Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.18 | 56.02 | 54.98 | 55.94 | 3,593,381 | +0.70(+1.27%) |
May 30, 2024 | 54.37 | 55.26 | 54.37 | 55.24 | 2,171,629 | +0.97(+1.79%) |
May 29, 2024 | 55.10 | 55.51 | 54.23 | 54.27 | 4,255,843 | -1.39(-2.50%) |
May 28, 2024 | 55.47 | 55.79 | 55.04 | 55.66 | 2,418,794 | +0.15(+0.27%) |
May 24, 2024 | 55.57 | 56.05 | 55.28 | 55.51 | 2,282,197 | -0.06(-0.11%) |
May 23, 2024 | 56.94 | 56.99 | 55.19 | 55.57 | 3,121,380 | -1.41(-2.47%) |
May 22, 2024 | 56.23 | 57.11 | 56.23 | 56.98 | 2,955,083 | +0.33(+0.58%) |
May 21, 2024 | 56.80 | 56.97 | 56.43 | 56.65 | 3,032,215 | -0.09(-0.16%) |
May 20, 2024 | 56.54 | 57.00 | 56.36 | 56.74 | 2,870,018 | +0.29(+0.51%) |
May 17, 2024 | 56.20 | 56.56 | 55.87 | 56.45 | 5,282,051 | +0.45(+0.80%) |
May 16, 2024 | 57.01 | 57.14 | 55.89 | 56.00 | 5,081,819 | -1.13(-1.98%) |
May 15, 2024 | 57.88 | 58.20 | 56.90 | 57.13 | 4,157,442 | -0.42(-0.73%) |
May 14, 2024 | 57.66 | 57.94 | 57.21 | 57.55 | 3,897,982 | +0.25(+0.44%) |
May 13, 2024 | 57.66 | 58.45 | 57.29 | 57.30 | 3,034,112 | -0.18(-0.31%) |
May 10, 2024 | 58.00 | 58.76 | 57.45 | 57.48 | 3,754,491 | -0.35(-0.61%) |
May 09, 2024 | 57.06 | 57.94 | 57.06 | 57.83 | 4,051,527 | +1.01(+1.78%) |
May 08, 2024 | 57.32 | 57.64 | 56.81 | 56.82 | 4,291,855 | -0.70(-1.22%) |
May 07, 2024 | 56.66 | 57.89 | 56.66 | 57.52 | 5,527,578 | +1.16(+2.06%) |
May 06, 2024 | 57.72 | 57.79 | 56.26 | 56.36 | 3,205,083 | -0.80(-1.40%) |
May 03, 2024 | 57.03 | 57.40 | 56.57 | 57.16 | 2,977,564 | +0.18(+0.32%) |
May 02, 2024 | 57.00 | 57.70 | 56.31 | 56.98 | 6,604,972 | +3.07(+5.69%) |
May 01, 2024 | 54.39 | 54.73 | 53.65 | 53.91 | 3,590,558 | -0.22(-0.41%) |
Apr 30, 2024 | 55.10 | 55.15 | 54.11 | 54.13 | 3,519,983 | -1.37(-2.47%) |
Apr 29, 2024 | 55.20 | 55.50 | 54.99 | 55.50 | 3,231,115 | +0.58(+1.06%) |
Apr 26, 2024 | 54.37 | 55.20 | 54.36 | 54.92 | 2,350,152 | +0.22(+0.40%) |
Apr 25, 2024 | 54.80 | 54.95 | 54.06 | 54.70 | 1,593,395 | -0.07(-0.13%) |
Apr 24, 2024 | 54.65 | 55.06 | 54.30 | 54.77 | 1,811,690 | -0.41(-0.74%) |
Apr 23, 2024 | 54.67 | 55.57 | 54.67 | 55.18 | 2,576,243 | -0.02(-0.04%) |
Apr 22, 2024 | 54.80 | 55.46 | 54.41 | 55.20 | 2,315,651 | +0.40(+0.73%) |
Apr 19, 2024 | 53.90 | 54.84 | 53.88 | 54.80 | 2,052,670 | +0.84(+1.56%) |
Apr 18, 2024 | 53.86 | 54.16 | 53.61 | 53.96 | 1,614,888 | +0.43(+0.80%) |
Apr 17, 2024 | 53.59 | 54.34 | 53.49 | 53.53 | 2,656,521 | +0.21(+0.39%) |
Apr 16, 2024 | 53.53 | 53.76 | 53.20 | 53.32 | 2,742,838 | -0.35(-0.65%) |
Apr 15, 2024 | 54.51 | 54.59 | 53.19 | 53.67 | 2,709,499 | -0.09(-0.17%) |
Apr 12, 2024 | 54.67 | 55.69 | 53.65 | 53.76 | 3,906,746 | -2.70(-4.78%) |
Apr 11, 2024 | 56.91 | 57.15 | 56.03 | 56.46 | 1,870,559 | -0.70(-1.22%) |
Apr 10, 2024 | 56.62 | 57.44 | 56.24 | 57.16 | 2,133,257 | -0.36(-0.63%) |
Apr 09, 2024 | 57.73 | 57.85 | 56.84 | 57.52 | 1,901,999 | +0.00(+0.00%) |
Apr 08, 2024 | 57.10 | 57.52 | 56.85 | 57.52 | 3,770,364 | +0.67(+1.18%) |
Apr 05, 2024 | 56.87 | 57.05 | 56.26 | 56.85 | 2,267,413 | -0.10(-0.18%) |
Apr 04, 2024 | 58.12 | 58.16 | 56.92 | 56.95 | 2,627,211 | -0.46(-0.80%) |
Apr 03, 2024 | 57.21 | 57.64 | 57.07 | 57.41 | 3,025,417 | +0.24(+0.42%) |
Apr 02, 2024 | 57.80 | 58.07 | 57.11 | 57.17 | 3,092,879 | -0.51(-0.88%) |
Apr 01, 2024 | 57.57 | 57.75 | 57.02 | 57.68 | 3,847,131 | +0.01(+0.02%) |
Mar 28, 2024 | 57.15 | 58.09 | 58.09 | 57.67 | 4,563,881 | +0.67(+1.18%) |
Mar 27, 2024 | 56.59 | 57.04 | 56.58 | 57.00 | 2,629,257 | +0.70(+1.24%) |
Mar 26, 2024 | 55.65 | 56.35 | 55.63 | 56.30 | 3,283,691 | +0.67(+1.20%) |
Mar 25, 2024 | 55.28 | 55.66 | 54.94 | 55.63 | 2,132,553 | +0.56(+1.02%) |
Mar 22, 2024 | 55.94 | 56.08 | 54.97 | 55.07 | 1,993,558 | -0.71(-1.27%) |
Mar 21, 2024 | 55.82 | 55.89 | 55.25 | 55.78 | 2,467,388 | +0.05(+0.09%) |
Mar 20, 2024 | 54.85 | 55.87 | 54.64 | 55.73 | 5,427,014 | +1.06(+1.94%) |
Mar 19, 2024 | 54.70 | 55.02 | 54.34 | 54.67 | 3,134,577 | -0.04(-0.07%) |
Mar 18, 2024 | 55.45 | 55.45 | 54.52 | 54.71 | 3,169,524 | -0.38(-0.69%) |
Mar 15, 2024 | 54.84 | 55.68 | 54.84 | 55.09 | 6,496,003 | -0.11(-0.20%) |
Mar 14, 2024 | 55.09 | 55.22 | 54.49 | 55.20 | 4,208,015 | -0.10(-0.18%) |
Mar 13, 2024 | 55.34 | 55.79 | 55.20 | 55.30 | 3,165,154 | +0.19(+0.34%) |
Mar 12, 2024 | 55.20 | 55.37 | 54.17 | 55.11 | 4,423,842 | +0.02(+0.04%) |
Mar 11, 2024 | 54.58 | 55.69 | 54.58 | 55.09 | 4,053,553 | +0.41(+0.75%) |
Mar 08, 2024 | 54.48 | 54.84 | 54.40 | 54.68 | 4,260,622 | +0.19(+0.35%) |
Mar 07, 2024 | 54.43 | 55.14 | 54.27 | 54.49 | 3,330,884 | +0.46(+0.85%) |
Mar 06, 2024 | 54.10 | 54.54 | 53.77 | 54.03 | 4,142,512 | +0.09(+0.17%) |
Mar 05, 2024 | 53.44 | 54.11 | 53.36 | 53.94 | 2,904,878 | +0.33(+0.62%) |
Mar 04, 2024 | 53.36 | 53.99 | 53.35 | 53.61 | 2,490,236 | -0.05(-0.09%) |
Mar 01, 2024 | 53.49 | 54.34 | 53.49 | 53.66 | 4,274,234 | +0.14(+0.26%) |
Feb 29, 2024 | 54.48 | 54.50 | 53.25 | 53.52 | 6,804,317 | -0.86(-1.58%) |
Feb 28, 2024 | 54.72 | 54.92 | 54.00 | 54.38 | 3,579,052 | -0.59(-1.07%) |
Feb 27, 2024 | 54.92 | 55.18 | 54.69 | 54.97 | 2,192,550 | +0.31(+0.57%) |
Feb 26, 2024 | 54.45 | 55.03 | 54.32 | 54.66 | 2,601,386 | -0.08(-0.15%) |
Feb 23, 2024 | 54.46 | 54.95 | 54.33 | 54.74 | 2,407,398 | +0.19(+0.35%) |
Feb 22, 2024 | 53.91 | 54.71 | 53.75 | 54.55 | 4,268,956 | +0.49(+0.90%) |
Feb 21, 2024 | 54.06 | 54.38 | 53.80 | 54.06 | 2,332,345 | -0.14(-0.26%) |
Feb 20, 2024 | 54.22 | 54.54 | 53.79 | 54.20 | 3,122,528 | -0.44(-0.80%) |
Feb 16, 2024 | 54.61 | 55.12 | 54.36 | 54.64 | 3,904,140 | +0.12(+0.22%) |
Feb 15, 2024 | 54.13 | 55.25 | 54.13 | 54.52 | 3,057,035 | +0.60(+1.11%) |
Feb 14, 2024 | 53.95 | 54.15 | 53.40 | 53.92 | 3,270,119 | +0.45(+0.84%) |
Feb 13, 2024 | 54.42 | 54.83 | 53.19 | 53.47 | 3,536,070 | -1.41(-2.56%) |
Feb 12, 2024 | 54.47 | 55.15 | 54.30 | 54.88 | 3,284,159 | +1.44(+2.69%) |
Feb 09, 2024 | 52.88 | 53.75 | 52.72 | 53.44 | 2,938,471 | +0.36(+0.68%) |
Feb 08, 2024 | 53.83 | 54.17 | 52.50 | 53.08 | 6,218,030 | -0.83(-1.54%) |
Feb 07, 2024 | 52.19 | 54.03 | 52.19 | 53.91 | 7,030,658 | +1.97(+3.80%) |
Feb 06, 2024 | 51.60 | 52.26 | 51.16 | 51.94 | 4,739,353 | +0.29(+0.56%) |
Feb 05, 2024 | 52.35 | 52.35 | 51.50 | 51.65 | 5,841,393 | -1.24(-2.34%) |
Feb 02, 2024 | 54.14 | 54.34 | 52.73 | 52.88 | 5,618,035 | -1.02(-1.89%) |
Feb 01, 2024 | 56.32 | 57.59 | 52.21 | 53.90 | 12,321,355 | +8.55(+18.87%) |
Jan 31, 2024 | 45.88 | 46.21 | 45.33 | 45.35 | 5,841,155 | -0.35(-0.76%) |
Jan 30, 2024 | 45.49 | 46.01 | 45.45 | 45.70 | 2,956,900 | -0.10(-0.22%) |
Jan 29, 2024 | 45.61 | 45.81 | 45.17 | 45.80 | 2,129,405 | +0.07(+0.15%) |
Jan 26, 2024 | 45.53 | 45.81 | 45.12 | 45.73 | 3,235,712 | +0.62(+1.37%) |
Jan 25, 2024 | 45.62 | 45.70 | 44.88 | 45.11 | 3,969,718 | -0.17(-0.37%) |
Jan 24, 2024 | 45.48 | 45.53 | 44.78 | 45.28 | 2,461,588 | -0.02(-0.04%) |
Jan 23, 2024 | 45.35 | 45.75 | 44.92 | 45.30 | 2,656,526 | +0.46(+1.02%) |
Jan 22, 2024 | 45.04 | 45.43 | 44.67 | 44.84 | 4,722,024 | -0.63(-1.38%) |
Jan 19, 2024 | 44.04 | 45.51 | 43.88 | 45.47 | 5,130,336 | +1.19(+2.68%) |
Jan 18, 2024 | 44.56 | 44.61 | 43.94 | 44.28 | 4,051,931 | -0.43(-0.96%) |
Jan 17, 2024 | 44.87 | 45.50 | 44.54 | 44.71 | 3,655,592 | -0.65(-1.43%) |
Jan 16, 2024 | 45.90 | 45.92 | 45.13 | 45.36 | 5,719,661 | -0.62(-1.34%) |
Jan 12, 2024 | 46.28 | 46.41 | 45.71 | 45.97 | 3,308,719 | +0.08(+0.17%) |
Jan 11, 2024 | 46.12 | 46.43 | 45.70 | 45.90 | 4,019,708 | -0.02(-0.04%) |
Jan 10, 2024 | 45.84 | 46.18 | 45.73 | 45.91 | 2,603,053 | -0.46(-0.99%) |
Jan 09, 2024 | 46.55 | 46.61 | 45.87 | 46.37 | 3,051,718 | -0.50(-1.06%) |
Jan 08, 2024 | 46.88 | 47.10 | 46.14 | 46.87 | 2,421,688 | -0.32(-0.68%) |
Jan 05, 2024 | 47.46 | 47.62 | 46.78 | 47.19 | 2,781,955 | -0.27(-0.57%) |
Jan 04, 2024 | 47.96 | 48.09 | 47.27 | 47.46 | 3,078,944 | -0.48(-1.00%) |
Jan 03, 2024 | 48.14 | 48.33 | 47.71 | 47.94 | 3,479,461 | -0.48(-0.99%) |
Jan 02, 2024 | 47.69 | 48.70 | 47.61 | 48.42 | 3,132,577 | +0.64(+1.34%) |
Dec 29, 2023 | 47.82 | 48.09 | 47.38 | 47.78 | 2,126,540 | -0.17(-0.35%) |
Dec 28, 2023 | 47.86 | 48.08 | 47.64 | 47.95 | 1,989,819 | +0.11(+0.23%) |
Dec 27, 2023 | 47.74 | 48.19 | 47.47 | 47.84 | 1,862,794 | -0.02(-0.04%) |
Dec 26, 2023 | 47.36 | 47.98 | 47.16 | 47.86 | 2,643,785 | +0.54(+1.14%) |
Dec 22, 2023 | 47.32 | 47.56 | 47.05 | 47.32 | 2,665,429 | +0.17(+0.36%) |
Dec 21, 2023 | 46.77 | 47.22 | 46.65 | 47.15 | 3,079,066 | +0.70(+1.50%) |
Dec 20, 2023 | 47.64 | 47.73 | 46.32 | 46.45 | 4,531,783 | -1.27(-2.65%) |
Dec 19, 2023 | 47.39 | 48.03 | 47.30 | 47.72 | 6,097,601 | +0.68(+1.44%) |
Dec 18, 2023 | 46.74 | 47.26 | 46.26 | 47.04 | 7,059,180 | +0.63(+1.35%) |
Dec 15, 2023 | 46.24 | 46.57 | 45.92 | 46.41 | 14,070,549 | +0.01(+0.02%) |
Dec 14, 2023 | 45.78 | 47.38 | 45.78 | 46.40 | 7,682,113 | +1.00(+2.20%) |
Dec 13, 2023 | 45.01 | 45.60 | 44.58 | 45.41 | 8,710,404 | +0.73(+1.63%) |
Dec 12, 2023 | 45.53 | 45.53 | 44.59 | 44.68 | 4,064,462 | -0.99(-2.16%) |
Dec 11, 2023 | 45.44 | 45.77 | 45.13 | 45.67 | 5,543,006 | +0.65(+1.44%) |
Dec 08, 2023 | 44.49 | 45.19 | 44.37 | 45.02 | 5,708,154 | +0.65(+1.46%) |
Dec 07, 2023 | 44.12 | 44.57 | 43.97 | 44.37 | 4,835,701 | +0.35(+0.79%) |
Dec 06, 2023 | 43.96 | 44.47 | 43.85 | 44.02 | 3,756,827 | +0.26(+0.59%) |
Dec 05, 2023 | 44.81 | 45.05 | 43.76 | 43.76 | 4,908,378 | -1.33(-2.94%) |
Dec 04, 2023 | 45.77 | 46.08 | 45.04 | 45.09 | 5,238,153 | -0.98(-2.12%) |