Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 60.16 | 60.40 | 59.52 | 60.28 | 1,339,203 | +0.26(+0.43%) |
May 16, 2024 | 60.19 | 60.22 | 59.63 | 60.02 | 422,389 | -0.22(-0.37%) |
May 15, 2024 | 60.88 | 60.95 | 59.98 | 60.24 | 432,448 | -0.36(-0.59%) |
May 14, 2024 | 60.00 | 60.70 | 59.77 | 60.60 | 517,705 | +0.90(+1.51%) |
May 13, 2024 | 59.06 | 59.88 | 59.06 | 59.70 | 463,193 | +0.73(+1.24%) |
May 10, 2024 | 58.93 | 59.03 | 58.58 | 58.97 | 413,621 | +0.12(+0.20%) |
May 09, 2024 | 58.35 | 59.01 | 57.85 | 58.85 | 431,880 | +0.64(+1.10%) |
May 08, 2024 | 57.42 | 58.30 | 57.04 | 58.21 | 402,727 | +0.59(+1.03%) |
May 07, 2024 | 56.78 | 58.22 | 56.78 | 57.62 | 780,931 | +1.01(+1.79%) |
May 06, 2024 | 56.73 | 56.93 | 56.25 | 56.60 | 469,973 | +0.31(+0.55%) |
May 03, 2024 | 55.57 | 56.31 | 55.38 | 56.30 | 518,325 | +1.18(+2.14%) |
May 02, 2024 | 56.21 | 56.33 | 54.80 | 55.12 | 633,181 | -1.09(-1.94%) |
May 01, 2024 | 56.68 | 57.05 | 55.95 | 56.21 | 650,984 | +0.65(+1.18%) |
Apr 30, 2024 | 56.25 | 56.59 | 55.28 | 55.55 | 520,508 | -1.20(-2.11%) |
Apr 29, 2024 | 56.46 | 57.26 | 56.46 | 56.75 | 379,103 | +0.74(+1.33%) |
Apr 26, 2024 | 55.85 | 56.34 | 55.85 | 56.01 | 345,746 | +0.33(+0.59%) |
Apr 25, 2024 | 55.82 | 56.06 | 55.41 | 55.68 | 319,495 | -0.43(-0.76%) |
Apr 24, 2024 | 55.53 | 56.13 | 55.41 | 56.11 | 408,062 | +0.48(+0.86%) |
Apr 23, 2024 | 55.61 | 56.19 | 55.54 | 55.63 | 335,154 | -0.26(-0.46%) |
Apr 22, 2024 | 56.55 | 56.55 | 55.61 | 55.89 | 427,270 | -0.71(-1.26%) |
Apr 19, 2024 | 55.68 | 56.64 | 55.68 | 56.60 | 427,520 | +0.70(+1.26%) |
Apr 18, 2024 | 55.51 | 56.03 | 55.30 | 55.90 | 500,713 | +0.60(+1.09%) |
Apr 17, 2024 | 56.05 | 56.13 | 55.27 | 55.30 | 418,645 | -0.37(-0.66%) |
Apr 16, 2024 | 55.81 | 55.90 | 55.12 | 55.66 | 352,875 | -0.38(-0.67%) |
Apr 15, 2024 | 56.35 | 56.50 | 55.66 | 56.04 | 292,527 | +0.21(+0.37%) |
Apr 12, 2024 | 56.21 | 56.41 | 55.58 | 55.83 | 297,146 | -0.87(-1.54%) |
Apr 11, 2024 | 57.40 | 57.50 | 56.58 | 56.70 | 396,143 | -0.55(-0.95%) |
Apr 10, 2024 | 56.88 | 57.54 | 56.79 | 57.25 | 371,046 | -0.56(-0.98%) |
Apr 09, 2024 | 57.20 | 57.86 | 57.03 | 57.81 | 302,822 | +0.71(+1.25%) |
Apr 08, 2024 | 56.97 | 57.46 | 56.60 | 57.10 | 462,993 | +0.44(+0.77%) |
Apr 05, 2024 | 57.29 | 57.44 | 56.59 | 56.66 | 420,928 | -0.64(-1.12%) |
Apr 04, 2024 | 56.93 | 57.68 | 56.67 | 57.31 | 563,466 | +0.86(+1.53%) |
Apr 03, 2024 | 56.84 | 57.13 | 56.29 | 56.45 | 427,941 | -0.55(-0.96%) |
Apr 02, 2024 | 56.92 | 57.16 | 56.69 | 56.99 | 430,094 | -0.10(-0.17%) |
Apr 01, 2024 | 57.29 | 57.29 | 56.79 | 57.09 | 386,509 | -0.24(-0.41%) |
Mar 28, 2024 | 57.13 | 57.58 | 57.58 | 57.33 | 317,041 | +0.20(+0.35%) |
Mar 27, 2024 | 56.43 | 57.17 | 56.38 | 57.13 | 567,767 | +0.99(+1.77%) |
Mar 26, 2024 | 56.36 | 56.70 | 55.83 | 56.14 | 511,826 | -0.14(-0.25%) |
Mar 25, 2024 | 56.00 | 56.64 | 55.91 | 56.28 | 420,232 | +0.35(+0.62%) |
Mar 22, 2024 | 56.87 | 57.03 | 55.80 | 55.93 | 451,721 | -0.83(-1.47%) |
Mar 21, 2024 | 56.37 | 56.82 | 56.12 | 56.76 | 470,914 | +0.68(+1.22%) |
Mar 20, 2024 | 56.33 | 56.38 | 55.69 | 56.08 | 296,254 | -0.32(-0.56%) |
Mar 19, 2024 | 55.48 | 56.54 | 55.48 | 56.40 | 624,348 | +1.00(+1.81%) |
Mar 18, 2024 | 56.42 | 56.42 | 55.37 | 55.40 | 883,713 | -1.09(-1.93%) |
Mar 15, 2024 | 56.09 | 56.98 | 56.09 | 56.49 | 912,523 | +0.13(+0.23%) |
Mar 14, 2024 | 57.10 | 57.11 | 55.99 | 56.36 | 448,078 | -0.90(-1.58%) |
Mar 13, 2024 | 57.23 | 57.78 | 57.12 | 57.26 | 534,740 | +0.14(+0.24%) |
Mar 12, 2024 | 57.03 | 57.23 | 56.72 | 57.12 | 269,564 | +0.10(+0.17%) |
Mar 11, 2024 | 56.71 | 57.39 | 56.60 | 57.02 | 377,321 | -0.02(-0.03%) |
Mar 08, 2024 | 57.17 | 57.57 | 56.94 | 57.04 | 303,059 | +0.05(+0.09%) |
Mar 07, 2024 | 56.56 | 57.03 | 56.33 | 56.99 | 266,406 | +0.93(+1.66%) |
Mar 06, 2024 | 56.53 | 56.61 | 55.71 | 56.06 | 446,148 | -0.22(-0.39%) |
Mar 05, 2024 | 56.07 | 56.65 | 55.92 | 56.28 | 358,553 | +0.08(+0.14%) |
Mar 04, 2024 | 56.43 | 56.84 | 56.18 | 56.20 | 368,403 | -0.01(-0.02%) |
Mar 01, 2024 | 56.05 | 56.29 | 55.75 | 56.21 | 476,946 | +0.03(+0.05%) |
Feb 29, 2024 | 56.31 | 56.60 | 55.99 | 56.18 | 613,513 | +0.13(+0.23%) |
Feb 28, 2024 | 55.56 | 56.28 | 55.27 | 56.05 | 521,663 | +0.20(+0.35%) |
Feb 27, 2024 | 56.14 | 56.39 | 55.70 | 55.85 | 426,192 | -0.07(-0.12%) |
Feb 26, 2024 | 56.31 | 56.57 | 55.66 | 55.92 | 441,472 | -0.51(-0.90%) |
Feb 23, 2024 | 56.80 | 56.80 | 56.19 | 56.43 | 446,903 | -0.16(-0.28%) |
Feb 22, 2024 | 55.73 | 56.62 | 55.55 | 56.59 | 481,724 | +1.00(+1.80%) |
Feb 21, 2024 | 55.36 | 55.88 | 55.07 | 55.59 | 581,370 | +0.28(+0.50%) |
Feb 20, 2024 | 54.02 | 55.38 | 53.66 | 55.31 | 734,998 | +0.65(+1.19%) |
Feb 16, 2024 | 55.96 | 56.00 | 54.25 | 54.66 | 837,612 | -1.53(-2.73%) |
Feb 15, 2024 | 54.74 | 57.60 | 54.14 | 56.20 | 756,720 | +1.16(+2.11%) |
Feb 14, 2024 | 54.67 | 55.42 | 54.45 | 55.04 | 617,018 | +0.38(+0.70%) |
Feb 13, 2024 | 55.24 | 55.40 | 54.34 | 54.65 | 438,959 | -1.43(-2.56%) |
Feb 12, 2024 | 56.03 | 56.54 | 56.00 | 56.09 | 355,624 | +0.15(+0.26%) |
Feb 09, 2024 | 55.68 | 55.98 | 55.47 | 55.94 | 312,392 | +0.06(+0.11%) |
Feb 08, 2024 | 55.54 | 56.04 | 55.16 | 55.88 | 331,331 | +0.35(+0.64%) |
Feb 07, 2024 | 55.77 | 55.77 | 55.14 | 55.53 | 307,339 | +0.08(+0.14%) |
Feb 06, 2024 | 55.44 | 55.70 | 55.21 | 55.45 | 312,987 | -0.18(-0.32%) |
Feb 05, 2024 | 55.54 | 56.03 | 55.23 | 55.63 | 280,362 | -0.31(-0.56%) |
Feb 02, 2024 | 55.91 | 56.24 | 55.24 | 55.94 | 288,414 | -0.44(-0.78%) |
Feb 01, 2024 | 56.22 | 56.47 | 55.79 | 56.38 | 305,737 | +0.49(+0.88%) |
Jan 31, 2024 | 57.42 | 57.57 | 55.86 | 55.89 | 818,559 | -1.52(-2.65%) |
Jan 30, 2024 | 56.90 | 57.74 | 56.48 | 57.41 | 401,626 | +0.32(+0.57%) |
Jan 29, 2024 | 57.05 | 57.19 | 56.71 | 57.09 | 323,600 | -0.19(-0.33%) |
Jan 26, 2024 | 57.16 | 57.28 | 56.76 | 57.28 | 257,770 | +0.41(+0.73%) |
Jan 25, 2024 | 57.18 | 57.35 | 56.42 | 56.86 | 304,048 | +0.35(+0.63%) |
Jan 24, 2024 | 57.16 | 57.47 | 56.43 | 56.51 | 290,147 | -0.43(-0.76%) |
Jan 23, 2024 | 57.68 | 57.88 | 56.83 | 56.94 | 474,692 | -0.31(-0.55%) |
Jan 22, 2024 | 56.33 | 57.30 | 56.10 | 57.26 | 506,442 | +0.91(+1.62%) |
Jan 19, 2024 | 56.06 | 56.59 | 55.50 | 56.34 | 395,312 | +0.42(+0.76%) |
Jan 18, 2024 | 55.09 | 55.93 | 54.78 | 55.92 | 466,824 | +0.93(+1.70%) |
Jan 17, 2024 | 54.99 | 55.35 | 54.58 | 54.99 | 235,059 | -0.50(-0.90%) |
Jan 16, 2024 | 55.70 | 55.76 | 55.01 | 55.49 | 331,740 | -0.49(-0.88%) |
Jan 12, 2024 | 56.84 | 56.98 | 55.79 | 55.98 | 273,869 | -0.49(-0.87%) |
Jan 11, 2024 | 56.34 | 56.59 | 55.90 | 56.47 | 273,513 | +0.13(+0.23%) |
Jan 10, 2024 | 56.77 | 56.90 | 56.16 | 56.34 | 355,717 | -0.43(-0.76%) |
Jan 09, 2024 | 56.55 | 56.84 | 56.27 | 56.77 | 289,527 | -0.24(-0.41%) |
Jan 08, 2024 | 56.75 | 57.33 | 56.57 | 57.01 | 359,586 | +0.04(+0.07%) |
Jan 05, 2024 | 55.70 | 57.12 | 55.65 | 56.97 | 1,072,081 | +1.03(+1.84%) |
Jan 04, 2024 | 55.64 | 56.26 | 55.45 | 55.94 | 468,157 | +0.30(+0.55%) |
Jan 03, 2024 | 55.70 | 56.21 | 55.27 | 55.64 | 382,373 | -0.34(-0.61%) |