Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 54.54 | 54.78 | 53.62 | 54.55 | 114,567 | +0.28(+0.52%) |
May 30, 2024 | 54.23 | 54.58 | 54.09 | 54.27 | 115,972 | -1.04(-1.88%) |
May 29, 2024 | 55.36 | 55.65 | 55.24 | 55.31 | 110,490 | -0.73(-1.30%) |
May 28, 2024 | 56.12 | 56.32 | 55.72 | 56.04 | 92,960 | -0.07(-0.12%) |
May 24, 2024 | 55.53 | 56.20 | 55.51 | 56.11 | 71,859 | +0.79(+1.43%) |
May 23, 2024 | 56.75 | 56.77 | 55.09 | 55.32 | 69,682 | -0.88(-1.57%) |
May 22, 2024 | 56.53 | 56.79 | 55.90 | 56.20 | 90,407 | -0.51(-0.90%) |
May 21, 2024 | 56.26 | 56.75 | 56.26 | 56.71 | 52,678 | +0.08(+0.14%) |
May 20, 2024 | 56.34 | 56.72 | 56.21 | 56.63 | 59,349 | +0.44(+0.78%) |
May 17, 2024 | 55.84 | 56.21 | 55.73 | 56.19 | 66,371 | +0.49(+0.88%) |
May 16, 2024 | 55.91 | 56.22 | 55.70 | 55.70 | 62,011 | -0.46(-0.82%) |
May 15, 2024 | 56.00 | 56.46 | 55.86 | 56.16 | 69,171 | +0.37(+0.66%) |
May 14, 2024 | 54.75 | 55.90 | 54.75 | 55.79 | 67,252 | +1.28(+2.35%) |
May 13, 2024 | 54.45 | 55.30 | 54.45 | 54.51 | 61,383 | +0.34(+0.63%) |
May 10, 2024 | 54.82 | 55.00 | 54.07 | 54.17 | 38,424 | -0.46(-0.84%) |
May 09, 2024 | 54.41 | 54.67 | 54.27 | 54.63 | 61,394 | +0.15(+0.28%) |
May 08, 2024 | 54.02 | 54.49 | 53.90 | 54.48 | 96,510 | -0.09(-0.16%) |
May 07, 2024 | 54.90 | 55.01 | 54.50 | 54.57 | 66,183 | -0.46(-0.84%) |
May 06, 2024 | 54.59 | 55.06 | 54.55 | 55.03 | 71,214 | +0.92(+1.70%) |
May 03, 2024 | 54.57 | 54.68 | 53.73 | 54.11 | 124,927 | +0.27(+0.50%) |
May 02, 2024 | 53.80 | 54.03 | 52.91 | 53.84 | 40,720 | +0.68(+1.28%) |
May 01, 2024 | 53.08 | 54.39 | 52.91 | 53.16 | 84,383 | -0.15(-0.28%) |
Apr 30, 2024 | 54.24 | 54.54 | 53.31 | 53.31 | 65,774 | -1.42(-2.59%) |
Apr 29, 2024 | 54.10 | 54.79 | 54.00 | 54.73 | 107,477 | +1.37(+2.57%) |
Apr 26, 2024 | 52.71 | 53.57 | 52.65 | 53.36 | 87,109 | +1.31(+2.52%) |
Apr 25, 2024 | 51.22 | 52.08 | 50.99 | 52.05 | 68,942 | +0.35(+0.68%) |
Apr 24, 2024 | 52.03 | 52.14 | 51.10 | 51.70 | 105,701 | +0.65(+1.27%) |
Apr 23, 2024 | 50.28 | 51.27 | 50.28 | 51.05 | 82,066 | +0.88(+1.75%) |
Apr 22, 2024 | 49.98 | 50.39 | 49.44 | 50.17 | 60,767 | +0.31(+0.62%) |
Apr 19, 2024 | 50.03 | 50.45 | 49.69 | 49.86 | 74,694 | -0.35(-0.70%) |
Apr 18, 2024 | 50.35 | 50.97 | 50.20 | 50.21 | 57,440 | -0.15(-0.30%) |
Apr 17, 2024 | 51.17 | 51.24 | 50.26 | 50.36 | 112,701 | -0.59(-1.16%) |
Apr 16, 2024 | 50.90 | 51.33 | 50.51 | 50.95 | 129,364 | -0.31(-0.61%) |
Apr 15, 2024 | 52.90 | 52.90 | 51.11 | 51.26 | 107,448 | -1.24(-2.36%) |
Apr 12, 2024 | 53.17 | 53.42 | 52.32 | 52.50 | 66,284 | -1.26(-2.34%) |
Apr 11, 2024 | 53.27 | 53.92 | 52.93 | 53.76 | 68,462 | +0.58(+1.09%) |
Apr 10, 2024 | 52.92 | 53.41 | 52.85 | 53.18 | 125,894 | -1.16(-2.13%) |
Apr 09, 2024 | 54.05 | 54.47 | 53.85 | 54.34 | 68,407 | +0.46(+0.85%) |
Apr 08, 2024 | 53.47 | 54.19 | 53.47 | 53.88 | 81,216 | +0.82(+1.55%) |
Apr 05, 2024 | 52.84 | 53.49 | 52.70 | 53.06 | 63,483 | +0.15(+0.28%) |
Apr 04, 2024 | 54.12 | 54.41 | 52.86 | 52.91 | 118,732 | -0.68(-1.27%) |
Apr 03, 2024 | 53.02 | 53.77 | 53.02 | 53.59 | 60,424 | +0.25(+0.47%) |
Apr 02, 2024 | 53.60 | 53.60 | 53.20 | 53.34 | 117,134 | -1.18(-2.16%) |
Apr 01, 2024 | 54.79 | 54.96 | 54.17 | 54.52 | 87,205 | -0.19(-0.35%) |
Mar 28, 2024 | 54.40 | 54.85 | 54.40 | 54.71 | 63,965 | +0.00(+0.00%) |
Mar 27, 2024 | 54.54 | 54.71 | 54.09 | 54.71 | 163,492 | +0.63(+1.16%) |
Mar 26, 2024 | 54.44 | 54.75 | 54.07 | 54.08 | 92,336 | -0.13(-0.24%) |
Mar 25, 2024 | 53.93 | 54.52 | 53.93 | 54.21 | 84,618 | +0.01(+0.02%) |
Mar 22, 2024 | 54.42 | 54.65 | 54.03 | 54.20 | 97,469 | -0.60(-1.09%) |
Mar 21, 2024 | 54.85 | 55.16 | 54.70 | 54.80 | 84,511 | +0.51(+0.94%) |
Mar 20, 2024 | 53.31 | 54.51 | 53.24 | 54.29 | 104,467 | +1.06(+1.99%) |
Mar 19, 2024 | 52.83 | 53.38 | 52.53 | 53.23 | 87,163 | +0.03(+0.06%) |
Mar 18, 2024 | 53.52 | 53.52 | 52.94 | 53.20 | 103,617 | +0.27(+0.51%) |
Mar 15, 2024 | 52.91 | 53.50 | 52.91 | 52.93 | 270,174 | -0.13(-0.25%) |
Mar 14, 2024 | 54.50 | 54.76 | 52.65 | 53.06 | 154,338 | -1.32(-2.43%) |
Mar 13, 2024 | 54.77 | 55.30 | 54.33 | 54.38 | 124,020 | -0.69(-1.25%) |
Mar 12, 2024 | 54.99 | 55.38 | 54.21 | 55.07 | 140,677 | +0.07(+0.13%) |
Mar 11, 2024 | 54.90 | 55.62 | 54.90 | 55.00 | 134,606 | -0.16(-0.29%) |
Mar 08, 2024 | 55.96 | 56.47 | 54.93 | 55.16 | 79,466 | -0.42(-0.76%) |
Mar 07, 2024 | 55.06 | 55.76 | 55.05 | 55.58 | 89,140 | +0.82(+1.50%) |
Mar 06, 2024 | 54.45 | 55.30 | 54.18 | 54.76 | 108,415 | +0.89(+1.65%) |
Mar 05, 2024 | 54.02 | 54.59 | 53.69 | 53.87 | 155,504 | -0.52(-0.96%) |
Mar 04, 2024 | 55.00 | 55.03 | 54.28 | 54.39 | 196,409 | -0.40(-0.73%) |
Mar 01, 2024 | 54.51 | 55.12 | 54.00 | 54.79 | 177,121 | +0.44(+0.81%) |
Feb 29, 2024 | 54.45 | 54.71 | 54.08 | 54.35 | 105,841 | +0.40(+0.74%) |
Feb 28, 2024 | 54.11 | 54.35 | 53.75 | 53.95 | 110,786 | -0.65(-1.19%) |
Feb 27, 2024 | 54.60 | 54.85 | 54.25 | 54.60 | 151,425 | +0.18(+0.33%) |
Feb 26, 2024 | 53.68 | 54.57 | 53.59 | 54.42 | 171,367 | +0.87(+1.62%) |
Feb 23, 2024 | 54.00 | 54.10 | 53.51 | 53.55 | 452,021 | -0.57(-1.05%) |
Feb 22, 2024 | 54.78 | 54.78 | 53.85 | 54.12 | 126,972 | +0.24(+0.45%) |
Feb 21, 2024 | 54.00 | 54.20 | 53.54 | 53.88 | 66,943 | -0.47(-0.86%) |
Feb 20, 2024 | 54.81 | 55.14 | 53.96 | 54.35 | 117,973 | -1.07(-1.93%) |
Feb 16, 2024 | 55.58 | 56.03 | 55.25 | 55.42 | 117,275 | -0.61(-1.09%) |
Feb 15, 2024 | 56.31 | 56.53 | 55.58 | 56.03 | 175,207 | +0.14(+0.25%) |
Feb 14, 2024 | 54.53 | 55.96 | 54.53 | 55.89 | 153,586 | +2.13(+3.96%) |
Feb 13, 2024 | 53.94 | 54.54 | 53.30 | 53.76 | 109,287 | -1.76(-3.17%) |
Feb 12, 2024 | 54.97 | 56.04 | 54.97 | 55.52 | 117,674 | +0.62(+1.13%) |
Feb 09, 2024 | 54.19 | 55.02 | 54.16 | 54.90 | 89,795 | +1.02(+1.89%) |
Feb 08, 2024 | 53.24 | 54.04 | 53.00 | 53.88 | 104,923 | +0.67(+1.26%) |
Feb 07, 2024 | 53.43 | 53.43 | 52.87 | 53.21 | 160,422 | +0.11(+0.21%) |
Feb 06, 2024 | 52.28 | 53.11 | 52.28 | 53.10 | 100,565 | +0.87(+1.67%) |
Feb 05, 2024 | 52.78 | 52.78 | 51.64 | 52.23 | 116,374 | -0.69(-1.30%) |
Feb 02, 2024 | 52.49 | 53.02 | 52.06 | 52.92 | 104,351 | +0.20(+0.38%) |
Feb 01, 2024 | 52.70 | 52.86 | 51.96 | 52.72 | 156,004 | +0.27(+0.51%) |
Jan 31, 2024 | 52.92 | 53.91 | 52.45 | 52.45 | 102,005 | -1.25(-2.33%) |
Jan 30, 2024 | 54.11 | 54.25 | 53.54 | 53.70 | 76,352 | -0.53(-0.98%) |
Jan 29, 2024 | 53.00 | 54.31 | 52.97 | 54.23 | 88,114 | +1.29(+2.44%) |
Jan 26, 2024 | 53.45 | 53.85 | 52.88 | 52.94 | 87,195 | -0.49(-0.92%) |
Jan 25, 2024 | 53.97 | 54.00 | 53.09 | 53.43 | 103,686 | -0.52(-0.96%) |
Jan 24, 2024 | 55.40 | 55.40 | 53.95 | 53.95 | 100,801 | -0.92(-1.68%) |
Jan 23, 2024 | 55.29 | 55.46 | 54.68 | 54.87 | 92,806 | +0.12(+0.22%) |
Jan 22, 2024 | 54.47 | 55.48 | 54.41 | 54.75 | 122,568 | +0.80(+1.48%) |
Jan 19, 2024 | 53.70 | 54.00 | 53.08 | 53.95 | 118,712 | +0.43(+0.80%) |
Jan 18, 2024 | 53.64 | 53.76 | 52.88 | 53.52 | 74,037 | +0.45(+0.85%) |
Jan 17, 2024 | 53.12 | 53.12 | 52.60 | 53.07 | 82,287 | -0.63(-1.17%) |
Jan 16, 2024 | 53.94 | 54.12 | 53.42 | 53.70 | 122,181 | -0.60(-1.10%) |
Jan 12, 2024 | 54.65 | 55.13 | 54.19 | 54.30 | 75,435 | -0.27(-0.49%) |
Jan 11, 2024 | 55.01 | 55.13 | 53.98 | 54.57 | 124,548 | -0.46(-0.84%) |
Jan 10, 2024 | 54.95 | 55.28 | 54.64 | 55.03 | 49,348 | +0.24(+0.44%) |
Jan 09, 2024 | 55.11 | 55.14 | 54.47 | 54.79 | 82,951 | -0.67(-1.21%) |
Jan 08, 2024 | 54.39 | 55.53 | 54.38 | 55.46 | 96,684 | +1.05(+1.93%) |
Jan 05, 2024 | 54.58 | 55.10 | 54.31 | 54.41 | 58,613 | -0.22(-0.40%) |
Jan 04, 2024 | 54.37 | 55.06 | 54.37 | 54.63 | 86,467 | +0.21(+0.39%) |
Jan 03, 2024 | 55.63 | 55.64 | 54.40 | 54.42 | 118,052 | -2.01(-3.56%) |
Jan 02, 2024 | 57.24 | 57.25 | 56.13 | 56.43 | 144,211 | -1.27(-2.20%) |
Dec 29, 2023 | 58.41 | 58.65 | 57.55 | 57.70 | 97,405 | -0.87(-1.49%) |
Dec 28, 2023 | 58.88 | 59.04 | 58.39 | 58.57 | 108,509 | -0.27(-0.46%) |
Dec 27, 2023 | 58.90 | 59.14 | 58.66 | 58.84 | 107,472 | +0.02(+0.03%) |
Dec 26, 2023 | 58.01 | 58.95 | 58.01 | 58.82 | 102,866 | +0.98(+1.69%) |
Dec 22, 2023 | 57.80 | 58.12 | 57.56 | 57.84 | 102,511 | +0.37(+0.64%) |
Dec 21, 2023 | 57.00 | 57.47 | 56.81 | 57.47 | 80,858 | +1.18(+2.10%) |
Dec 20, 2023 | 57.78 | 58.10 | 56.21 | 56.29 | 121,158 | -1.78(-3.07%) |
Dec 19, 2023 | 57.37 | 58.07 | 57.37 | 58.07 | 135,551 | +0.98(+1.72%) |
Dec 18, 2023 | 57.06 | 57.51 | 56.94 | 57.09 | 106,471 | -0.17(-0.30%) |
Dec 15, 2023 | 57.52 | 57.77 | 56.95 | 57.26 | 90,912 | -0.32(-0.56%) |
Dec 14, 2023 | 56.96 | 57.75 | 56.90 | 57.58 | 184,837 | +1.52(+2.71%) |
Dec 13, 2023 | 54.85 | 56.19 | 54.17 | 56.06 | 114,456 | +1.04(+1.89%) |
Dec 12, 2023 | 55.01 | 55.16 | 54.62 | 55.02 | 54,641 | -0.08(-0.15%) |
Dec 11, 2023 | 55.07 | 55.29 | 54.74 | 55.10 | 76,135 | -0.08(-0.14%) |
Dec 08, 2023 | 54.28 | 55.28 | 54.20 | 55.18 | 80,593 | +0.72(+1.32%) |
Dec 07, 2023 | 54.20 | 54.49 | 53.68 | 54.46 | 54,078 | +0.46(+0.85%) |
Dec 06, 2023 | 54.92 | 55.25 | 53.99 | 54.00 | 66,257 | -0.61(-1.12%) |
Dec 05, 2023 | 54.85 | 55.20 | 54.45 | 54.61 | 63,869 | -0.58(-1.05%) |
Dec 04, 2023 | 54.32 | 55.20 | 54.32 | 55.19 | 95,277 | +0.15(+0.27%) |