Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 61.45 | 61.57 | 61.14 | 61.44 | 511,513 | -0.01(-0.02%) |
May 21, 2024 | 61.24 | 61.45 | 61.22 | 61.45 | 489,318 | +0.04(+0.07%) |
May 20, 2024 | 61.25 | 61.48 | 61.21 | 61.41 | 736,196 | +0.22(+0.36%) |
May 17, 2024 | 61.24 | 61.24 | 60.93 | 61.19 | 514,890 | -0.01(-0.02%) |
May 16, 2024 | 61.34 | 61.54 | 61.17 | 61.20 | 680,720 | -0.12(-0.20%) |
May 15, 2024 | 60.71 | 61.33 | 60.60 | 61.32 | 682,478 | +0.87(+1.44%) |
May 14, 2024 | 60.22 | 60.47 | 60.02 | 60.45 | 586,358 | +0.24(+0.40%) |
May 13, 2024 | 60.30 | 60.30 | 60.05 | 60.21 | 455,810 | +0.09(+0.15%) |
May 10, 2024 | 60.10 | 60.28 | 59.94 | 60.12 | 635,069 | +0.24(+0.40%) |
May 09, 2024 | 59.74 | 59.90 | 59.63 | 59.88 | 1,134,107 | +0.11(+0.18%) |
May 08, 2024 | 59.54 | 59.86 | 59.53 | 59.77 | 592,810 | +0.03(+0.05%) |
May 07, 2024 | 59.74 | 59.93 | 59.64 | 59.74 | 623,406 | +0.11(+0.18%) |
May 06, 2024 | 59.23 | 59.63 | 59.18 | 59.63 | 574,612 | +0.67(+1.14%) |
May 03, 2024 | 58.89 | 58.99 | 58.47 | 58.96 | 905,374 | +0.68(+1.17%) |
May 02, 2024 | 58.29 | 58.38 | 57.68 | 58.28 | 935,532 | +0.49(+0.85%) |
May 01, 2024 | 58.09 | 58.74 | 57.79 | 57.79 | 1,816,402 | -0.54(-0.93%) |
Apr 30, 2024 | 59.14 | 59.26 | 58.31 | 58.33 | 791,040 | -1.04(-1.75%) |
Apr 29, 2024 | 59.36 | 59.45 | 59.03 | 59.37 | 754,885 | -0.01(-0.02%) |
Apr 26, 2024 | 58.96 | 59.52 | 58.86 | 59.38 | 1,397,807 | +0.83(+1.42%) |
Apr 25, 2024 | 58.16 | 58.71 | 58.02 | 58.55 | 1,429,649 | -0.02(-0.03%) |
Apr 24, 2024 | 58.80 | 58.85 | 58.33 | 58.57 | 794,425 | -0.07(-0.12%) |
Apr 23, 2024 | 58.20 | 58.69 | 58.12 | 58.64 | 839,896 | +0.72(+1.24%) |
Apr 22, 2024 | 57.63 | 58.23 | 57.41 | 57.92 | 691,564 | +0.59(+1.03%) |
Apr 19, 2024 | 58.00 | 58.12 | 57.17 | 57.33 | 1,130,545 | -0.67(-1.16%) |
Apr 18, 2024 | 58.39 | 58.50 | 57.89 | 58.00 | 1,109,883 | -0.19(-0.33%) |
Apr 17, 2024 | 58.96 | 58.99 | 58.06 | 58.19 | 935,863 | -0.56(-0.95%) |
Apr 16, 2024 | 58.82 | 59.03 | 58.55 | 58.75 | 1,686,389 | +0.01(+0.02%) |
Apr 15, 2024 | 60.04 | 60.04 | 58.63 | 58.74 | 1,120,196 | -0.71(-1.19%) |
Apr 12, 2024 | 59.87 | 60.03 | 59.23 | 59.45 | 730,946 | -0.80(-1.33%) |
Apr 11, 2024 | 59.86 | 60.36 | 59.47 | 60.25 | 901,993 | +0.60(+1.01%) |
Apr 10, 2024 | 59.52 | 59.84 | 59.39 | 59.65 | 1,061,043 | -0.36(-0.60%) |
Apr 09, 2024 | 60.12 | 60.15 | 59.33 | 60.01 | 861,285 | +0.11(+0.18%) |
Apr 08, 2024 | 59.97 | 60.02 | 59.76 | 59.90 | 443,775 | -0.03(-0.05%) |
Apr 05, 2024 | 59.42 | 60.21 | 59.41 | 59.93 | 1,207,467 | +0.69(+1.16%) |
Apr 04, 2024 | 60.50 | 60.54 | 59.20 | 59.24 | 756,107 | -0.86(-1.43%) |
Apr 03, 2024 | 59.95 | 60.34 | 59.89 | 60.10 | 1,093,661 | +0.04(+0.07%) |
Apr 02, 2024 | 59.98 | 60.10 | 59.72 | 60.06 | 895,367 | -0.33(-0.55%) |
Apr 01, 2024 | 60.42 | 60.60 | 60.21 | 60.39 | 558,308 | -0.03(-0.05%) |
Mar 28, 2024 | 60.34 | 60.53 | 60.30 | 60.42 | 620,936 | +0.12(+0.20%) |
Mar 27, 2024 | 60.33 | 60.33 | 59.95 | 60.30 | 840,932 | +0.28(+0.47%) |
Mar 26, 2024 | 60.45 | 60.45 | 60.02 | 60.02 | 1,237,665 | -0.24(-0.40%) |
Mar 25, 2024 | 60.24 | 60.39 | 60.19 | 60.26 | 523,354 | -0.15(-0.25%) |
Mar 22, 2024 | 60.49 | 60.59 | 60.36 | 60.41 | 715,745 | -0.07(-0.12%) |
Mar 21, 2024 | 60.54 | 60.77 | 60.38 | 60.48 | 891,094 | +0.36(+0.60%) |
Mar 20, 2024 | 59.62 | 60.12 | 59.52 | 60.12 | 1,062,159 | +0.47(+0.79%) |
Mar 19, 2024 | 59.13 | 59.65 | 59.03 | 59.65 | 969,928 | +0.36(+0.61%) |
Mar 18, 2024 | 59.48 | 59.72 | 59.24 | 59.29 | 719,202 | +0.34(+0.57%) |
Mar 15, 2024 | 59.05 | 59.23 | 58.85 | 58.95 | 1,125,061 | -0.65(-1.09%) |
Mar 14, 2024 | 59.77 | 59.81 | 59.24 | 59.60 | 750,061 | -0.03(-0.05%) |
Mar 13, 2024 | 59.66 | 59.76 | 59.45 | 59.63 | 717,154 | -0.07(-0.12%) |
Mar 12, 2024 | 59.23 | 59.72 | 58.93 | 59.70 | 853,667 | +0.70(+1.18%) |
Mar 11, 2024 | 58.80 | 59.03 | 58.60 | 59.00 | 720,513 | +0.05(+0.08%) |
Mar 08, 2024 | 59.67 | 59.84 | 58.89 | 58.95 | 1,112,575 | -0.68(-1.14%) |
Mar 07, 2024 | 59.27 | 59.70 | 59.24 | 59.63 | 726,895 | +0.79(+1.34%) |
Mar 06, 2024 | 58.90 | 59.15 | 58.67 | 58.84 | 735,171 | +0.42(+0.72%) |
Mar 05, 2024 | 58.83 | 58.83 | 58.13 | 58.43 | 765,023 | -0.55(-0.93%) |
Mar 04, 2024 | 59.01 | 59.20 | 58.93 | 58.97 | 1,067,001 | -0.04(-0.07%) |
Mar 01, 2024 | 58.41 | 59.09 | 58.41 | 59.01 | 871,522 | +0.77(+1.32%) |
Feb 29, 2024 | 58.38 | 58.40 | 57.98 | 58.25 | 792,191 | +0.14(+0.24%) |
Feb 28, 2024 | 58.01 | 58.16 | 57.93 | 58.11 | 819,112 | -0.05(-0.09%) |
Feb 27, 2024 | 58.28 | 58.28 | 57.94 | 58.16 | 974,299 | -0.04(-0.07%) |
Feb 26, 2024 | 58.38 | 58.42 | 58.16 | 58.20 | 924,143 | -0.10(-0.17%) |
Feb 23, 2024 | 58.45 | 58.60 | 58.18 | 58.30 | 909,541 | +0.04(+0.07%) |
Feb 22, 2024 | 57.66 | 58.33 | 57.64 | 58.26 | 1,505,815 | +1.41(+2.47%) |
Feb 21, 2024 | 56.47 | 56.85 | 56.37 | 56.85 | 1,629,199 | +0.21(+0.37%) |
Feb 20, 2024 | 56.71 | 56.84 | 56.37 | 56.64 | 1,110,357 | -0.42(-0.73%) |
Feb 16, 2024 | 57.55 | 57.55 | 57.01 | 57.06 | 813,041 | -0.40(-0.69%) |
Feb 15, 2024 | 57.24 | 57.51 | 57.17 | 57.46 | 669,718 | +0.27(+0.47%) |
Feb 14, 2024 | 57.10 | 57.21 | 56.69 | 57.19 | 1,024,105 | +0.37(+0.65%) |
Feb 13, 2024 | 56.75 | 57.00 | 56.40 | 56.82 | 1,319,990 | -0.58(-1.01%) |
Feb 12, 2024 | 57.44 | 57.65 | 57.28 | 57.40 | 884,463 | +0.02(+0.03%) |
Feb 09, 2024 | 57.07 | 57.45 | 57.04 | 57.38 | 1,124,367 | +0.30(+0.52%) |
Feb 08, 2024 | 57.10 | 57.15 | 57.00 | 57.08 | 735,257 | +0.07(+0.12%) |
Feb 07, 2024 | 56.83 | 57.04 | 56.71 | 57.01 | 1,561,010 | +0.47(+0.83%) |
Feb 06, 2024 | 56.56 | 56.61 | 56.33 | 56.54 | 1,017,257 | +0.10(+0.18%) |
Feb 05, 2024 | 56.47 | 56.58 | 56.12 | 56.44 | 1,934,130 | +0.07(+0.12%) |
Feb 02, 2024 | 55.95 | 56.55 | 55.87 | 56.37 | 2,954,294 | +0.32(+0.57%) |
Feb 01, 2024 | 55.64 | 56.05 | 55.53 | 56.05 | 4,453,236 | +0.57(+1.02%) |
Jan 31, 2024 | 56.09 | 56.20 | 55.48 | 55.49 | 1,237,101 | -0.91(-1.61%) |
Jan 30, 2024 | 56.21 | 56.42 | 56.16 | 56.39 | 1,334,328 | +0.12(+0.21%) |
Jan 29, 2024 | 55.84 | 56.27 | 55.81 | 56.27 | 1,267,738 | +0.44(+0.79%) |
Jan 26, 2024 | 55.84 | 56.02 | 55.69 | 55.84 | 705,740 | -0.18(-0.32%) |
Jan 25, 2024 | 55.97 | 56.09 | 55.74 | 56.01 | 857,674 | +0.37(+0.66%) |
Jan 24, 2024 | 55.83 | 56.01 | 55.61 | 55.65 | 1,033,084 | +0.08(+0.14%) |
Jan 23, 2024 | 55.46 | 55.57 | 55.32 | 55.57 | 1,044,850 | +0.15(+0.27%) |
Jan 22, 2024 | 55.39 | 55.50 | 55.33 | 55.42 | 956,208 | +0.15(+0.27%) |
Jan 19, 2024 | 54.60 | 55.27 | 54.51 | 55.27 | 921,899 | +0.83(+1.52%) |
Jan 18, 2024 | 54.08 | 54.47 | 53.95 | 54.44 | 708,896 | +0.55(+1.02%) |
Jan 17, 2024 | 53.71 | 53.92 | 53.62 | 53.89 | 681,121 | -0.27(-0.50%) |
Jan 16, 2024 | 54.18 | 54.35 | 53.93 | 54.16 | 763,415 | -0.15(-0.28%) |
Jan 12, 2024 | 54.39 | 54.45 | 54.12 | 54.31 | 606,406 | +0.14(+0.26%) |
Jan 11, 2024 | 54.20 | 54.30 | 53.67 | 54.17 | 1,012,061 | +0.13(+0.24%) |
Jan 10, 2024 | 53.80 | 54.11 | 53.73 | 54.04 | 766,412 | +0.27(+0.50%) |
Jan 09, 2024 | 53.53 | 53.87 | 53.47 | 53.77 | 803,543 | +0.01(+0.02%) |
Jan 08, 2024 | 53.06 | 53.77 | 53.05 | 53.76 | 3,208,408 | +0.74(+1.39%) |
Jan 05, 2024 | 53.08 | 53.30 | 52.86 | 53.03 | 769,384 | +0.04(+0.08%) |
Jan 04, 2024 | 53.09 | 53.37 | 52.97 | 52.99 | 727,084 | -0.18(-0.34%) |
Jan 03, 2024 | 53.28 | 53.38 | 53.10 | 53.16 | 1,365,095 | -0.35(-0.65%) |
Jan 02, 2024 | 53.55 | 53.66 | 53.30 | 53.51 | 753,409 | -0.38(-0.70%) |
Dec 29, 2023 | 53.93 | 54.04 | 53.66 | 53.89 | 725,667 | -0.07(-0.13%) |
Dec 28, 2023 | 54.03 | 54.08 | 53.93 | 53.96 | 738,241 | -0.06(-0.11%) |
Dec 27, 2023 | 54.03 | 54.06 | 53.85 | 54.02 | 988,173 | -0.01(-0.02%) |
Dec 26, 2023 | 53.89 | 54.14 | 53.86 | 54.03 | 504,672 | +0.23(+0.43%) |
Dec 22, 2023 | 53.81 | 53.99 | 53.57 | 53.80 | 572,586 | +0.05(+0.09%) |
Dec 21, 2023 | 53.63 | 53.75 | 53.33 | 53.75 | 866,394 | +0.50(+0.94%) |
Dec 20, 2023 | 53.97 | 54.14 | 53.22 | 53.25 | 953,203 | -0.78(-1.44%) |
Dec 19, 2023 | 53.78 | 54.03 | 53.74 | 54.03 | 517,985 | +0.28(+0.52%) |
Dec 18, 2023 | 53.56 | 53.83 | 53.55 | 53.75 | 576,586 | +0.45(+0.84%) |
Dec 15, 2023 | 53.21 | 53.47 | 53.17 | 53.31 | 672,788 | -0.10(-0.19%) |
Dec 14, 2023 | 53.47 | 53.52 | 53.12 | 53.41 | 979,022 | +0.09(+0.17%) |
Dec 13, 2023 | 52.74 | 53.34 | 52.72 | 53.32 | 712,966 | +0.58(+1.09%) |
Dec 12, 2023 | 52.34 | 52.74 | 52.27 | 52.74 | 713,298 | +0.38(+0.72%) |
Dec 11, 2023 | 51.91 | 52.36 | 51.90 | 52.36 | 650,292 | +0.56(+1.07%) |
Dec 08, 2023 | 51.56 | 51.85 | 51.46 | 51.81 | 701,862 | +0.24(+0.46%) |
Dec 07, 2023 | 51.45 | 51.63 | 51.38 | 51.57 | 605,481 | +0.39(+0.76%) |
Dec 06, 2023 | 51.63 | 51.66 | 51.13 | 51.18 | 828,681 | -0.26(-0.50%) |
Dec 05, 2023 | 51.27 | 51.49 | 51.22 | 51.44 | 799,652 | -0.06(-0.12%) |
Dec 04, 2023 | 51.50 | 51.61 | 51.31 | 51.50 | 1,022,357 | -0.32(-0.61%) |
Dec 01, 2023 | 51.50 | 51.97 | 51.42 | 51.82 | 1,969,812 | +0.25(+0.48%) |
Nov 30, 2023 | 51.56 | 51.62 | 51.24 | 51.57 | 878,621 | +0.15(+0.29%) |
Nov 29, 2023 | 51.84 | 51.93 | 51.40 | 51.42 | 1,096,988 | -0.17(-0.33%) |
Nov 28, 2023 | 51.54 | 51.82 | 51.48 | 51.59 | 808,003 | -0.05(-0.10%) |
Nov 27, 2023 | 51.74 | 51.80 | 51.58 | 51.64 | 777,013 | -0.21(-0.40%) |
Nov 24, 2023 | 51.85 | 51.89 | 51.78 | 51.85 | 238,479 | +0.01(+0.02%) |
Nov 22, 2023 | 51.74 | 51.96 | 51.64 | 51.84 | 810,759 | +0.12(+0.23%) |
Nov 21, 2023 | 51.70 | 51.77 | 51.57 | 51.72 | 1,405,779 | -0.09(-0.17%) |
Nov 20, 2023 | 51.35 | 51.91 | 51.33 | 51.81 | 790,660 | +0.41(+0.79%) |
Nov 17, 2023 | 51.35 | 51.49 | 51.19 | 51.40 | 1,324,934 | +0.13(+0.25%) |
Nov 16, 2023 | 51.14 | 51.29 | 50.98 | 51.27 | 1,227,734 | -0.03(-0.06%) |
Nov 15, 2023 | 51.45 | 51.50 | 51.22 | 51.30 | 2,068,145 | -0.04(-0.08%) |
Nov 14, 2023 | 51.15 | 51.50 | 51.10 | 51.34 | 1,707,965 | +0.77(+1.53%) |
Nov 13, 2023 | 50.54 | 50.70 | 50.43 | 50.57 | 781,328 | -0.03(-0.06%) |
Nov 10, 2023 | 50.02 | 50.63 | 49.88 | 50.60 | 1,941,031 | +0.85(+1.72%) |
Nov 09, 2023 | 50.24 | 50.28 | 49.70 | 49.74 | 2,235,082 | -0.34(-0.67%) |
Nov 08, 2023 | 50.13 | 50.25 | 49.91 | 50.08 | 752,262 | +0.00(+0.00%) |
Nov 07, 2023 | 49.88 | 50.15 | 49.77 | 50.08 | 1,623,635 | +0.09(+0.18%) |
Nov 06, 2023 | 49.92 | 50.03 | 49.76 | 49.99 | 1,008,306 | +0.12(+0.24%) |
Nov 03, 2023 | 49.76 | 50.02 | 49.66 | 49.87 | 914,349 | +0.34(+0.68%) |
Nov 02, 2023 | 48.99 | 49.54 | 48.96 | 49.53 | 1,314,711 | +0.89(+1.84%) |
Nov 01, 2023 | 48.38 | 48.78 | 48.30 | 48.64 | 1,267,991 | +0.32(+0.66%) |
Oct 31, 2023 | 48.15 | 48.34 | 47.88 | 48.32 | 757,269 | +0.24(+0.50%) |
Oct 30, 2023 | 47.86 | 48.18 | 47.73 | 48.08 | 1,121,710 | +0.50(+1.04%) |
Oct 27, 2023 | 48.07 | 48.09 | 47.38 | 47.59 | 1,615,263 | -0.41(-0.85%) |
Oct 26, 2023 | 48.58 | 48.59 | 47.90 | 48.00 | 1,766,044 | -0.78(-1.61%) |
Oct 25, 2023 | 49.27 | 49.27 | 48.70 | 48.78 | 1,392,523 | -0.77(-1.56%) |
Oct 24, 2023 | 49.48 | 49.67 | 49.23 | 49.55 | 1,402,531 | +0.29(+0.58%) |
Oct 23, 2023 | 49.21 | 49.64 | 48.98 | 49.27 | 2,070,110 | -0.10(-0.20%) |
Oct 20, 2023 | 49.83 | 49.90 | 49.35 | 49.37 | 932,237 | -0.50(-1.00%) |
Oct 19, 2023 | 50.39 | 50.47 | 49.77 | 49.86 | 1,717,509 | -0.40(-0.79%) |
Oct 18, 2023 | 50.57 | 50.68 | 50.11 | 50.26 | 486,389 | -0.44(-0.86%) |
Oct 17, 2023 | 50.33 | 50.87 | 50.26 | 50.70 | 602,520 | -0.02(-0.04%) |
Oct 16, 2023 | 50.45 | 50.88 | 50.45 | 50.72 | 823,508 | +0.46(+0.91%) |
Oct 13, 2023 | 50.65 | 50.79 | 50.10 | 50.26 | 735,378 | -0.18(-0.35%) |
Oct 12, 2023 | 50.67 | 50.82 | 50.17 | 50.44 | 536,779 | -0.06(-0.12%) |
Oct 11, 2023 | 50.48 | 50.53 | 50.14 | 50.50 | 591,052 | +0.07(+0.14%) |
Oct 10, 2023 | 50.31 | 50.74 | 50.21 | 50.43 | 776,929 | +0.21(+0.42%) |
Oct 09, 2023 | 49.75 | 50.27 | 49.65 | 50.22 | 712,210 | +0.34(+0.68%) |
Oct 06, 2023 | 49.04 | 50.08 | 48.95 | 49.88 | 1,774,151 | +0.59(+1.19%) |
Oct 05, 2023 | 49.27 | 49.41 | 48.98 | 49.30 | 1,118,987 | -0.06(-0.12%) |
Oct 04, 2023 | 49.18 | 49.40 | 48.95 | 49.36 | 1,863,378 | +0.19(+0.38%) |
Oct 03, 2023 | 49.50 | 49.71 | 49.01 | 49.17 | 1,894,236 | -0.57(-1.14%) |