Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 53.42 | 53.51 | 53.28 | 53.48 | 50,001,756 | +0.29(+0.55%) |
Jun 05, 2024 | 52.87 | 53.20 | 52.76 | 53.19 | 5,786,449 | +0.81(+1.55%) |
Jun 04, 2024 | 52.26 | 52.42 | 52.08 | 52.38 | 7,510,271 | -0.76(-1.43%) |
Jun 03, 2024 | 53.30 | 53.37 | 52.90 | 53.14 | 7,109,825 | +0.55(+1.05%) |
May 31, 2024 | 52.61 | 52.62 | 52.20 | 52.59 | 7,341,459 | -0.45(-0.85%) |
May 30, 2024 | 52.91 | 53.19 | 52.85 | 53.04 | 8,520,519 | -0.17(-0.32%) |
May 29, 2024 | 53.24 | 53.30 | 53.12 | 53.21 | 4,706,927 | -0.75(-1.39%) |
May 28, 2024 | 54.19 | 54.30 | 53.84 | 53.96 | 7,555,915 | -0.06(-0.11%) |
May 24, 2024 | 53.97 | 54.15 | 53.94 | 54.02 | 6,354,974 | +0.18(+0.33%) |
May 23, 2024 | 54.49 | 54.52 | 53.74 | 53.84 | 7,523,746 | -0.41(-0.76%) |
May 22, 2024 | 54.46 | 54.52 | 54.15 | 54.25 | 4,868,921 | -0.18(-0.33%) |
May 21, 2024 | 54.47 | 54.53 | 54.30 | 54.43 | 5,610,464 | -0.34(-0.62%) |
May 20, 2024 | 54.66 | 54.87 | 54.61 | 54.77 | 6,682,290 | -0.18(-0.33%) |
May 17, 2024 | 54.74 | 55.03 | 54.66 | 54.95 | 8,460,321 | +0.27(+0.49%) |
May 16, 2024 | 54.53 | 54.80 | 54.50 | 54.68 | 10,009,796 | +0.13(+0.24%) |
May 15, 2024 | 54.35 | 54.55 | 54.10 | 54.55 | 9,264,992 | +0.58(+1.07%) |
May 14, 2024 | 53.73 | 53.99 | 53.72 | 53.97 | 5,675,451 | +0.29(+0.54%) |
May 13, 2024 | 53.65 | 53.84 | 53.61 | 53.68 | 7,925,466 | +0.37(+0.69%) |
May 10, 2024 | 53.56 | 53.62 | 53.24 | 53.31 | 8,995,395 | +0.06(+0.11%) |
May 09, 2024 | 53.06 | 53.27 | 52.94 | 53.25 | 8,586,621 | +0.15(+0.28%) |
May 08, 2024 | 52.80 | 53.13 | 52.79 | 53.10 | 6,316,311 | -0.02(-0.04%) |
May 07, 2024 | 53.20 | 53.25 | 53.05 | 53.12 | 8,671,586 | -0.33(-0.62%) |
May 06, 2024 | 53.39 | 53.48 | 53.32 | 53.45 | 7,647,030 | +0.01(+0.02%) |
May 03, 2024 | 53.29 | 53.45 | 53.08 | 53.44 | 8,623,653 | +0.47(+0.89%) |
May 02, 2024 | 52.39 | 53.09 | 52.22 | 52.97 | 18,160,012 | +1.28(+2.48%) |
May 01, 2024 | 51.70 | 52.26 | 51.63 | 51.69 | 12,278,361 | +0.04(+0.08%) |
Apr 30, 2024 | 51.88 | 52.04 | 51.62 | 51.65 | 9,331,823 | -0.68(-1.30%) |
Apr 29, 2024 | 52.06 | 52.34 | 52.02 | 52.33 | 9,427,058 | +0.53(+1.02%) |
Apr 26, 2024 | 51.59 | 51.81 | 51.59 | 51.80 | 7,299,605 | +0.56(+1.09%) |
Apr 25, 2024 | 50.73 | 51.30 | 50.69 | 51.24 | 8,451,921 | +0.11(+0.22%) |
Apr 24, 2024 | 51.25 | 51.27 | 50.97 | 51.13 | 7,771,899 | +0.16(+0.31%) |
Apr 23, 2024 | 50.58 | 51.00 | 50.56 | 50.97 | 13,080,667 | +0.44(+0.87%) |
Apr 22, 2024 | 50.11 | 50.61 | 50.05 | 50.53 | 8,524,050 | +0.50(+1.00%) |
Apr 19, 2024 | 50.04 | 50.17 | 49.90 | 50.03 | 8,296,393 | -0.24(-0.48%) |
Apr 18, 2024 | 50.32 | 50.53 | 50.15 | 50.27 | 7,331,333 | +0.25(+0.50%) |
Apr 17, 2024 | 50.34 | 50.35 | 49.89 | 50.02 | 7,796,827 | -0.02(-0.04%) |
Apr 16, 2024 | 50.03 | 50.24 | 49.87 | 50.04 | 11,162,570 | -0.64(-1.26%) |
Apr 15, 2024 | 51.30 | 51.30 | 50.59 | 50.68 | 8,124,477 | -0.33(-0.65%) |
Apr 12, 2024 | 51.49 | 51.49 | 50.93 | 51.01 | 10,722,849 | -1.15(-2.20%) |
Apr 11, 2024 | 52.19 | 52.23 | 51.84 | 52.16 | 8,486,804 | +0.33(+0.64%) |
Apr 10, 2024 | 51.92 | 51.99 | 51.66 | 51.83 | 9,900,077 | -0.72(-1.37%) |
Apr 09, 2024 | 52.55 | 52.65 | 52.31 | 52.55 | 8,011,598 | +0.35(+0.67%) |
Apr 08, 2024 | 52.13 | 52.29 | 52.12 | 52.20 | 8,077,249 | +0.34(+0.66%) |
Apr 05, 2024 | 51.73 | 51.99 | 51.60 | 51.86 | 14,608,251 | +0.13(+0.25%) |
Apr 04, 2024 | 52.38 | 52.51 | 51.70 | 51.73 | 8,923,037 | -0.20(-0.39%) |
Apr 03, 2024 | 51.68 | 52.05 | 51.60 | 51.93 | 8,901,406 | +0.09(+0.17%) |
Apr 02, 2024 | 51.86 | 52.00 | 51.79 | 51.84 | 8,971,675 | +0.15(+0.29%) |
Apr 01, 2024 | 51.85 | 52.08 | 51.59 | 51.69 | 9,701,101 | +0.09(+0.17%) |
Mar 28, 2024 | 51.50 | 51.65 | 51.63 | 51.60 | 7,912,361 | +0.20(+0.39%) |
Mar 27, 2024 | 51.32 | 51.41 | 51.24 | 51.40 | 7,669,820 | +0.13(+0.25%) |
Mar 26, 2024 | 51.47 | 51.47 | 51.27 | 51.27 | 7,391,481 | -0.12(-0.23%) |
Mar 25, 2024 | 51.28 | 51.45 | 51.28 | 51.39 | 4,992,172 | +0.06(+0.12%) |
Mar 22, 2024 | 51.37 | 51.45 | 51.24 | 51.33 | 13,370,760 | -0.32(-0.62%) |
Mar 21, 2024 | 51.95 | 51.97 | 51.65 | 51.65 | 9,544,595 | +0.05(+0.10%) |
Mar 20, 2024 | 51.12 | 51.62 | 51.05 | 51.60 | 11,951,268 | +0.56(+1.10%) |
Mar 19, 2024 | 50.95 | 51.12 | 50.77 | 51.04 | 7,861,394 | -0.21(-0.41%) |
Mar 18, 2024 | 51.49 | 51.55 | 51.22 | 51.25 | 6,355,159 | +0.10(+0.20%) |
Mar 15, 2024 | 51.27 | 51.34 | 51.12 | 51.15 | 16,677,568 | -0.29(-0.56%) |
Mar 14, 2024 | 51.76 | 51.81 | 51.30 | 51.44 | 30,012,788 | -0.28(-0.54%) |
Mar 13, 2024 | 51.68 | 51.82 | 51.63 | 51.72 | 6,671,858 | -0.24(-0.46%) |
Mar 12, 2024 | 51.82 | 51.98 | 51.62 | 51.96 | 9,365,300 | +0.51(+0.99%) |
Mar 11, 2024 | 51.42 | 51.61 | 51.38 | 51.45 | 6,884,755 | +0.11(+0.21%) |
Mar 08, 2024 | 51.54 | 51.69 | 51.28 | 51.34 | 9,469,053 | -0.09(-0.17%) |
Mar 07, 2024 | 51.19 | 51.45 | 51.08 | 51.43 | 6,972,440 | +0.31(+0.61%) |
Mar 06, 2024 | 51.09 | 51.27 | 51.02 | 51.12 | 12,637,104 | +0.71(+1.41%) |
Mar 05, 2024 | 50.59 | 50.72 | 50.31 | 50.41 | 10,064,811 | -0.39(-0.77%) |
Mar 04, 2024 | 51.01 | 51.02 | 50.76 | 50.80 | 10,758,721 | -0.17(-0.33%) |
Mar 01, 2024 | 50.69 | 51.05 | 50.60 | 50.97 | 9,603,529 | +0.63(+1.25%) |
Feb 29, 2024 | 50.56 | 50.58 | 50.28 | 50.34 | 14,518,508 | +0.06(+0.12%) |
Feb 28, 2024 | 50.48 | 50.51 | 50.22 | 50.28 | 9,011,609 | -0.66(-1.30%) |
Feb 27, 2024 | 50.98 | 51.02 | 50.88 | 50.94 | 7,480,844 | +0.09(+0.18%) |
Feb 26, 2024 | 50.82 | 50.94 | 50.79 | 50.85 | 15,207,386 | -0.20(-0.39%) |
Feb 23, 2024 | 51.04 | 51.11 | 50.88 | 51.05 | 8,650,261 | -0.03(-0.06%) |
Feb 22, 2024 | 51.04 | 51.12 | 50.88 | 51.08 | 11,377,141 | +0.48(+0.95%) |
Feb 21, 2024 | 50.60 | 50.74 | 50.45 | 50.60 | 8,487,627 | +0.07(+0.14%) |
Feb 20, 2024 | 50.67 | 50.76 | 50.41 | 50.53 | 7,192,510 | +0.09(+0.18%) |
Feb 16, 2024 | 50.41 | 50.59 | 50.34 | 50.44 | 9,736,786 | +0.21(+0.42%) |
Feb 15, 2024 | 50.01 | 50.24 | 49.99 | 50.23 | 11,586,265 | +0.26(+0.52%) |
Feb 14, 2024 | 49.82 | 50.00 | 49.76 | 49.97 | 10,644,201 | +0.74(+1.50%) |
Feb 13, 2024 | 49.57 | 49.72 | 49.05 | 49.23 | 13,084,169 | -0.95(-1.89%) |
Feb 12, 2024 | 49.86 | 50.41 | 49.86 | 50.18 | 9,342,423 | +0.34(+0.68%) |
Feb 09, 2024 | 49.74 | 49.91 | 49.45 | 49.84 | 7,028,008 | +0.21(+0.42%) |
Feb 08, 2024 | 49.75 | 49.81 | 49.54 | 49.63 | 9,848,035 | -0.31(-0.62%) |
Feb 07, 2024 | 49.80 | 50.00 | 49.75 | 49.94 | 9,328,848 | +0.05(+0.10%) |
Feb 06, 2024 | 49.56 | 49.90 | 49.45 | 49.89 | 7,974,148 | +1.07(+2.19%) |
Feb 05, 2024 | 48.62 | 48.94 | 48.55 | 48.82 | 8,774,259 | +0.08(+0.16%) |
Feb 02, 2024 | 48.70 | 48.80 | 48.53 | 48.74 | 12,570,980 | -0.17(-0.35%) |
Feb 01, 2024 | 48.72 | 48.92 | 48.62 | 48.91 | 10,461,435 | +0.46(+0.95%) |
Jan 31, 2024 | 48.53 | 48.87 | 48.31 | 48.45 | 18,057,208 | -0.22(-0.45%) |
Jan 30, 2024 | 48.56 | 48.68 | 48.44 | 48.67 | 7,986,553 | -0.35(-0.71%) |
Jan 29, 2024 | 49.08 | 49.11 | 48.77 | 49.02 | 10,907,476 | +0.05(+0.10%) |
Jan 26, 2024 | 48.86 | 49.09 | 48.84 | 48.97 | 10,095,742 | +0.07(+0.14%) |
Jan 25, 2024 | 49.05 | 49.10 | 48.76 | 48.90 | 18,633,120 | +0.04(+0.08%) |
Jan 24, 2024 | 49.19 | 49.23 | 48.83 | 48.86 | 13,834,349 | +0.48(+0.99%) |
Jan 23, 2024 | 48.14 | 48.41 | 48.12 | 48.38 | 8,547,262 | +0.36(+0.75%) |
Jan 22, 2024 | 47.89 | 48.15 | 47.87 | 48.02 | 11,580,397 | -0.38(-0.79%) |
Jan 19, 2024 | 48.03 | 48.43 | 47.85 | 48.40 | 10,290,277 | +0.49(+1.02%) |
Jan 18, 2024 | 47.92 | 47.98 | 47.73 | 47.91 | 14,894,031 | +0.31(+0.65%) |
Jan 17, 2024 | 47.38 | 47.60 | 47.34 | 47.60 | 20,825,392 | -0.66(-1.37%) |
Jan 16, 2024 | 48.63 | 48.63 | 48.22 | 48.26 | 16,207,160 | -1.19(-2.41%) |
Jan 12, 2024 | 49.59 | 49.76 | 49.39 | 49.45 | 14,378,297 | +0.19(+0.39%) |
Jan 11, 2024 | 49.29 | 49.38 | 48.91 | 49.26 | 14,206,861 | +0.24(+0.49%) |
Jan 10, 2024 | 49.09 | 49.12 | 48.94 | 49.02 | 9,561,377 | -0.11(-0.22%) |
Jan 09, 2024 | 49.14 | 49.23 | 49.04 | 49.13 | 10,729,181 | -0.69(-1.38%) |
Jan 08, 2024 | 49.34 | 49.83 | 49.29 | 49.82 | 9,116,557 | +0.14(+0.28%) |
Jan 05, 2024 | 49.65 | 49.98 | 49.58 | 49.68 | 10,187,629 | +0.11(+0.22%) |
Jan 04, 2024 | 49.57 | 49.81 | 49.54 | 49.57 | 8,399,659 | -0.14(-0.28%) |
Jan 03, 2024 | 49.50 | 49.84 | 49.47 | 49.71 | 10,155,661 | -0.24(-0.48%) |
Jan 02, 2024 | 50.09 | 50.21 | 49.84 | 49.95 | 9,409,087 | -0.63(-1.25%) |
Dec 29, 2023 | 50.49 | 50.76 | 50.46 | 50.58 | 9,264,402 | +0.05(+0.10%) |
Dec 28, 2023 | 50.60 | 50.78 | 50.49 | 50.53 | 10,082,244 | +0.33(+0.66%) |
Dec 27, 2023 | 50.06 | 50.21 | 50.05 | 50.20 | 10,642,303 | +0.33(+0.66%) |
Dec 26, 2023 | 49.81 | 49.95 | 49.71 | 49.87 | 6,955,205 | +0.38(+0.77%) |
Dec 22, 2023 | 49.35 | 49.58 | 49.32 | 49.49 | 13,097,370 | -0.20(-0.40%) |
Dec 21, 2023 | 49.45 | 49.71 | 49.36 | 49.69 | 10,761,035 | +0.94(+1.93%) |
Dec 20, 2023 | 49.35 | 49.41 | 48.71 | 48.75 | 17,960,200 | -0.91(-1.84%) |
Dec 19, 2023 | 49.43 | 49.74 | 49.43 | 49.66 | 14,124,171 | +0.39(+0.80%) |
Dec 18, 2023 | 49.24 | 49.31 | 49.07 | 49.27 | 9,512,141 | -0.07(-0.14%) |
Dec 15, 2023 | 49.53 | 49.64 | 49.31 | 49.34 | 16,563,302 | -0.28(-0.57%) |
Dec 14, 2023 | 49.18 | 49.68 | 49.18 | 49.62 | 17,836,190 | +0.66(+1.34%) |
Dec 13, 2023 | 48.17 | 48.98 | 47.98 | 48.97 | 15,009,374 | +0.50(+1.03%) |
Dec 12, 2023 | 48.27 | 48.48 | 48.07 | 48.47 | 9,252,854 | +0.04(+0.08%) |
Dec 11, 2023 | 48.17 | 48.45 | 48.12 | 48.43 | 10,092,521 | +0.23(+0.47%) |
Dec 08, 2023 | 48.07 | 48.33 | 47.99 | 48.20 | 8,474,640 | -0.18(-0.37%) |
Dec 07, 2023 | 48.30 | 48.40 | 48.16 | 48.38 | 10,236,974 | +0.26(+0.53%) |
Dec 06, 2023 | 48.51 | 48.52 | 48.12 | 48.12 | 16,313,958 | -0.09(-0.18%) |
Dec 05, 2023 | 48.03 | 48.26 | 47.94 | 48.21 | 19,807,108 | -0.21(-0.43%) |
Dec 04, 2023 | 48.57 | 48.70 | 48.33 | 48.42 | 13,038,725 | -0.54(-1.10%) |