Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 62.09 | 62.16 | 62.08 | 62.16 | 989 | +0.12(+0.19%) |
May 16, 2024 | 62.40 | 62.40 | 62.04 | 62.04 | 1,845 | -0.45(-0.72%) |
May 15, 2024 | 62.40 | 62.49 | 62.27 | 62.49 | 1,345 | +0.41(+0.66%) |
May 14, 2024 | 62.03 | 62.08 | 61.91 | 62.08 | 1,424 | +0.50(+0.81%) |
May 13, 2024 | 62.01 | 62.01 | 61.58 | 61.58 | 4,420 | -0.05(-0.09%) |
May 10, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 100 | +0.14(+0.22%) |
May 09, 2024 | 61.23 | 61.50 | 61.23 | 61.50 | 1,826 | +0.37(+0.61%) |
May 08, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61 | +0.31(+0.51%) |
May 07, 2024 | 60.79 | 61.15 | 60.79 | 60.82 | 6,514 | -0.40(-0.65%) |
May 06, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 67 | +0.68(+1.13%) |
May 03, 2024 | 60.71 | 60.84 | 60.53 | 60.53 | 1,083 | +0.68(+1.14%) |
May 02, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 86 | +0.61(+1.04%) |
May 01, 2024 | 59.13 | 59.42 | 59.13 | 59.24 | 199,894 | +0.26(+0.43%) |
Apr 30, 2024 | 59.30 | 59.30 | 58.98 | 58.98 | 610 | -1.02(-1.71%) |
Apr 29, 2024 | 59.91 | 60.00 | 59.87 | 60.00 | 379 | +0.19(+0.33%) |
Apr 26, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 100 | +0.13(+0.21%) |
Apr 25, 2024 | 59.18 | 59.68 | 59.18 | 59.68 | 107,064 | -0.38(-0.63%) |
Apr 24, 2024 | 59.82 | 60.06 | 59.68 | 60.06 | 1,780 | +0.22(+0.37%) |
Apr 23, 2024 | 59.95 | 59.95 | 59.84 | 59.84 | 1,553 | +0.24(+0.40%) |
Apr 22, 2024 | 59.50 | 59.91 | 59.50 | 59.61 | 643 | +0.56(+0.95%) |
Apr 19, 2024 | 58.96 | 59.05 | 58.92 | 59.05 | 1,580 | +0.57(+0.97%) |
Apr 18, 2024 | 58.87 | 58.87 | 58.39 | 58.48 | 5,242 | +0.12(+0.21%) |
Apr 17, 2024 | 58.49 | 58.55 | 58.36 | 58.36 | 919 | -0.15(-0.25%) |
Apr 16, 2024 | 58.50 | 58.63 | 58.22 | 58.51 | 1,247 | -0.63(-1.06%) |
Apr 15, 2024 | 59.43 | 59.43 | 58.94 | 59.14 | 687 | -0.48(-0.81%) |
Apr 12, 2024 | 60.01 | 60.01 | 59.42 | 59.62 | 748 | -0.78(-1.29%) |
Apr 11, 2024 | 60.05 | 60.41 | 60.05 | 60.40 | 5,887 | -0.06(-0.10%) |
Apr 10, 2024 | 60.38 | 60.46 | 60.38 | 60.46 | 440 | -1.48(-2.39%) |
Apr 09, 2024 | 61.86 | 61.95 | 61.52 | 61.95 | 1,128 | -0.02(-0.03%) |
Apr 08, 2024 | 62.10 | 62.20 | 61.96 | 61.96 | 3,314 | +0.17(+0.28%) |
Apr 05, 2024 | 61.42 | 61.79 | 61.33 | 61.79 | 1,816 | +0.34(+0.55%) |
Apr 04, 2024 | 62.79 | 62.79 | 61.40 | 61.45 | 304,092 | -0.55(-0.89%) |
Apr 03, 2024 | 62.05 | 62.08 | 61.92 | 62.01 | 3,833 | +0.34(+0.55%) |
Apr 02, 2024 | 61.82 | 61.82 | 61.52 | 61.67 | 4,713 | -0.72(-1.16%) |
Apr 01, 2024 | 62.87 | 62.87 | 62.39 | 62.39 | 7,706 | -0.71(-1.12%) |
Mar 28, 2024 | 62.91 | 63.10 | 62.91 | 63.10 | 1,668 | +0.48(+0.77%) |
Mar 27, 2024 | 62.30 | 62.62 | 62.30 | 62.61 | 16,300 | +1.22(+1.99%) |
Mar 26, 2024 | 61.55 | 61.58 | 61.39 | 61.39 | 4,025 | +0.00(+0.00%) |
Mar 25, 2024 | 61.51 | 61.51 | 61.38 | 61.39 | 868 | +0.07(+0.11%) |
Mar 22, 2024 | 61.47 | 61.51 | 61.32 | 61.32 | 1,144 | -0.65(-1.04%) |
Mar 21, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 86 | +0.81(+1.33%) |
Mar 20, 2024 | 60.37 | 61.15 | 60.37 | 61.15 | 455 | +0.96(+1.59%) |
Mar 19, 2024 | 60.34 | 60.34 | 60.20 | 60.20 | 1,136 | +0.42(+0.70%) |
Mar 18, 2024 | 60.05 | 60.05 | 59.78 | 59.78 | 1,014 | -0.05(-0.08%) |
Mar 15, 2024 | 59.81 | 59.83 | 59.81 | 59.83 | 334 | +0.13(+0.22%) |
Mar 14, 2024 | 59.94 | 59.94 | 59.70 | 59.70 | 9,231 | -0.92(-1.52%) |
Mar 13, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 56 | +0.17(+0.29%) |
Mar 12, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 63 | +0.13(+0.22%) |
Mar 11, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 3 | -0.08(-0.13%) |
Mar 08, 2024 | 60.93 | 60.93 | 60.39 | 60.39 | 2,328 | -0.10(-0.17%) |
Mar 07, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 42 | +0.33(+0.55%) |
Mar 06, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 71 | -0.06(-0.11%) |
Mar 05, 2024 | 59.71 | 60.23 | 59.71 | 60.23 | 1,001 | +0.30(+0.50%) |
Mar 04, 2024 | 60.10 | 60.10 | 59.92 | 59.92 | 750 | +0.21(+0.35%) |
Mar 01, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 100 | +0.01(+0.02%) |
Feb 29, 2024 | 59.76 | 59.86 | 59.52 | 59.70 | 5,357 | +0.50(+0.85%) |
Feb 28, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 101 | -0.25(-0.43%) |
Feb 27, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 3 | +0.35(+0.59%) |
Feb 26, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 4 | -0.00(-0.00%) |
Feb 23, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 107 | +0.26(+0.44%) |
Feb 22, 2024 | 58.72 | 58.86 | 58.72 | 58.84 | 907 | +0.40(+0.69%) |
Feb 21, 2024 | 58.24 | 58.44 | 58.24 | 58.44 | 174 | +0.17(+0.29%) |
Feb 20, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 256 | -0.24(-0.42%) |
Feb 16, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 144 | -0.36(-0.60%) |
Feb 15, 2024 | 58.28 | 58.87 | 58.28 | 58.87 | 1,720 | +1.01(+1.74%) |
Feb 14, 2024 | 57.70 | 57.86 | 57.53 | 57.86 | 812 | +0.71(+1.24%) |
Feb 13, 2024 | 57.23 | 57.23 | 56.70 | 57.16 | 995 | -1.39(-2.38%) |
Feb 12, 2024 | 57.84 | 58.62 | 57.84 | 58.55 | 2,877 | +0.85(+1.47%) |
Feb 09, 2024 | 57.45 | 57.70 | 57.45 | 57.70 | 223 | +0.47(+0.83%) |
Feb 08, 2024 | 57.00 | 57.23 | 57.00 | 57.23 | 1,092 | +0.07(+0.12%) |
Feb 07, 2024 | 57.15 | 57.16 | 56.57 | 57.16 | 576 | +0.14(+0.25%) |
Feb 06, 2024 | 57.11 | 57.18 | 56.89 | 57.02 | 2,463 | -0.13(-0.23%) |
Feb 05, 2024 | 56.99 | 57.23 | 56.99 | 57.15 | 708 | -0.33(-0.57%) |
Feb 02, 2024 | 57.11 | 57.54 | 57.11 | 57.48 | 1,775 | +0.04(+0.07%) |
Feb 01, 2024 | 57.00 | 57.44 | 57.00 | 57.44 | 755 | -0.08(-0.14%) |
Jan 31, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 96 | -1.02(-1.74%) |
Jan 30, 2024 | 58.16 | 58.62 | 58.16 | 58.54 | 468 | +0.28(+0.48%) |
Jan 29, 2024 | 57.95 | 58.25 | 57.94 | 58.25 | 1,118 | +0.42(+0.72%) |
Jan 26, 2024 | 57.85 | 57.85 | 57.84 | 57.84 | 594 | +0.40(+0.69%) |
Jan 25, 2024 | 57.02 | 57.44 | 57.00 | 57.44 | 1,524 | +0.44(+0.77%) |
Jan 24, 2024 | 57.40 | 57.40 | 56.93 | 57.00 | 5,283 | +0.02(+0.04%) |
Jan 23, 2024 | 57.01 | 57.01 | 56.98 | 56.98 | 337 | -0.47(-0.82%) |
Jan 22, 2024 | 56.95 | 57.52 | 56.95 | 57.45 | 3,299 | +0.77(+1.36%) |
Jan 19, 2024 | 56.06 | 56.67 | 55.98 | 56.67 | 908 | +0.71(+1.27%) |
Jan 18, 2024 | 55.53 | 55.96 | 55.47 | 55.96 | 1,263 | +0.14(+0.26%) |
Jan 17, 2024 | 55.73 | 55.82 | 55.60 | 55.82 | 3,595 | -0.30(-0.53%) |
Jan 16, 2024 | 56.02 | 56.22 | 55.98 | 56.12 | 3,077 | -0.53(-0.93%) |
Jan 12, 2024 | 56.82 | 56.82 | 56.60 | 56.65 | 1,225 | -0.22(-0.39%) |
Jan 11, 2024 | 56.57 | 56.87 | 56.57 | 56.87 | 3,097 | -0.42(-0.73%) |
Jan 10, 2024 | 57.32 | 57.43 | 57.15 | 57.29 | 5,053 | -0.08(-0.15%) |
Jan 09, 2024 | 57.73 | 57.73 | 57.37 | 57.37 | 2,940 | -0.63(-1.09%) |
Jan 08, 2024 | 57.58 | 58.00 | 57.58 | 58.00 | 2,467 | +0.47(+0.82%) |
Jan 05, 2024 | 56.73 | 57.91 | 56.73 | 57.53 | 998 | +0.45(+0.79%) |
Jan 04, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 123 | -0.07(-0.13%) |
Jan 03, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 350 | -0.89(-1.53%) |
Jan 02, 2024 | 57.75 | 58.04 | 57.75 | 58.04 | 4,727 | +0.11(+0.18%) |
Dec 29, 2023 | 58.15 | 58.15 | 57.80 | 57.94 | 2,013 | -0.39(-0.67%) |
Dec 28, 2023 | 58.33 | 58.40 | 58.33 | 58.33 | 490 | +0.18(+0.31%) |
Dec 27, 2023 | 58.30 | 58.30 | 58.15 | 58.15 | 972 | -0.04(-0.06%) |
Dec 26, 2023 | 58.05 | 58.28 | 58.05 | 58.18 | 2,511 | +0.41(+0.71%) |
Dec 22, 2023 | 58.16 | 58.16 | 57.77 | 57.77 | 3,039 | +0.20(+0.34%) |
Dec 21, 2023 | 57.42 | 57.57 | 57.16 | 57.57 | 4,253 | +0.55(+0.97%) |
Dec 20, 2023 | 58.05 | 58.05 | 57.02 | 57.02 | 1,537 | -0.83(-1.44%) |
Dec 19, 2023 | 57.58 | 57.85 | 57.58 | 57.85 | 775 | +0.78(+1.36%) |
Dec 18, 2023 | 57.04 | 57.20 | 57.04 | 57.07 | 772 | +0.04(+0.07%) |
Dec 15, 2023 | 57.31 | 57.42 | 57.03 | 57.03 | 946 | -0.60(-1.03%) |
Dec 14, 2023 | 56.72 | 57.65 | 56.72 | 57.63 | 626 | +1.77(+3.17%) |
Dec 13, 2023 | 54.79 | 55.86 | 54.79 | 55.86 | 2,745 | +1.56(+2.87%) |
Dec 12, 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 37 | -0.07(-0.13%) |
Dec 11, 2023 | 54.06 | 54.37 | 54.06 | 54.37 | 309 | +0.12(+0.22%) |
Dec 08, 2023 | 54.05 | 54.31 | 54.05 | 54.25 | 1,075 | +0.41(+0.76%) |
Dec 07, 2023 | 53.48 | 53.84 | 53.48 | 53.84 | 921 | +0.48(+0.91%) |
Dec 06, 2023 | 53.36 | 53.36 | 53.36 | 53.36 | 182 | +0.04(+0.07%) |
Dec 05, 2023 | 53.32 | 53.32 | 53.32 | 53.32 | 425 | -0.47(-0.87%) |
Dec 04, 2023 | 53.72 | 53.79 | 53.67 | 53.79 | 468 | +0.17(+0.32%) |
Dec 01, 2023 | 53.46 | 53.61 | 53.43 | 53.61 | 2,987 | +1.29(+2.46%) |
Nov 30, 2023 | 52.35 | 52.35 | 52.28 | 52.33 | 1,648 | +0.44(+0.84%) |
Nov 29, 2023 | 52.08 | 52.10 | 51.89 | 51.89 | 5,476 | +0.59(+1.16%) |
Nov 28, 2023 | 51.45 | 51.45 | 51.30 | 51.30 | 284 | -0.15(-0.30%) |
Nov 27, 2023 | 51.35 | 51.45 | 51.25 | 51.45 | 2,486 | -0.03(-0.06%) |
Nov 24, 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 0 | +0.19(+0.38%) |
Nov 22, 2023 | 51.30 | 51.31 | 51.20 | 51.29 | 3,400 | +0.28(+0.55%) |
Nov 21, 2023 | 51.09 | 51.09 | 51.00 | 51.01 | 1,147 | -0.31(-0.60%) |
Nov 20, 2023 | 51.12 | 51.43 | 51.12 | 51.32 | 3,271 | +0.11(+0.21%) |
Nov 17, 2023 | 51.27 | 51.27 | 51.13 | 51.21 | 468 | +0.37(+0.74%) |
Nov 16, 2023 | 50.76 | 50.84 | 50.76 | 50.84 | 295 | -0.38(-0.74%) |
Nov 15, 2023 | 51.26 | 51.26 | 51.22 | 51.22 | 401 | +0.26(+0.51%) |
Nov 14, 2023 | 50.98 | 50.98 | 50.96 | 50.96 | 318 | +1.97(+4.03%) |
Nov 13, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 8 | -0.13(-0.26%) |
Nov 10, 2023 | 48.87 | 49.12 | 48.87 | 49.11 | 1,096 | +0.54(+1.11%) |
Nov 09, 2023 | 49.02 | 49.19 | 48.57 | 48.57 | 2,288 | -0.51(-1.04%) |
Nov 08, 2023 | 49.38 | 49.71 | 49.08 | 49.08 | 779 | -0.31(-0.62%) |
Nov 07, 2023 | 49.37 | 49.51 | 49.34 | 49.38 | 859 | -0.29(-0.59%) |
Nov 06, 2023 | 49.74 | 49.74 | 49.67 | 49.67 | 332 | -0.42(-0.83%) |
Nov 03, 2023 | 49.78 | 50.09 | 49.78 | 50.09 | 283 | +1.03(+2.09%) |
Nov 02, 2023 | 48.53 | 49.07 | 48.53 | 49.06 | 986 | +1.15(+2.40%) |