +0.30(+0.53%) | ||
Nov 30, 2023 | 56.11 | 56.11 | 0 | +0.36(+0.65%) | ||
Nov 29, 2023 | 55.75 | 55.75 | 0 | -0.03(-0.05%) | ||
Nov 28, 2023 | 55.78 | 55.78 | 0 | +0.00(+0.00%) | ||
Nov 27, 2023 | 55.78 | 55.78 | 0 | -0.30(-0.53%) | ||
Nov 24, 2023 | 56.08 | 56.08 | 0 | +0.18(+0.32%) | ||
Nov 22, 2023 | 55.90 | 55.90 | 0 | +0.22(+0.40%) | ||
Nov 21, 2023 | 55.68 | 55.68 | 0 | -0.12(-0.22%) | ||
Nov 20, 2023 | 55.80 | 55.80 | 0 | +0.37(+0.67%) | ||
Nov 17, 2023 | 55.43 | 55.43 | 0 | +0.18(+0.33%) | ||
Nov 16, 2023 | 55.25 | 55.25 | 0 | +0.06(+0.11%) | ||
Nov 15, 2023 | 55.19 | 55.19 | 0 | +0.08(+0.15%) | ||
Nov 14, 2023 | 55.11 | 55.11 | 0 | +0.87(+1.60%) | ||
Nov 13, 2023 | 54.24 | 54.24 | 0 | -0.05(-0.09%) | ||
Nov 10, 2023 | 54.29 | 54.29 | 0 | +0.76(+1.42%) | ||
Nov 09, 2023 | 53.53 | 53.53 | 0 | -0.40(-0.74%) | ||
Nov 08, 2023 | 53.93 | 53.93 | 0 | +0.07(+0.13%) | ||
Nov 07, 2023 | 53.86 | 53.86 | 0 | +0.01(+0.02%) | ||
Nov 06, 2023 | 53.85 | 53.85 | 0 | +0.04(+0.07%) | ||
Nov 03, 2023 | 53.81 | 53.81 | 0 | +0.35(+0.65%) | ||
Nov 02, 2023 | 53.46 | 53.46 | 0 | +0.99(+1.89%) |