Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 53.34 | 55.24 | 53.02 | 55.23 | 4,043,796 | +2.21(+4.17%) |
May 30, 2024 | 53.45 | 54.26 | 52.95 | 53.02 | 1,696,871 | -0.61(-1.14%) |
May 29, 2024 | 55.75 | 55.77 | 53.58 | 53.63 | 1,345,475 | -2.27(-4.06%) |
May 28, 2024 | 56.23 | 56.96 | 55.88 | 55.90 | 1,355,771 | -0.21(-0.37%) |
May 24, 2024 | 56.74 | 57.11 | 55.88 | 56.11 | 1,111,490 | -0.25(-0.44%) |
May 23, 2024 | 57.02 | 57.27 | 56.04 | 56.36 | 1,019,701 | -0.16(-0.28%) |
May 22, 2024 | 56.63 | 57.30 | 55.94 | 56.52 | 1,394,036 | -0.38(-0.67%) |
May 21, 2024 | 56.87 | 57.49 | 56.61 | 56.90 | 956,178 | +0.16(+0.28%) |
May 20, 2024 | 57.59 | 57.97 | 56.42 | 56.74 | 1,485,484 | -1.16(-2.00%) |
May 17, 2024 | 56.73 | 58.22 | 56.73 | 57.90 | 2,037,115 | +1.41(+2.49%) |
May 16, 2024 | 56.20 | 56.70 | 55.91 | 56.49 | 1,422,959 | +0.05(+0.09%) |
May 15, 2024 | 56.32 | 56.70 | 55.31 | 56.44 | 1,731,204 | +0.04(+0.07%) |
May 14, 2024 | 55.60 | 56.50 | 55.20 | 56.40 | 2,024,112 | +0.68(+1.23%) |
May 13, 2024 | 56.42 | 56.48 | 55.68 | 55.72 | 1,583,405 | -0.46(-0.81%) |
May 10, 2024 | 57.54 | 57.83 | 55.97 | 56.17 | 1,352,198 | -1.05(-1.84%) |
May 09, 2024 | 56.25 | 57.33 | 56.06 | 57.23 | 1,890,539 | +0.77(+1.37%) |
May 08, 2024 | 56.63 | 57.27 | 54.51 | 56.45 | 3,457,735 | +2.08(+3.83%) |
May 07, 2024 | 54.72 | 55.49 | 54.35 | 54.37 | 2,549,461 | -0.35(-0.63%) |
May 06, 2024 | 54.12 | 55.07 | 54.12 | 54.72 | 1,589,543 | +0.77(+1.43%) |
May 03, 2024 | 54.22 | 54.49 | 53.34 | 53.94 | 1,703,473 | +0.18(+0.33%) |
May 02, 2024 | 53.55 | 54.11 | 53.04 | 53.77 | 1,639,748 | +0.60(+1.14%) |
May 01, 2024 | 53.80 | 54.83 | 52.46 | 53.16 | 1,743,306 | -0.61(-1.14%) |
Apr 30, 2024 | 57.09 | 57.28 | 53.75 | 53.78 | 2,275,646 | -3.58(-6.24%) |
Apr 29, 2024 | 56.84 | 57.49 | 56.68 | 57.35 | 1,835,273 | +0.55(+0.96%) |
Apr 26, 2024 | 56.69 | 56.91 | 55.64 | 56.81 | 1,314,668 | -0.35(-0.61%) |
Apr 25, 2024 | 56.35 | 57.44 | 56.09 | 57.16 | 1,770,994 | +0.23(+0.40%) |
Apr 24, 2024 | 56.69 | 57.01 | 56.13 | 56.93 | 1,284,914 | -0.03(-0.05%) |
Apr 23, 2024 | 56.33 | 57.40 | 55.67 | 56.96 | 1,690,418 | +0.29(+0.51%) |
Apr 22, 2024 | 56.18 | 57.27 | 55.93 | 56.67 | 1,986,614 | +0.32(+0.56%) |
Apr 19, 2024 | 55.70 | 56.79 | 55.66 | 56.35 | 1,617,676 | +0.56(+1.01%) |
Apr 18, 2024 | 56.59 | 56.91 | 55.26 | 55.79 | 1,990,801 | -0.76(-1.35%) |
Apr 17, 2024 | 57.32 | 58.23 | 56.54 | 56.55 | 1,574,562 | -0.50(-0.87%) |
Apr 16, 2024 | 58.18 | 58.36 | 56.83 | 57.05 | 1,580,362 | -1.39(-2.37%) |
Apr 15, 2024 | 59.72 | 60.02 | 58.36 | 58.44 | 1,424,413 | -1.04(-1.75%) |
Apr 12, 2024 | 60.72 | 60.97 | 59.24 | 59.48 | 1,186,968 | -0.94(-1.56%) |
Apr 11, 2024 | 60.85 | 61.14 | 59.81 | 60.42 | 1,305,708 | +0.14(+0.23%) |
Apr 10, 2024 | 60.38 | 61.64 | 59.76 | 60.28 | 1,703,143 | -0.26(-0.43%) |
Apr 09, 2024 | 62.26 | 62.61 | 60.40 | 60.54 | 1,723,152 | -1.34(-2.16%) |
Apr 08, 2024 | 62.74 | 63.28 | 61.84 | 61.87 | 1,460,144 | -1.28(-2.02%) |
Apr 05, 2024 | 63.15 | 63.60 | 62.22 | 63.15 | 1,372,750 | +0.80(+1.29%) |
Apr 04, 2024 | 62.60 | 62.82 | 61.71 | 62.35 | 1,328,226 | -0.25(-0.40%) |
Apr 03, 2024 | 61.45 | 62.77 | 61.06 | 62.60 | 2,295,569 | +1.95(+3.22%) |
Apr 02, 2024 | 60.16 | 60.71 | 59.34 | 60.65 | 2,186,454 | +0.59(+0.99%) |
Apr 01, 2024 | 59.76 | 60.36 | 58.64 | 60.05 | 1,898,545 | +0.21(+0.35%) |
Mar 28, 2024 | 59.20 | 60.13 | 60.13 | 59.84 | 2,484,339 | +0.77(+1.31%) |
Mar 27, 2024 | 59.05 | 59.91 | 58.73 | 59.07 | 1,605,128 | -0.10(-0.17%) |
Mar 26, 2024 | 60.78 | 61.03 | 59.14 | 59.17 | 1,416,932 | -1.51(-2.48%) |
Mar 25, 2024 | 61.43 | 61.93 | 60.57 | 60.68 | 1,168,687 | -0.38(-0.62%) |
Mar 22, 2024 | 61.23 | 61.32 | 60.15 | 61.05 | 1,672,548 | -0.02(-0.03%) |
Mar 21, 2024 | 61.14 | 61.19 | 60.25 | 61.07 | 1,929,315 | +0.12(+0.20%) |
Mar 20, 2024 | 58.84 | 60.97 | 58.43 | 60.95 | 2,123,779 | +1.81(+3.07%) |
Mar 19, 2024 | 58.79 | 59.71 | 58.79 | 59.14 | 1,928,206 | +0.33(+0.56%) |
Mar 18, 2024 | 59.44 | 59.84 | 58.53 | 58.81 | 2,262,355 | -0.01(-0.02%) |
Mar 15, 2024 | 59.34 | 59.82 | 58.44 | 58.82 | 17,335,850 | +1.08(+1.87%) |
Mar 14, 2024 | 59.10 | 59.71 | 57.45 | 57.74 | 3,322,265 | -0.98(-1.67%) |
Mar 13, 2024 | 56.68 | 59.32 | 56.42 | 58.72 | 3,378,926 | +2.88(+5.17%) |
Mar 12, 2024 | 55.85 | 56.52 | 55.68 | 55.84 | 2,120,202 | -0.15(-0.27%) |
Mar 11, 2024 | 55.68 | 56.81 | 55.32 | 55.99 | 2,869,057 | +0.12(+0.21%) |
Mar 08, 2024 | 56.53 | 56.89 | 55.57 | 55.87 | 2,424,437 | -0.83(-1.47%) |
Mar 07, 2024 | 55.71 | 57.59 | 55.22 | 56.70 | 2,517,759 | +1.60(+2.90%) |
Mar 06, 2024 | 55.47 | 55.52 | 53.84 | 55.10 | 3,765,210 | -0.23(-0.41%) |
Mar 05, 2024 | 55.13 | 56.30 | 55.07 | 55.33 | 2,490,689 | +0.08(+0.14%) |
Mar 04, 2024 | 55.98 | 56.50 | 54.89 | 55.25 | 3,469,322 | -0.07(-0.13%) |
Mar 01, 2024 | 55.46 | 56.03 | 54.81 | 55.32 | 2,357,572 | +0.31(+0.56%) |
Feb 29, 2024 | 54.05 | 55.35 | 53.94 | 55.02 | 2,879,681 | +0.87(+1.61%) |
Feb 28, 2024 | 55.74 | 56.67 | 53.83 | 54.14 | 4,041,607 | -4.00(-6.89%) |
Feb 27, 2024 | 58.62 | 59.09 | 57.94 | 58.15 | 1,959,408 | +0.38(+0.65%) |
Feb 26, 2024 | 56.96 | 58.46 | 56.71 | 57.77 | 2,030,521 | +0.45(+0.78%) |
Feb 23, 2024 | 57.08 | 57.63 | 56.80 | 57.32 | 1,698,415 | -0.05(-0.09%) |
Feb 22, 2024 | 56.75 | 57.39 | 56.10 | 57.37 | 2,277,346 | -0.15(-0.26%) |
Feb 21, 2024 | 56.71 | 58.02 | 55.50 | 57.52 | 3,401,251 | -0.82(-1.40%) |
Feb 20, 2024 | 58.97 | 59.07 | 57.53 | 58.34 | 2,802,893 | -0.74(-1.25%) |
Feb 16, 2024 | 60.09 | 60.25 | 58.92 | 59.07 | 2,264,760 | -0.80(-1.33%) |
Feb 15, 2024 | 58.97 | 60.73 | 58.62 | 59.87 | 3,046,094 | +1.38(+2.35%) |
Feb 14, 2024 | 58.57 | 58.79 | 57.02 | 58.49 | 2,342,346 | +0.75(+1.29%) |
Feb 13, 2024 | 57.96 | 58.58 | 57.23 | 57.75 | 1,702,259 | -0.55(-0.94%) |
Feb 12, 2024 | 58.74 | 59.06 | 58.27 | 58.30 | 1,903,140 | -0.20(-0.34%) |
Feb 09, 2024 | 57.53 | 58.54 | 57.35 | 58.49 | 1,805,862 | +0.94(+1.64%) |
Feb 08, 2024 | 56.18 | 57.95 | 56.02 | 57.55 | 1,706,243 | +1.39(+2.47%) |
Feb 07, 2024 | 55.83 | 56.47 | 55.34 | 56.17 | 1,572,940 | +0.64(+1.15%) |
Feb 06, 2024 | 57.02 | 57.25 | 55.17 | 55.53 | 2,088,222 | -1.30(-2.28%) |
Feb 05, 2024 | 55.09 | 56.97 | 54.57 | 56.82 | 1,597,756 | +1.28(+2.30%) |
Feb 02, 2024 | 56.52 | 56.66 | 55.39 | 55.55 | 1,239,457 | -1.02(-1.81%) |
Feb 01, 2024 | 55.79 | 56.63 | 54.13 | 56.57 | 2,497,088 | +1.05(+1.89%) |
Jan 31, 2024 | 56.10 | 56.82 | 55.47 | 55.52 | 2,129,620 | -0.46(-0.83%) |
Jan 30, 2024 | 54.21 | 56.22 | 54.12 | 55.98 | 2,319,227 | +1.28(+2.34%) |
Jan 29, 2024 | 54.25 | 54.74 | 53.71 | 54.70 | 1,639,313 | +0.39(+0.72%) |
Jan 26, 2024 | 52.76 | 54.34 | 52.76 | 54.31 | 1,181,439 | +1.51(+2.87%) |
Jan 25, 2024 | 52.81 | 53.33 | 52.17 | 52.79 | 1,753,192 | +0.52(+1.00%) |
Jan 24, 2024 | 52.00 | 52.44 | 51.74 | 52.27 | 1,436,280 | +0.64(+1.24%) |
Jan 23, 2024 | 51.66 | 52.21 | 51.22 | 51.63 | 2,285,502 | -0.13(-0.25%) |
Jan 22, 2024 | 51.68 | 52.12 | 51.16 | 51.76 | 1,516,086 | +0.16(+0.30%) |
Jan 19, 2024 | 51.58 | 51.68 | 51.03 | 51.61 | 924,013 | +0.12(+0.23%) |
Jan 18, 2024 | 51.53 | 51.78 | 50.77 | 51.49 | 1,142,714 | +0.06(+0.11%) |
Jan 17, 2024 | 51.67 | 52.28 | 51.15 | 51.43 | 1,755,342 | -0.89(-1.71%) |
Jan 16, 2024 | 53.86 | 54.45 | 52.30 | 52.32 | 2,027,358 | -1.58(-2.94%) |
Jan 12, 2024 | 53.21 | 53.98 | 52.83 | 53.91 | 1,793,345 | +1.60(+3.06%) |
Jan 11, 2024 | 51.80 | 52.38 | 51.50 | 52.30 | 1,602,053 | +0.77(+1.49%) |
Jan 10, 2024 | 52.14 | 52.27 | 50.83 | 51.54 | 1,203,167 | -0.41(-0.79%) |
Jan 09, 2024 | 52.02 | 52.19 | 51.56 | 51.95 | 1,447,749 | -0.28(-0.55%) |
Jan 08, 2024 | 51.89 | 52.43 | 50.95 | 52.23 | 2,374,775 | -0.44(-0.84%) |
Jan 05, 2024 | 53.91 | 53.99 | 52.44 | 52.68 | 2,109,663 | -0.79(-1.47%) |
Jan 04, 2024 | 55.51 | 55.98 | 53.35 | 53.46 | 1,840,668 | -1.58(-2.87%) |
Jan 03, 2024 | 54.79 | 55.72 | 54.65 | 55.05 | 1,395,467 | -0.13(-0.23%) |