Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 56.87 | 56.95 | 56.41 | 56.72 | 196,135 | -0.08(-0.14%) |
May 21, 2024 | 56.79 | 56.80 | 56.53 | 56.80 | 59,472 | -0.23(-0.40%) |
May 20, 2024 | 56.55 | 57.13 | 56.55 | 57.03 | 98,995 | +0.48(+0.85%) |
May 17, 2024 | 56.58 | 56.72 | 56.26 | 56.55 | 78,874 | -0.03(-0.05%) |
May 16, 2024 | 56.91 | 56.97 | 56.58 | 56.58 | 98,943 | -0.39(-0.68%) |
May 15, 2024 | 56.54 | 56.97 | 56.35 | 56.97 | 153,159 | +0.85(+1.51%) |
May 14, 2024 | 55.82 | 56.15 | 55.82 | 56.12 | 96,173 | +0.42(+0.75%) |
May 13, 2024 | 55.82 | 55.91 | 55.58 | 55.70 | 94,900 | +0.16(+0.29%) |
May 10, 2024 | 55.75 | 56.00 | 55.39 | 55.54 | 104,863 | +0.13(+0.23%) |
May 09, 2024 | 55.22 | 55.48 | 54.98 | 55.41 | 198,442 | +0.11(+0.20%) |
May 08, 2024 | 54.88 | 55.31 | 54.85 | 55.30 | 121,777 | -0.04(-0.07%) |
May 07, 2024 | 55.60 | 55.74 | 55.34 | 55.34 | 93,901 | -0.25(-0.45%) |
May 06, 2024 | 55.14 | 55.59 | 55.10 | 55.59 | 310,977 | +0.86(+1.57%) |
May 03, 2024 | 54.96 | 55.13 | 54.50 | 54.73 | 101,089 | +0.66(+1.22%) |
May 02, 2024 | 53.84 | 54.18 | 53.11 | 54.07 | 77,974 | +0.75(+1.41%) |
May 01, 2024 | 53.51 | 54.35 | 53.08 | 53.32 | 89,384 | -0.46(-0.86%) |
Apr 30, 2024 | 54.69 | 54.81 | 53.72 | 53.78 | 72,436 | -1.07(-1.95%) |
Apr 29, 2024 | 54.76 | 54.91 | 54.58 | 54.85 | 67,490 | +0.16(+0.29%) |
Apr 26, 2024 | 54.31 | 54.81 | 54.07 | 54.69 | 140,836 | +0.85(+1.58%) |
Apr 25, 2024 | 53.17 | 54.06 | 53.10 | 53.84 | 89,969 | -0.18(-0.33%) |
Apr 24, 2024 | 54.19 | 54.55 | 53.64 | 54.02 | 150,971 | +0.23(+0.43%) |
Apr 23, 2024 | 53.25 | 54.03 | 53.18 | 53.79 | 176,983 | +0.90(+1.70%) |
Apr 22, 2024 | 52.85 | 53.25 | 52.32 | 52.89 | 124,585 | +0.48(+0.92%) |
Apr 19, 2024 | 52.98 | 53.23 | 52.14 | 52.41 | 170,778 | -0.79(-1.48%) |
Apr 18, 2024 | 53.71 | 53.91 | 53.07 | 53.20 | 83,697 | -0.28(-0.52%) |
Apr 17, 2024 | 54.54 | 54.54 | 53.41 | 53.48 | 72,935 | -0.75(-1.38%) |
Apr 16, 2024 | 54.27 | 54.55 | 53.91 | 54.23 | 145,007 | -0.03(-0.06%) |
Apr 15, 2024 | 55.70 | 55.88 | 54.08 | 54.26 | 79,141 | -0.83(-1.51%) |
Apr 12, 2024 | 55.67 | 55.78 | 54.97 | 55.09 | 87,863 | -1.31(-2.32%) |
Apr 11, 2024 | 56.08 | 56.47 | 55.63 | 56.40 | 65,056 | +0.76(+1.37%) |
Apr 10, 2024 | 55.60 | 56.05 | 55.51 | 55.64 | 85,605 | -1.06(-1.87%) |
Apr 09, 2024 | 56.73 | 56.73 | 56.00 | 56.70 | 79,214 | +0.40(+0.71%) |
Apr 08, 2024 | 56.39 | 56.56 | 56.21 | 56.30 | 84,267 | +0.12(+0.21%) |
Apr 05, 2024 | 55.74 | 56.42 | 55.70 | 56.18 | 97,119 | +0.55(+0.99%) |
Apr 04, 2024 | 57.09 | 57.23 | 55.55 | 55.63 | 81,805 | -0.91(-1.61%) |
Apr 03, 2024 | 56.17 | 56.83 | 56.17 | 56.54 | 127,597 | +0.07(+0.12%) |
Apr 02, 2024 | 56.36 | 56.49 | 56.10 | 56.47 | 102,756 | -0.80(-1.40%) |
Apr 01, 2024 | 57.61 | 57.62 | 57.08 | 57.27 | 92,168 | +0.04(+0.07%) |
Mar 28, 2024 | 57.22 | 57.43 | 57.14 | 57.23 | 141,832 | +0.02(+0.03%) |
Mar 27, 2024 | 57.10 | 57.21 | 56.60 | 57.21 | 83,847 | +0.55(+0.97%) |
Mar 26, 2024 | 56.97 | 57.07 | 56.59 | 56.66 | 118,165 | -0.08(-0.14%) |
Mar 25, 2024 | 56.73 | 56.93 | 56.59 | 56.74 | 121,090 | -0.20(-0.35%) |
Mar 22, 2024 | 57.10 | 57.12 | 56.76 | 56.94 | 79,499 | -0.20(-0.35%) |
Mar 21, 2024 | 57.13 | 57.55 | 57.10 | 57.14 | 125,953 | +0.60(+1.06%) |
Mar 20, 2024 | 55.77 | 56.59 | 55.61 | 56.54 | 160,400 | +0.93(+1.67%) |
Mar 19, 2024 | 55.28 | 55.74 | 54.93 | 55.61 | 142,389 | +0.14(+0.25%) |
Mar 18, 2024 | 55.83 | 55.84 | 55.46 | 55.47 | 100,265 | +0.21(+0.38%) |
Mar 15, 2024 | 55.46 | 55.68 | 55.26 | 55.26 | 73,853 | -0.39(-0.70%) |
Mar 14, 2024 | 56.32 | 56.36 | 55.34 | 55.65 | 107,669 | -0.61(-1.08%) |
Mar 13, 2024 | 56.49 | 56.54 | 56.17 | 56.26 | 122,770 | -0.27(-0.48%) |
Mar 12, 2024 | 56.07 | 56.58 | 55.79 | 56.53 | 126,931 | +0.56(+1.00%) |
Mar 11, 2024 | 55.89 | 56.05 | 55.53 | 55.97 | 142,046 | -0.29(-0.52%) |
Mar 08, 2024 | 57.27 | 57.49 | 56.21 | 56.26 | 100,618 | -0.83(-1.45%) |
Mar 07, 2024 | 56.73 | 57.23 | 56.59 | 57.09 | 135,841 | +0.87(+1.55%) |
Mar 06, 2024 | 56.41 | 56.59 | 55.95 | 56.22 | 166,136 | +0.60(+1.08%) |
Mar 05, 2024 | 56.26 | 56.26 | 55.32 | 55.62 | 240,712 | -0.92(-1.63%) |
Mar 04, 2024 | 56.85 | 56.88 | 56.53 | 56.54 | 336,571 | +0.02(+0.04%) |
Mar 01, 2024 | 55.81 | 56.59 | 55.65 | 56.52 | 104,152 | +1.04(+1.87%) |
Feb 29, 2024 | 55.27 | 55.65 | 55.01 | 55.48 | 237,527 | +0.56(+1.02%) |
Feb 28, 2024 | 54.69 | 55.13 | 54.69 | 54.92 | 107,196 | -0.21(-0.38%) |
Feb 27, 2024 | 55.26 | 55.31 | 54.99 | 55.13 | 113,183 | +0.25(+0.46%) |
Feb 26, 2024 | 54.83 | 55.12 | 54.78 | 54.88 | 125,888 | +0.00(+0.00%) |
Feb 23, 2024 | 55.10 | 55.10 | 54.60 | 54.88 | 99,818 | +0.03(+0.05%) |
Feb 22, 2024 | 54.46 | 54.88 | 54.36 | 54.85 | 94,030 | +1.42(+2.66%) |
Feb 21, 2024 | 53.04 | 53.43 | 52.91 | 53.43 | 111,619 | -0.18(-0.34%) |
Feb 20, 2024 | 53.78 | 53.88 | 53.14 | 53.61 | 181,619 | -0.48(-0.89%) |
Feb 16, 2024 | 54.46 | 54.67 | 54.09 | 54.09 | 86,453 | -0.53(-0.97%) |
Feb 15, 2024 | 54.50 | 54.83 | 54.32 | 54.62 | 91,509 | +0.24(+0.44%) |
Feb 14, 2024 | 54.03 | 54.44 | 53.80 | 54.38 | 217,310 | +1.03(+1.93%) |
Feb 13, 2024 | 53.25 | 53.82 | 53.00 | 53.35 | 134,347 | -1.31(-2.40%) |
Feb 12, 2024 | 54.60 | 55.18 | 54.57 | 54.66 | 163,672 | +0.12(+0.22%) |
Feb 09, 2024 | 54.02 | 54.70 | 54.02 | 54.54 | 120,637 | +0.69(+1.28%) |
Feb 08, 2024 | 53.37 | 53.99 | 53.37 | 53.85 | 114,991 | +0.40(+0.75%) |
Feb 07, 2024 | 53.13 | 53.53 | 52.99 | 53.45 | 117,926 | +0.49(+0.93%) |
Feb 06, 2024 | 53.13 | 53.13 | 52.55 | 52.96 | 190,057 | -0.04(-0.08%) |
Feb 05, 2024 | 52.98 | 53.09 | 52.47 | 53.00 | 122,694 | -0.16(-0.30%) |
Feb 02, 2024 | 52.55 | 53.32 | 52.39 | 53.16 | 114,040 | +0.52(+0.99%) |
Feb 01, 2024 | 52.27 | 52.64 | 51.83 | 52.64 | 111,648 | +0.68(+1.31%) |
Jan 31, 2024 | 52.30 | 52.82 | 51.87 | 51.96 | 119,242 | -0.91(-1.72%) |
Jan 30, 2024 | 53.12 | 53.33 | 52.82 | 52.87 | 121,773 | -0.41(-0.77%) |
Jan 29, 2024 | 52.71 | 53.32 | 52.66 | 53.28 | 373,050 | +0.66(+1.25%) |
Jan 26, 2024 | 52.71 | 53.01 | 52.60 | 52.62 | 88,668 | -0.57(-1.07%) |
Jan 25, 2024 | 53.34 | 53.45 | 52.80 | 53.19 | 271,924 | +0.37(+0.70%) |
Jan 24, 2024 | 53.30 | 53.45 | 52.81 | 52.82 | 107,168 | -0.03(-0.06%) |
Jan 23, 2024 | 53.04 | 53.04 | 52.55 | 52.85 | 123,006 | +0.10(+0.18%) |
Jan 22, 2024 | 52.66 | 53.06 | 52.58 | 52.76 | 110,702 | +0.40(+0.77%) |
Jan 19, 2024 | 51.53 | 52.38 | 51.46 | 52.35 | 119,884 | +1.03(+2.01%) |
Jan 18, 2024 | 50.98 | 51.38 | 50.71 | 51.32 | 253,824 | +0.90(+1.78%) |
Jan 17, 2024 | 50.28 | 50.49 | 49.98 | 50.42 | 96,359 | -0.40(-0.79%) |
Jan 16, 2024 | 50.74 | 50.98 | 50.43 | 50.82 | 136,448 | +0.02(+0.04%) |
Jan 12, 2024 | 51.17 | 51.41 | 50.78 | 50.80 | 169,924 | -0.23(-0.45%) |
Jan 11, 2024 | 51.17 | 51.25 | 50.37 | 51.03 | 120,892 | -0.05(-0.10%) |
Jan 10, 2024 | 50.99 | 51.16 | 50.52 | 51.08 | 182,123 | +0.19(+0.37%) |
Jan 09, 2024 | 50.46 | 51.02 | 50.43 | 50.89 | 134,779 | +0.00(+0.00%) |
Jan 08, 2024 | 49.89 | 50.89 | 49.89 | 50.89 | 272,108 | +1.20(+2.41%) |
Jan 05, 2024 | 49.36 | 50.06 | 49.36 | 49.69 | 342,153 | +0.06(+0.12%) |
Jan 04, 2024 | 49.45 | 49.87 | 49.18 | 49.63 | 102,600 | -0.06(-0.12%) |
Jan 03, 2024 | 50.15 | 50.24 | 49.69 | 49.69 | 174,684 | -1.16(-2.28%) |
Jan 02, 2024 | 51.52 | 51.52 | 50.48 | 50.85 | 147,203 | -0.69(-1.34%) |
Dec 29, 2023 | 52.31 | 52.34 | 51.54 | 51.54 | 126,481 | -0.68(-1.30%) |
Dec 28, 2023 | 52.36 | 52.43 | 52.20 | 52.22 | 119,664 | -0.04(-0.08%) |
Dec 27, 2023 | 52.24 | 52.42 | 52.10 | 52.26 | 136,304 | -0.07(-0.13%) |
Dec 26, 2023 | 52.10 | 52.40 | 52.04 | 52.33 | 73,527 | +0.40(+0.77%) |
Dec 22, 2023 | 51.75 | 52.05 | 51.63 | 51.93 | 143,660 | +0.27(+0.52%) |
Dec 21, 2023 | 51.56 | 51.77 | 51.27 | 51.67 | 617,501 | +0.94(+1.85%) |
Dec 20, 2023 | 51.40 | 51.89 | 50.73 | 50.73 | 101,958 | -0.98(-1.89%) |
Dec 19, 2023 | 51.32 | 51.78 | 51.32 | 51.71 | 156,440 | +0.38(+0.74%) |
Dec 18, 2023 | 51.21 | 51.38 | 51.06 | 51.33 | 196,527 | +0.17(+0.33%) |
Dec 15, 2023 | 51.19 | 51.53 | 51.08 | 51.16 | 308,676 | -0.04(-0.08%) |
Dec 14, 2023 | 50.47 | 51.29 | 50.47 | 51.20 | 281,503 | +1.14(+2.27%) |
Dec 13, 2023 | 49.32 | 50.23 | 49.00 | 50.06 | 116,648 | +0.89(+1.81%) |
Dec 12, 2023 | 48.95 | 49.33 | 48.94 | 49.17 | 124,912 | +0.11(+0.22%) |
Dec 11, 2023 | 48.32 | 49.21 | 48.32 | 49.06 | 93,280 | +0.81(+1.68%) |
Dec 08, 2023 | 47.73 | 48.39 | 47.73 | 48.25 | 182,004 | +0.40(+0.84%) |
Dec 07, 2023 | 47.48 | 48.01 | 47.41 | 47.85 | 137,276 | +0.56(+1.18%) |
Dec 06, 2023 | 47.73 | 48.01 | 47.26 | 47.29 | 124,984 | -0.08(-0.17%) |
Dec 05, 2023 | 47.35 | 47.53 | 47.15 | 47.37 | 231,710 | -0.38(-0.79%) |
Dec 04, 2023 | 47.54 | 47.82 | 47.27 | 47.75 | 141,547 | -0.17(-0.35%) |