Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 56.26 | 56.74 | 55.92 | 56.26 | 2,087,955 | +0.68(+1.22%) |
May 02, 2024 | 55.76 | 56.35 | 55.51 | 55.58 | 2,781,863 | +0.58(+1.05%) |
May 01, 2024 | 55.30 | 55.74 | 54.81 | 55.00 | 2,307,704 | -0.16(-0.29%) |
Apr 30, 2024 | 56.23 | 56.34 | 55.16 | 55.16 | 2,455,182 | -1.65(-2.90%) |
Apr 29, 2024 | 55.88 | 56.90 | 55.87 | 56.81 | 2,500,457 | +0.38(+0.67%) |
Apr 26, 2024 | 56.91 | 56.91 | 55.80 | 56.43 | 4,065,245 | -0.78(-1.36%) |
Apr 25, 2024 | 57.37 | 58.13 | 57.09 | 57.21 | 3,964,927 | -2.03(-3.43%) |
Apr 24, 2024 | 59.10 | 59.30 | 58.69 | 59.24 | 2,061,034 | +0.54(+0.92%) |
Apr 23, 2024 | 57.62 | 58.74 | 57.47 | 58.70 | 3,003,735 | +0.19(+0.32%) |
Apr 22, 2024 | 57.91 | 58.66 | 57.71 | 58.51 | 1,955,087 | +0.39(+0.67%) |
Apr 19, 2024 | 57.76 | 58.44 | 57.73 | 58.12 | 2,028,710 | +0.13(+0.22%) |
Apr 18, 2024 | 58.75 | 58.77 | 57.77 | 57.99 | 2,890,147 | -0.42(-0.72%) |
Apr 17, 2024 | 58.98 | 59.36 | 58.16 | 58.41 | 3,440,256 | +1.45(+2.55%) |
Apr 16, 2024 | 57.15 | 57.29 | 56.61 | 56.96 | 3,170,742 | -2.10(-3.56%) |
Apr 15, 2024 | 59.76 | 59.98 | 58.84 | 59.06 | 2,149,707 | +0.50(+0.85%) |
Apr 12, 2024 | 59.69 | 60.02 | 58.53 | 58.56 | 2,585,338 | -0.93(-1.56%) |
Apr 11, 2024 | 59.46 | 59.68 | 58.70 | 59.49 | 2,946,731 | -0.19(-0.32%) |
Apr 10, 2024 | 59.78 | 59.97 | 59.28 | 59.68 | 3,291,106 | -0.81(-1.34%) |
Apr 09, 2024 | 59.98 | 60.54 | 59.87 | 60.49 | 2,791,451 | +0.80(+1.34%) |
Apr 08, 2024 | 59.10 | 59.76 | 58.97 | 59.69 | 3,631,800 | +2.03(+3.52%) |
Apr 05, 2024 | 57.77 | 57.94 | 57.27 | 57.66 | 3,435,578 | -0.08(-0.14%) |
Apr 04, 2024 | 59.30 | 59.34 | 57.73 | 57.74 | 2,818,163 | -1.10(-1.87%) |
Apr 03, 2024 | 58.62 | 58.87 | 58.23 | 58.84 | 3,776,930 | -0.33(-0.56%) |
Apr 02, 2024 | 58.59 | 59.23 | 58.48 | 59.17 | 3,131,134 | +0.82(+1.41%) |
Apr 01, 2024 | 58.25 | 58.67 | 58.08 | 58.35 | 2,279,115 | +0.66(+1.14%) |
Mar 28, 2024 | 57.51 | 57.74 | 57.73 | 57.69 | 2,658,813 | +0.16(+0.28%) |
Mar 27, 2024 | 56.50 | 57.53 | 56.48 | 57.53 | 2,382,812 | +0.98(+1.73%) |
Mar 26, 2024 | 56.87 | 56.89 | 56.23 | 56.55 | 2,647,608 | -0.41(-0.72%) |
Mar 25, 2024 | 57.47 | 57.82 | 56.94 | 56.96 | 1,590,255 | -0.08(-0.14%) |
Mar 22, 2024 | 57.25 | 57.52 | 57.03 | 57.04 | 2,401,425 | -0.85(-1.47%) |
Mar 21, 2024 | 58.32 | 58.49 | 57.84 | 57.89 | 1,786,287 | +0.11(+0.19%) |
Mar 20, 2024 | 56.79 | 57.84 | 56.60 | 57.78 | 2,443,090 | +1.14(+2.01%) |
Mar 19, 2024 | 56.45 | 56.74 | 56.31 | 56.64 | 2,520,566 | +0.76(+1.36%) |
Mar 18, 2024 | 56.46 | 56.47 | 55.87 | 55.88 | 1,958,102 | +0.21(+0.38%) |
Mar 15, 2024 | 55.20 | 55.77 | 55.09 | 55.67 | 3,439,664 | -0.37(-0.66%) |
Mar 14, 2024 | 56.48 | 56.65 | 55.76 | 56.04 | 2,927,448 | -0.83(-1.46%) |
Mar 13, 2024 | 55.88 | 57.22 | 55.81 | 56.87 | 3,649,959 | +0.87(+1.55%) |
Mar 12, 2024 | 56.75 | 56.85 | 55.94 | 56.00 | 2,877,238 | -0.13(-0.23%) |
Mar 11, 2024 | 55.77 | 56.22 | 55.70 | 56.13 | 3,076,911 | -1.17(-2.04%) |
Mar 08, 2024 | 57.98 | 58.01 | 57.11 | 57.30 | 3,953,988 | -0.52(-0.90%) |
Mar 07, 2024 | 58.31 | 58.48 | 57.81 | 57.82 | 2,786,199 | +0.70(+1.23%) |
Mar 06, 2024 | 57.24 | 57.64 | 57.01 | 57.12 | 2,275,754 | +1.04(+1.86%) |
Mar 05, 2024 | 56.31 | 56.58 | 55.92 | 56.08 | 1,512,416 | -0.56(-0.98%) |
Mar 04, 2024 | 56.58 | 56.77 | 56.45 | 56.63 | 2,161,963 | -0.27(-0.48%) |
Mar 01, 2024 | 56.44 | 56.99 | 56.05 | 56.91 | 2,782,186 | +0.98(+1.74%) |
Feb 29, 2024 | 56.12 | 56.38 | 55.79 | 55.93 | 2,018,070 | +0.24(+0.44%) |
Feb 28, 2024 | 55.51 | 55.72 | 55.40 | 55.69 | 1,808,878 | -0.63(-1.13%) |
Feb 27, 2024 | 56.52 | 56.64 | 56.16 | 56.32 | 2,405,072 | +0.53(+0.94%) |
Feb 26, 2024 | 55.97 | 55.97 | 55.39 | 55.79 | 3,281,852 | -1.08(-1.90%) |
Feb 23, 2024 | 57.10 | 57.40 | 56.76 | 56.88 | 1,691,921 | -0.05(-0.09%) |
Feb 22, 2024 | 56.81 | 57.01 | 56.57 | 56.92 | 2,408,929 | +0.59(+1.04%) |
Feb 21, 2024 | 56.50 | 56.77 | 56.14 | 56.34 | 2,229,046 | -0.33(-0.59%) |
Feb 20, 2024 | 57.66 | 57.66 | 56.20 | 56.67 | 4,635,738 | -2.18(-3.71%) |
Feb 16, 2024 | 58.71 | 59.25 | 58.62 | 58.86 | 3,056,243 | +0.71(+1.22%) |
Feb 15, 2024 | 57.18 | 58.26 | 57.18 | 58.14 | 2,448,709 | -0.23(-0.40%) |
Feb 14, 2024 | 57.98 | 58.43 | 57.86 | 58.38 | 2,292,745 | +0.90(+1.56%) |
Feb 13, 2024 | 58.15 | 58.23 | 57.06 | 57.48 | 2,868,042 | -1.48(-2.51%) |
Feb 12, 2024 | 58.66 | 59.22 | 58.60 | 58.96 | 1,923,170 | +0.26(+0.45%) |
Feb 09, 2024 | 58.61 | 58.74 | 58.19 | 58.70 | 2,299,374 | +0.14(+0.23%) |
Feb 08, 2024 | 58.67 | 58.76 | 58.40 | 58.56 | 1,836,514 | -0.47(-0.79%) |
Feb 07, 2024 | 58.81 | 59.10 | 58.56 | 59.03 | 2,188,995 | +0.19(+0.31%) |
Feb 06, 2024 | 58.51 | 58.90 | 58.42 | 58.85 | 2,358,875 | +0.82(+1.41%) |
Feb 05, 2024 | 58.19 | 58.28 | 57.72 | 58.03 | 3,479,373 | -1.56(-2.62%) |
Feb 02, 2024 | 59.82 | 59.87 | 59.19 | 59.59 | 2,744,133 | -0.85(-1.40%) |
Feb 01, 2024 | 59.88 | 60.51 | 59.78 | 60.44 | 1,823,241 | +0.72(+1.21%) |
Jan 31, 2024 | 60.47 | 60.80 | 59.64 | 59.71 | 1,954,215 | -0.54(-0.89%) |
Jan 30, 2024 | 60.08 | 60.38 | 59.39 | 60.25 | 2,999,452 | -0.19(-0.31%) |
Jan 29, 2024 | 60.34 | 60.49 | 59.86 | 60.44 | 1,853,980 | +0.00(+0.00%) |
Jan 26, 2024 | 60.31 | 60.49 | 59.98 | 60.44 | 1,488,446 | +0.25(+0.42%) |
Jan 25, 2024 | 60.61 | 60.63 | 59.79 | 60.18 | 2,578,257 | -0.46(-0.76%) |
Jan 24, 2024 | 61.59 | 61.66 | 60.61 | 60.64 | 3,276,084 | +0.85(+1.42%) |
Jan 23, 2024 | 59.65 | 60.65 | 59.54 | 59.79 | 3,548,224 | +1.15(+1.96%) |
Jan 22, 2024 | 58.33 | 58.93 | 58.23 | 58.64 | 3,317,321 | -0.40(-0.68%) |
Jan 19, 2024 | 58.76 | 59.05 | 58.25 | 59.04 | 2,537,890 | +0.05(+0.08%) |
Jan 18, 2024 | 58.58 | 59.00 | 58.21 | 58.99 | 3,145,991 | +0.06(+0.10%) |
Jan 17, 2024 | 58.81 | 59.02 | 58.54 | 58.93 | 3,129,532 | -1.07(-1.79%) |
Jan 16, 2024 | 60.66 | 60.66 | 59.64 | 60.01 | 3,455,883 | -1.70(-2.75%) |
Jan 12, 2024 | 62.14 | 62.46 | 61.60 | 61.70 | 2,702,082 | -0.22(-0.36%) |
Jan 11, 2024 | 62.13 | 62.38 | 61.48 | 61.93 | 2,407,388 | -0.18(-0.28%) |
Jan 10, 2024 | 62.35 | 62.70 | 62.02 | 62.10 | 3,172,853 | -0.91(-1.44%) |
Jan 09, 2024 | 63.18 | 63.26 | 62.89 | 63.01 | 2,473,359 | -1.39(-2.15%) |
Jan 08, 2024 | 63.44 | 64.50 | 63.36 | 64.40 | 2,383,501 | +0.00(+0.00%) |
Jan 05, 2024 | 64.03 | 64.92 | 64.02 | 64.40 | 2,213,468 | -0.56(-0.86%) |
Jan 04, 2024 | 64.67 | 65.15 | 64.50 | 64.95 | 1,934,238 | -0.58(-0.88%) |
Jan 03, 2024 | 64.83 | 65.82 | 64.70 | 65.53 | 2,432,636 | -0.71(-1.08%) |
Jan 02, 2024 | 66.32 | 66.73 | 66.07 | 66.24 | 2,607,640 | -0.39(-0.59%) |
Dec 29, 2023 | 66.65 | 66.86 | 66.34 | 66.63 | 1,594,642 | -0.30(-0.45%) |
Dec 28, 2023 | 67.15 | 67.41 | 66.89 | 66.93 | 1,984,864 | -0.26(-0.39%) |
Dec 27, 2023 | 66.56 | 67.29 | 66.55 | 67.20 | 2,389,684 | +0.65(+0.98%) |
Dec 26, 2023 | 66.33 | 66.77 | 66.29 | 66.54 | 1,421,656 | +0.39(+0.59%) |
Dec 22, 2023 | 66.33 | 66.49 | 66.01 | 66.15 | 1,944,653 | +0.03(+0.04%) |
Dec 21, 2023 | 65.60 | 66.21 | 65.42 | 66.12 | 2,748,528 | +1.72(+2.67%) |
Dec 20, 2023 | 65.06 | 65.45 | 64.39 | 64.41 | 2,089,306 | -1.15(-1.76%) |
Dec 19, 2023 | 65.16 | 65.75 | 65.09 | 65.56 | 2,659,366 | +1.09(+1.69%) |
Dec 18, 2023 | 64.46 | 64.86 | 64.35 | 64.46 | 2,264,515 | +0.29(+0.46%) |
Dec 15, 2023 | 63.55 | 64.39 | 63.02 | 64.17 | 3,707,884 | +0.25(+0.40%) |
Dec 14, 2023 | 63.38 | 64.24 | 63.37 | 63.92 | 3,127,917 | +1.44(+2.31%) |
Dec 13, 2023 | 60.92 | 62.50 | 60.58 | 62.48 | 2,717,095 | +1.85(+3.06%) |
Dec 12, 2023 | 60.76 | 60.80 | 60.27 | 60.62 | 1,679,046 | +0.08(+0.13%) |
Dec 11, 2023 | 60.24 | 60.66 | 59.77 | 60.54 | 2,968,734 | -0.38(-0.62%) |
Dec 08, 2023 | 60.71 | 61.24 | 60.53 | 60.92 | 2,611,984 | -0.22(-0.37%) |
Dec 07, 2023 | 60.93 | 61.35 | 60.60 | 61.15 | 3,054,798 | +1.21(+2.02%) |
Dec 06, 2023 | 61.02 | 61.04 | 59.84 | 59.94 | 2,392,322 | +0.42(+0.70%) |
Dec 05, 2023 | 59.54 | 59.68 | 59.05 | 59.52 | 2,241,647 | -0.33(-0.55%) |
Dec 04, 2023 | 60.09 | 60.44 | 59.71 | 59.85 | 3,032,252 | -1.54(-2.51%) |
Dec 01, 2023 | 60.44 | 61.54 | 60.18 | 61.39 | 3,815,475 | +1.93(+3.25%) |
Nov 30, 2023 | 59.41 | 59.52 | 59.14 | 59.46 | 1,576,155 | +0.16(+0.26%) |
Nov 29, 2023 | 60.10 | 60.21 | 59.07 | 59.30 | 2,006,477 | -0.82(-1.36%) |
Nov 28, 2023 | 59.78 | 60.25 | 59.48 | 60.12 | 1,527,318 | +0.32(+0.54%) |
Nov 27, 2023 | 60.19 | 60.33 | 59.75 | 59.80 | 1,526,895 | -0.68(-1.13%) |
Nov 24, 2023 | 60.28 | 60.85 | 60.28 | 60.49 | 1,050,983 | -0.20(-0.34%) |
Nov 22, 2023 | 60.82 | 60.94 | 60.28 | 60.69 | 2,394,171 | -0.29(-0.48%) |
Nov 21, 2023 | 60.76 | 61.13 | 60.70 | 60.98 | 2,043,430 | +0.89(+1.48%) |
Nov 20, 2023 | 59.47 | 60.28 | 59.46 | 60.09 | 1,729,835 | +0.68(+1.15%) |
Nov 17, 2023 | 59.51 | 59.66 | 59.11 | 59.41 | 1,845,140 | +0.52(+0.88%) |
Nov 16, 2023 | 58.57 | 59.10 | 58.57 | 58.90 | 1,651,718 | -0.21(-0.36%) |
Nov 15, 2023 | 59.19 | 59.54 | 59.00 | 59.11 | 2,193,859 | -0.05(-0.08%) |
Nov 14, 2023 | 58.69 | 59.31 | 58.69 | 59.16 | 2,501,729 | +2.20(+3.87%) |
Nov 13, 2023 | 56.66 | 57.16 | 56.60 | 56.95 | 1,732,496 | +0.31(+0.55%) |
Nov 10, 2023 | 56.12 | 56.75 | 55.79 | 56.64 | 1,741,324 | +0.75(+1.34%) |
Nov 09, 2023 | 56.49 | 57.00 | 55.85 | 55.89 | 1,884,517 | +0.23(+0.42%) |
Nov 08, 2023 | 55.85 | 56.17 | 55.42 | 55.66 | 2,227,410 | -0.46(-0.82%) |
Nov 07, 2023 | 56.34 | 56.34 | 55.80 | 56.12 | 2,620,115 | -1.45(-2.52%) |
Nov 06, 2023 | 58.01 | 58.12 | 57.46 | 57.57 | 1,767,465 | -0.10(-0.17%) |
Nov 03, 2023 | 57.45 | 58.02 | 57.43 | 57.67 | 2,274,590 | +0.09(+0.15%) |
Nov 02, 2023 | 57.28 | 57.81 | 57.12 | 57.58 | 2,154,387 | +1.07(+1.90%) |