Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 57.75 | 18 | +0.05(+0.09%) | |||
May 29, 2024 | 57.70 | 57 | -3.78(-6.15%) | |||
May 13, 2024 | 61.48 | 3 | -0.07(-0.11%) | |||
May 07, 2024 | 61.55 | 46 | +4.05(+7.03%) | |||
Apr 30, 2024 | 57.50 | 0 | +0.23(+0.40%) | |||
Apr 29, 2024 | 57.59 | 58.11 | 57.27 | 57.27 | 5,663 | -0.98(-1.68%) |
Apr 26, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 11,440 | -0.55(-0.94%) |
Apr 24, 2024 | 58.80 | 0 | -2.20(-3.61%) | |||
Apr 22, 2024 | 61.01 | 0 | +0.84(+1.40%) | |||
Apr 18, 2024 | 60.16 | 88 | -0.09(-0.16%) | |||
Apr 10, 2024 | 60.26 | 0 | +1.26(+2.14%) | |||
Apr 09, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 276 | +0.95(+1.63%) |
Apr 08, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 196 | -0.55(-0.93%) |
Apr 04, 2024 | 58.60 | 70 | -2.31(-3.79%) | |||
Mar 27, 2024 | 60.91 | 180 | -0.71(-1.15%) | |||
Mar 26, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 203 | -0.05(-0.09%) |
Mar 20, 2024 | 61.67 | 76 | +2.08(+3.49%) | |||
Mar 19, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 2,423 | +0.29(+0.49%) |
Mar 15, 2024 | 59.30 | 0 | -1.49(-2.45%) | |||
Mar 12, 2024 | 60.79 | 0 | +0.88(+1.47%) | |||
Mar 11, 2024 | 60.66 | 60.66 | 59.91 | 59.91 | 358 | -1.81(-2.93%) |
Mar 08, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 180 | +0.17(+0.28%) |
Mar 07, 2024 | 62.39 | 62.39 | 61.55 | 61.55 | 516 | +1.75(+2.93%) |
Mar 05, 2024 | 59.80 | 0 | -1.27(-2.08%) | |||
Mar 04, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 193 | -0.91(-1.48%) |
Mar 01, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 281 | +2.48(+4.16%) |
Feb 27, 2024 | 59.51 | 66 | -2.08(-3.38%) | |||
Feb 26, 2024 | 64.14 | 64.14 | 61.59 | 61.59 | 1,426 | -0.19(-0.31%) |
Feb 22, 2024 | 61.78 | 1 | -1.06(-1.69%) | |||
Feb 21, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 210 | +0.04(+0.06%) |
Feb 16, 2024 | 62.80 | 0 | +0.75(+1.21%) | |||
Feb 14, 2024 | 62.05 | 0 | -0.31(-0.49%) | |||
Feb 06, 2024 | 62.36 | 93 | -0.02(-0.02%) | |||
Feb 05, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 2,004 | +1.65(+2.71%) |
Feb 02, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 416 | -1.49(-2.40%) |
Jan 31, 2024 | 62.22 | 27 | +4.66(+8.10%) | |||
Jan 30, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 450 | -1.96(-3.30%) |
Jan 29, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 360 | +1.52(+2.63%) |
Jan 25, 2024 | 58.00 | 58 | +1.74(+3.10%) | |||
Jan 23, 2024 | 56.26 | 18 | -0.20(-0.35%) | |||
Jan 19, 2024 | 56.46 | 0 | +1.80(+3.29%) | |||
Jan 17, 2024 | 54.66 | 0 | -2.93(-5.09%) | |||
Jan 16, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 394 | -1.94(-3.27%) |
Jan 09, 2024 | 59.53 | 0 | -1.47(-2.40%) | |||
Jan 03, 2024 | 61.00 | 0 | -3.49(-5.41%) | |||
Dec 29, 2023 | 64.49 | 93 | -0.06(-0.09%) | |||
Dec 28, 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 471 | +0.31(+0.48%) |
Dec 27, 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 553 | -2.16(-3.25%) |
Dec 26, 2023 | 66.65 | 66.65 | 66.40 | 66.40 | 851 | +3.70(+5.90%) |
Dec 21, 2023 | 62.70 | 81 | -0.95(-1.49%) | |||
Dec 20, 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 163 | -1.81(-2.76%) |
Dec 19, 2023 | 63.42 | 65.46 | 63.42 | 65.46 | 442 | +1.61(+2.52%) |
Dec 15, 2023 | 63.85 | 28 | -0.32(-0.49%) | |||
Dec 14, 2023 | 64.16 | 64.44 | 64.16 | 64.16 | 530 | +4.17(+6.96%) |
Dec 13, 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 481 | +1.73(+2.97%) |
Dec 12, 2023 | 59.46 | 59.46 | 58.03 | 58.26 | 757 | -1.29(-2.17%) |
Dec 11, 2023 | 59.11 | 59.55 | 59.11 | 59.55 | 944 | +0.04(+0.07%) |
Dec 08, 2023 | 59.51 | 59.51 | 59.51 | 59.51 | 410 | +1.44(+2.48%) |
Dec 07, 2023 | 58.07 | 58.07 | 58.07 | 58.07 | 305 | -0.16(-0.28%) |
Dec 05, 2023 | 58.23 | 0 | +0.42(+0.73%) | |||
Dec 04, 2023 | 57.97 | 57.97 | 57.80 | 57.80 | 469 | +0.57(+0.99%) |
Dec 01, 2023 | 57.24 | 57.24 | 57.24 | 57.24 | 150 | +1.22(+2.19%) |
Nov 30, 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 122 | -0.36(-0.63%) |
Nov 28, 2023 | 56.37 | 95 | -2.62(-4.44%) | |||
Nov 27, 2023 | 58.99 | 58.99 | 58.99 | 58.99 | 261 | +2.94(+5.24%) |
Nov 22, 2023 | 56.05 | 4 | -0.70(-1.23%) | |||
Nov 21, 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 686 | -2.13(-3.62%) |
Nov 20, 2023 | 58.88 | 58.88 | 58.88 | 58.88 | 492 | +1.48(+2.58%) |
Nov 15, 2023 | 57.40 | 23 | +0.13(+0.23%) | |||
Nov 14, 2023 | 57.27 | 57.27 | 57.27 | 57.27 | 2,044 | +1.40(+2.51%) |
Nov 09, 2023 | 55.87 | 19 | -0.12(-0.21%) | |||
Nov 07, 2023 | 55.99 | 4 | -0.15(-0.27%) | |||
Nov 03, 2023 | 56.14 | 133 | +3.28(+6.20%) | |||
Oct 30, 2023 | 52.86 | 0 | +0.63(+1.21%) | |||
Oct 26, 2023 | 52.23 | 88 | +2.26(+4.53%) | |||
Oct 24, 2023 | 49.97 | 0 | -0.36(-0.72%) | |||
Oct 23, 2023 | 50.90 | 50.90 | 49.93 | 50.33 | 1,114 | +1.29(+2.64%) |
Oct 20, 2023 | 49.62 | 49.62 | 49.04 | 49.04 | 725 | -1.45(-2.88%) |
Oct 19, 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 1,020 | -1.78(-3.40%) |
Oct 17, 2023 | 52.27 | 50 | -0.92(-1.73%) | |||
Oct 12, 2023 | 53.19 | 2,058 | -3.38(-5.97%) | |||
Oct 11, 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 515 | +0.63(+1.14%) |
Oct 10, 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 353 | +1.08(+1.97%) |
Oct 09, 2023 | 54.85 | 54.85 | 54.85 | 54.85 | 178 | -2.85(-4.94%) |
Oct 04, 2023 | 57.70 | 12 | -0.30(-0.52%) | |||
Sep 28, 2023 | 58.00 | 23 | -1.03(-1.74%) | |||
Sep 25, 2023 | 59.03 | 524 | -0.72(-1.21%) | |||
Sep 22, 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 212 | -1.73(-2.81%) |
Sep 18, 2023 | 61.48 | 40 | -3.51(-5.40%) | |||
Sep 11, 2023 | 64.99 | 95 | -2.38(-3.53%) | |||
Aug 28, 2023 | 67.37 | 89 | +0.87(+1.31%) | |||
Aug 22, 2023 | 66.50 | 83 | +0.12(+0.19%) | |||
Aug 18, 2023 | 66.38 | 41 | -4.78(-6.72%) | |||
Aug 11, 2023 | 71.16 | 68 | -0.82(-1.14%) | |||
Aug 10, 2023 | 71.12 | 71.97 | 71.12 | 71.97 | 1,471 | -6.94(-8.79%) |
Jul 28, 2023 | 78.92 | 0 | +3.58(+4.75%) | |||
Jul 26, 2023 | 75.34 | 0 | +0.82(+1.10%) | |||
Jul 19, 2023 | 74.52 | 0 | -1.84(-2.41%) | |||
Jul 13, 2023 | 76.36 | 6 | +6.36(+9.09%) | |||
Jun 29, 2023 | 70.00 | 19 | -1.61(-2.25%) | |||
Jun 26, 2023 | 71.61 | 7 | +0.26(+0.36%) | |||
Jun 23, 2023 | 70.95 | 71.35 | 70.95 | 71.35 | 600 | +1.50(+2.15%) |
Jun 15, 2023 | 69.85 | 1 | +0.05(+0.07%) | |||
Jun 13, 2023 | 69.80 | 586 | +0.08(+0.12%) | |||
Jun 12, 2023 | 68.35 | 69.72 | 68.35 | 69.72 | 599 | +3.38(+5.09%) |
Jun 09, 2023 | 67.94 | 67.94 | 66.34 | 66.34 | 415 | -9.75(-12.82%) |
Jun 07, 2023 | 76.09 | 0 | -2.86(-3.62%) | |||
Jun 02, 2023 | 78.95 | 0 | +1.05(+1.35%) |