Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 61.23 | 61.50 | 61.00 | 61.25 | 7,922 | -0.08(-0.13%) |
May 16, 2024 | 62.02 | 62.02 | 61.33 | 61.33 | 16,100 | -1.67(-2.65%) |
May 15, 2024 | 62.83 | 63.26 | 62.69 | 63.00 | 12,204 | +0.77(+1.24%) |
May 14, 2024 | 62.26 | 62.28 | 62.15 | 62.23 | 21,112 | +0.42(+0.68%) |
May 13, 2024 | 61.60 | 61.94 | 61.60 | 61.81 | 14,680 | +0.11(+0.18%) |
May 10, 2024 | 61.30 | 61.77 | 61.06 | 61.70 | 18,666 | +0.67(+1.10%) |
May 09, 2024 | 60.83 | 61.35 | 60.70 | 61.03 | 20,911 | +0.20(+0.33%) |
May 08, 2024 | 60.60 | 60.95 | 60.60 | 60.83 | 6,871 | +0.10(+0.16%) |
May 07, 2024 | 60.30 | 60.76 | 60.02 | 60.73 | 43,397 | +0.73(+1.22%) |
May 06, 2024 | 59.33 | 60.13 | 59.22 | 60.00 | 72,537 | +0.22(+0.38%) |
May 03, 2024 | 59.86 | 59.99 | 59.58 | 59.78 | 9,803 | +0.24(+0.40%) |
May 02, 2024 | 59.29 | 59.76 | 59.19 | 59.54 | 90,089 | +0.60(+1.02%) |
May 01, 2024 | 59.16 | 59.56 | 58.59 | 58.93 | 5,099 | -0.10(-0.17%) |
Apr 30, 2024 | 59.41 | 59.66 | 59.03 | 59.03 | 6,359 | -0.57(-0.95%) |
Apr 29, 2024 | 59.38 | 59.68 | 59.26 | 59.60 | 12,699 | +0.52(+0.87%) |
Apr 26, 2024 | 58.65 | 59.27 | 58.63 | 59.08 | 8,374 | +0.63(+1.08%) |
Apr 25, 2024 | 58.29 | 58.73 | 58.01 | 58.45 | 17,023 | -0.72(-1.22%) |
Apr 24, 2024 | 58.89 | 59.47 | 58.89 | 59.17 | 4,980 | -0.32(-0.53%) |
Apr 23, 2024 | 58.79 | 59.69 | 58.79 | 59.49 | 7,613 | +0.81(+1.38%) |
Apr 22, 2024 | 58.81 | 58.94 | 58.10 | 58.68 | 23,202 | +1.11(+1.93%) |
Apr 19, 2024 | 58.04 | 58.10 | 57.57 | 57.57 | 21,918 | -0.29(-0.50%) |
Apr 18, 2024 | 58.40 | 58.73 | 57.86 | 57.86 | 12,363 | +0.11(+0.19%) |
Apr 17, 2024 | 58.75 | 58.75 | 57.53 | 57.75 | 12,588 | -0.80(-1.37%) |
Apr 16, 2024 | 58.60 | 59.00 | 58.20 | 58.55 | 36,074 | -0.13(-0.22%) |
Apr 15, 2024 | 59.99 | 59.99 | 58.22 | 58.68 | 49,124 | -0.05(-0.09%) |
Apr 12, 2024 | 59.33 | 59.41 | 58.33 | 58.73 | 163,928 | -1.65(-2.73%) |
Apr 11, 2024 | 60.30 | 60.52 | 59.78 | 60.38 | 374,952 | -0.50(-0.81%) |
Apr 10, 2024 | 61.17 | 61.17 | 60.66 | 60.88 | 13,029 | -1.24(-2.00%) |
Apr 09, 2024 | 62.35 | 62.35 | 61.85 | 62.12 | 3,549 | -0.46(-0.74%) |
Apr 08, 2024 | 62.67 | 62.79 | 62.30 | 62.58 | 28,689 | +2.40(+3.99%) |
Apr 05, 2024 | 60.39 | 60.78 | 59.90 | 60.18 | 42,466 | +0.21(+0.35%) |
Apr 04, 2024 | 61.77 | 62.28 | 59.59 | 59.97 | 94,054 | -2.48(-3.98%) |
Apr 03, 2024 | 61.88 | 62.74 | 61.74 | 62.45 | 12,138 | +0.09(+0.14%) |
Apr 02, 2024 | 62.72 | 62.72 | 62.16 | 62.37 | 21,741 | -1.05(-1.65%) |
Apr 01, 2024 | 63.94 | 63.94 | 63.21 | 63.42 | 35,806 | -0.35(-0.55%) |
Mar 28, 2024 | 63.58 | 63.84 | 63.58 | 63.77 | 6,639 | +0.04(+0.06%) |
Mar 27, 2024 | 64.03 | 64.03 | 63.55 | 63.73 | 5,642 | -0.25(-0.39%) |
Mar 26, 2024 | 63.96 | 64.27 | 63.79 | 63.98 | 13,491 | -0.04(-0.07%) |
Mar 25, 2024 | 64.00 | 64.35 | 64.00 | 64.02 | 4,686 | +0.08(+0.13%) |
Mar 22, 2024 | 64.13 | 64.21 | 63.73 | 63.94 | 3,432 | -0.43(-0.67%) |
Mar 21, 2024 | 64.54 | 64.93 | 64.37 | 64.37 | 5,878 | +0.75(+1.18%) |
Mar 20, 2024 | 62.60 | 63.78 | 62.60 | 63.62 | 14,888 | +1.02(+1.63%) |
Mar 19, 2024 | 62.34 | 62.79 | 61.84 | 62.60 | 14,770 | +0.48(+0.77%) |
Mar 18, 2024 | 62.14 | 62.27 | 61.85 | 62.12 | 43,740 | +1.39(+2.29%) |
Mar 15, 2024 | 61.41 | 61.51 | 60.55 | 60.73 | 125,644 | -0.78(-1.27%) |
Mar 14, 2024 | 62.20 | 62.32 | 61.32 | 61.51 | 32,974 | -0.90(-1.44%) |
Mar 13, 2024 | 62.00 | 62.55 | 61.74 | 62.41 | 452,263 | +0.30(+0.48%) |
Mar 12, 2024 | 61.55 | 62.35 | 61.25 | 62.11 | 150,429 | +0.11(+0.18%) |
Mar 11, 2024 | 62.18 | 62.20 | 61.73 | 62.00 | 23,042 | -0.84(-1.34%) |
Mar 08, 2024 | 63.30 | 63.72 | 62.78 | 62.84 | 4,938 | -0.44(-0.70%) |
Mar 07, 2024 | 63.00 | 63.37 | 62.80 | 63.28 | 16,941 | +0.06(+0.09%) |
Mar 06, 2024 | 63.49 | 63.66 | 63.16 | 63.22 | 8,226 | +0.40(+0.63%) |
Mar 05, 2024 | 63.17 | 63.17 | 62.66 | 62.82 | 6,209 | -0.97(-1.51%) |
Mar 04, 2024 | 63.92 | 64.23 | 62.00 | 63.79 | 16,235 | -0.57(-0.89%) |
Mar 01, 2024 | 63.88 | 64.42 | 63.71 | 64.36 | 111,047 | +0.63(+1.00%) |
Feb 29, 2024 | 63.84 | 64.08 | 63.37 | 63.73 | 34,093 | +0.72(+1.15%) |
Feb 28, 2024 | 62.83 | 63.06 | 62.80 | 63.01 | 2,382 | -0.23(-0.37%) |
Feb 27, 2024 | 62.60 | 63.24 | 62.54 | 63.24 | 5,471 | +1.04(+1.67%) |
Feb 26, 2024 | 62.18 | 62.44 | 62.18 | 62.20 | 8,100 | +0.68(+1.11%) |
Feb 23, 2024 | 61.45 | 61.63 | 61.15 | 61.52 | 10,234 | +0.00(+0.00%) |
Feb 22, 2024 | 61.14 | 61.62 | 61.14 | 61.52 | 4,365 | +1.37(+2.28%) |
Feb 21, 2024 | 60.39 | 60.42 | 59.69 | 60.15 | 38,896 | -0.66(-1.09%) |
Feb 20, 2024 | 61.62 | 61.62 | 60.65 | 60.81 | 11,380 | -0.50(-0.82%) |
Feb 16, 2024 | 61.13 | 61.61 | 60.90 | 61.31 | 7,603 | -0.17(-0.28%) |
Feb 15, 2024 | 61.20 | 61.53 | 60.75 | 61.48 | 32,835 | +0.98(+1.62%) |
Feb 14, 2024 | 60.13 | 60.52 | 59.91 | 60.50 | 4,785 | +0.68(+1.14%) |
Feb 13, 2024 | 60.23 | 60.23 | 59.69 | 59.82 | 7,474 | -0.37(-0.62%) |
Feb 12, 2024 | 59.89 | 60.45 | 59.89 | 60.19 | 23,895 | +0.11(+0.17%) |
Feb 09, 2024 | 59.58 | 60.26 | 59.41 | 60.09 | 7,516 | +0.91(+1.54%) |
Feb 08, 2024 | 59.39 | 59.47 | 58.80 | 59.18 | 14,392 | -0.47(-0.79%) |
Feb 07, 2024 | 59.63 | 59.75 | 59.62 | 59.65 | 3,845 | +0.19(+0.32%) |
Feb 06, 2024 | 59.14 | 59.50 | 59.06 | 59.46 | 13,019 | +0.95(+1.62%) |
Feb 05, 2024 | 58.46 | 58.68 | 58.33 | 58.51 | 21,919 | -0.42(-0.71%) |
Feb 02, 2024 | 58.52 | 59.28 | 58.50 | 58.93 | 49,153 | +0.03(+0.05%) |
Feb 01, 2024 | 58.83 | 59.08 | 58.31 | 58.90 | 60,173 | +0.24(+0.41%) |
Jan 31, 2024 | 59.55 | 59.55 | 58.55 | 58.66 | 10,840 | -0.30(-0.51%) |
Jan 30, 2024 | 59.56 | 59.56 | 58.96 | 58.96 | 5,999 | -0.87(-1.45%) |
Jan 29, 2024 | 58.69 | 59.83 | 58.69 | 59.83 | 22,119 | +1.54(+2.64%) |
Jan 26, 2024 | 58.21 | 58.29 | 58.00 | 58.29 | 15,897 | +0.31(+0.53%) |
Jan 25, 2024 | 58.30 | 58.40 | 57.94 | 57.98 | 6,272 | -0.07(-0.12%) |
Jan 24, 2024 | 58.28 | 58.57 | 57.92 | 58.05 | 21,516 | +0.69(+1.20%) |
Jan 23, 2024 | 57.37 | 57.50 | 57.18 | 57.36 | 5,256 | -0.06(-0.10%) |
Jan 22, 2024 | 57.00 | 57.66 | 57.00 | 57.42 | 28,048 | -0.23(-0.40%) |
Jan 19, 2024 | 57.24 | 57.70 | 56.95 | 57.65 | 63,229 | +0.52(+0.91%) |
Jan 18, 2024 | 56.72 | 57.13 | 56.72 | 57.13 | 10,854 | +1.13(+2.02%) |
Jan 17, 2024 | 55.92 | 56.00 | 55.50 | 56.00 | 24,376 | -0.10(-0.18%) |
Jan 16, 2024 | 56.72 | 56.72 | 56.00 | 56.10 | 126,383 | -1.57(-2.72%) |
Jan 12, 2024 | 57.65 | 58.15 | 57.56 | 57.67 | 49,983 | -0.03(-0.05%) |
Jan 11, 2024 | 57.71 | 57.91 | 57.01 | 57.70 | 60,952 | +0.15(+0.26%) |
Jan 10, 2024 | 57.26 | 57.69 | 57.25 | 57.55 | 117,462 | -0.06(-0.10%) |
Jan 09, 2024 | 57.21 | 57.91 | 57.21 | 57.61 | 21,800 | -0.59(-1.01%) |
Jan 08, 2024 | 57.25 | 58.44 | 57.20 | 58.20 | 16,125 | +0.05(+0.09%) |
Jan 05, 2024 | 57.85 | 58.43 | 57.85 | 58.15 | 17,364 | +0.16(+0.28%) |
Jan 04, 2024 | 58.14 | 58.44 | 57.99 | 57.99 | 3,976 | -0.09(-0.15%) |
Jan 03, 2024 | 58.24 | 58.24 | 57.71 | 58.08 | 51,201 | -0.49(-0.84%) |
Jan 02, 2024 | 58.84 | 58.91 | 58.20 | 58.57 | 40,711 | +0.38(+0.65%) |
Dec 29, 2023 | 58.35 | 58.51 | 58.02 | 58.19 | 15,886 | -0.02(-0.03%) |
Dec 28, 2023 | 58.53 | 58.53 | 58.12 | 58.21 | 30,419 | -0.35(-0.60%) |
Dec 27, 2023 | 58.42 | 58.79 | 58.42 | 58.56 | 29,645 | +0.44(+0.76%) |
Dec 26, 2023 | 58.07 | 58.25 | 57.90 | 58.12 | 20,005 | -0.34(-0.58%) |
Dec 22, 2023 | 58.49 | 58.80 | 58.32 | 58.46 | 10,066 | -0.11(-0.19%) |
Dec 21, 2023 | 58.21 | 58.57 | 57.86 | 58.57 | 18,336 | +0.77(+1.33%) |
Dec 20, 2023 | 58.00 | 58.72 | 57.76 | 57.80 | 20,752 | +0.11(+0.19%) |
Dec 19, 2023 | 57.31 | 57.74 | 57.27 | 57.69 | 20,905 | +0.54(+0.94%) |
Dec 18, 2023 | 56.73 | 57.18 | 56.73 | 57.15 | 22,320 | +1.05(+1.88%) |
Dec 15, 2023 | 56.23 | 56.40 | 55.91 | 56.10 | 44,253 | +0.08(+0.15%) |
Dec 14, 2023 | 55.89 | 56.51 | 55.89 | 56.02 | 12,684 | +0.52(+0.93%) |
Dec 13, 2023 | 54.65 | 55.53 | 54.55 | 55.50 | 17,892 | +1.04(+1.91%) |
Dec 12, 2023 | 54.50 | 54.68 | 53.94 | 54.46 | 215,082 | +0.03(+0.06%) |
Dec 11, 2023 | 54.49 | 54.68 | 54.43 | 54.43 | 20,157 | -0.70(-1.26%) |
Dec 08, 2023 | 55.02 | 55.17 | 54.97 | 55.12 | 5,773 | +0.23(+0.42%) |
Dec 07, 2023 | 54.94 | 54.97 | 54.65 | 54.89 | 14,501 | +0.20(+0.36%) |
Dec 06, 2023 | 55.47 | 55.47 | 54.69 | 54.69 | 7,307 | -0.36(-0.65%) |
Dec 05, 2023 | 54.97 | 55.40 | 54.92 | 55.05 | 10,906 | +0.38(+0.69%) |
Dec 04, 2023 | 54.31 | 54.78 | 53.77 | 54.67 | 38,442 | +0.24(+0.44%) |
Dec 01, 2023 | 54.09 | 54.50 | 53.86 | 54.44 | 30,925 | +0.47(+0.87%) |
Nov 30, 2023 | 54.25 | 54.25 | 53.69 | 53.97 | 21,227 | -1.19(-2.17%) |
Nov 29, 2023 | 55.27 | 55.36 | 55.02 | 55.16 | 26,825 | +0.42(+0.76%) |
Nov 28, 2023 | 54.55 | 54.97 | 54.52 | 54.74 | 14,087 | +0.61(+1.12%) |
Nov 27, 2023 | 53.91 | 54.30 | 52.96 | 54.14 | 22,808 | +0.20(+0.37%) |
Nov 24, 2023 | 53.85 | 54.07 | 53.85 | 53.94 | 12,992 | +0.04(+0.07%) |
Nov 22, 2023 | 53.93 | 54.18 | 53.78 | 53.90 | 16,010 | +0.82(+1.54%) |
Nov 21, 2023 | 52.98 | 53.24 | 52.93 | 53.08 | 75,138 | +0.14(+0.26%) |
Nov 20, 2023 | 52.67 | 53.16 | 52.66 | 52.94 | 15,096 | +0.42(+0.80%) |
Nov 17, 2023 | 52.19 | 52.65 | 52.19 | 52.52 | 13,608 | +0.39(+0.74%) |
Nov 16, 2023 | 51.33 | 52.30 | 51.33 | 52.14 | 54,600 | +1.09(+2.15%) |
Nov 15, 2023 | 51.15 | 51.43 | 50.99 | 51.04 | 15,847 | -0.64(-1.23%) |
Nov 14, 2023 | 50.72 | 51.72 | 50.72 | 51.68 | 48,402 | +2.01(+4.05%) |
Nov 13, 2023 | 49.25 | 49.73 | 49.10 | 49.67 | 28,161 | -0.70(-1.38%) |
Nov 10, 2023 | 49.80 | 50.53 | 49.66 | 50.36 | 45,736 | +0.57(+1.14%) |
Nov 09, 2023 | 50.66 | 50.66 | 49.78 | 49.80 | 20,216 | -0.87(-1.71%) |
Nov 08, 2023 | 50.63 | 50.77 | 50.45 | 50.66 | 17,224 | +0.15(+0.30%) |
Nov 07, 2023 | 50.35 | 50.77 | 50.23 | 50.51 | 61,474 | +0.80(+1.60%) |
Nov 06, 2023 | 50.10 | 50.19 | 49.51 | 49.72 | 43,546 | +0.32(+0.64%) |
Nov 03, 2023 | 48.59 | 49.53 | 48.59 | 49.40 | 45,444 | +1.07(+2.20%) |
Nov 02, 2023 | 48.00 | 48.45 | 48.00 | 48.33 | 122,154 | +1.41(+3.01%) |
Nov 01, 2023 | 46.64 | 47.04 | 46.60 | 46.92 | 19,053 | +0.51(+1.10%) |
Oct 31, 2023 | 46.24 | 46.50 | 45.99 | 46.41 | 16,045 | +0.04(+0.09%) |
Oct 30, 2023 | 46.07 | 46.43 | 45.73 | 46.37 | 37,577 | +1.85(+4.16%) |
Oct 27, 2023 | 44.91 | 45.00 | 44.45 | 44.52 | 33,045 | -0.15(-0.33%) |
Oct 26, 2023 | 45.10 | 45.14 | 44.32 | 44.67 | 34,060 | -0.70(-1.54%) |
Oct 25, 2023 | 45.77 | 45.93 | 45.37 | 45.37 | 22,575 | -0.43(-0.93%) |
Oct 24, 2023 | 45.85 | 46.18 | 45.70 | 45.79 | 107,186 | +0.31(+0.68%) |
Oct 23, 2023 | 46.28 | 46.28 | 44.96 | 45.49 | 28,550 | -0.99(-2.13%) |
Oct 20, 2023 | 46.89 | 46.89 | 46.29 | 46.47 | 39,603 | -0.58(-1.24%) |
Oct 19, 2023 | 47.65 | 47.71 | 46.89 | 47.06 | 21,692 | -0.78(-1.62%) |
Oct 18, 2023 | 48.02 | 48.16 | 47.80 | 47.83 | 24,404 | -0.33(-0.68%) |
Oct 17, 2023 | 47.94 | 48.39 | 47.79 | 48.16 | 27,632 | -0.14(-0.29%) |
Oct 16, 2023 | 48.41 | 48.55 | 48.10 | 48.30 | 33,998 | -0.33(-0.68%) |
Oct 13, 2023 | 49.14 | 49.17 | 48.41 | 48.63 | 30,290 | -0.41(-0.83%) |
Oct 12, 2023 | 49.24 | 49.36 | 48.81 | 49.04 | 32,566 | -0.70(-1.40%) |
Oct 11, 2023 | 50.07 | 50.08 | 49.49 | 49.74 | 23,398 | -0.74(-1.46%) |
Oct 10, 2023 | 50.36 | 50.77 | 50.24 | 50.47 | 39,823 | +0.38(+0.76%) |
Oct 09, 2023 | 50.90 | 50.90 | 49.50 | 50.09 | 355,933 | -3.84(-7.12%) |
Oct 06, 2023 | 52.75 | 54.07 | 52.75 | 53.93 | 3,659 | +0.92(+1.73%) |
Oct 05, 2023 | 53.06 | 53.15 | 52.78 | 53.02 | 6,674 | -0.15(-0.29%) |
Oct 04, 2023 | 52.92 | 53.35 | 52.88 | 53.17 | 4,691 | -0.13(-0.24%) |
Oct 03, 2023 | 53.98 | 54.00 | 53.22 | 53.30 | 6,430 | -1.10(-2.02%) |
Oct 02, 2023 | 54.19 | 54.50 | 54.17 | 54.40 | 231,476 | +0.61(+1.13%) |
Sep 29, 2023 | 54.05 | 54.25 | 53.79 | 53.79 | 4,410 | -0.19(-0.35%) |
Sep 28, 2023 | 53.35 | 53.98 | 53.35 | 53.98 | 6,194 | +0.74(+1.38%) |
Sep 27, 2023 | 53.20 | 53.24 | 52.99 | 53.24 | 1,628 | +0.12(+0.22%) |
Sep 26, 2023 | 53.48 | 53.48 | 53.12 | 53.12 | 2,207 | -0.82(-1.51%) |
Sep 25, 2023 | 53.73 | 53.98 | 53.77 | 53.94 | 6,775 | +0.01(+0.01%) |
Sep 22, 2023 | 54.03 | 54.06 | 53.77 | 53.93 | 4,067 | +0.14(+0.26%) |
Sep 21, 2023 | 54.26 | 54.26 | 53.04 | 53.79 | 19,936 | -0.21(-0.40%) |
Sep 20, 2023 | 54.30 | 54.68 | 54.01 | 54.01 | 16,776 | +0.16(+0.30%) |
Sep 19, 2023 | 54.02 | 54.11 | 53.69 | 53.85 | 15,368 | +0.01(+0.02%) |
Sep 18, 2023 | 53.84 | 54.19 | 53.45 | 53.84 | 18,509 | -0.03(-0.05%) |
Sep 15, 2023 | 54.08 | 54.14 | 53.67 | 53.87 | 2,096 | -0.37(-0.68%) |
Sep 14, 2023 | 53.98 | 54.28 | 53.98 | 54.23 | 3,435 | +0.47(+0.87%) |
Sep 13, 2023 | 54.09 | 54.09 | 53.77 | 53.77 | 2,309 | -0.63(-1.15%) |
Sep 12, 2023 | 54.62 | 54.62 | 54.17 | 54.40 | 3,807 | -0.27(-0.49%) |
Sep 11, 2023 | 54.44 | 54.74 | 54.44 | 54.66 | 16,691 | +1.23(+2.31%) |
Sep 08, 2023 | 53.44 | 53.86 | 53.41 | 53.43 | 5,389 | -0.04(-0.07%) |
Sep 07, 2023 | 53.71 | 53.71 | 53.32 | 53.47 | 20,457 | -0.62(-1.14%) |
Sep 06, 2023 | 54.40 | 54.55 | 53.94 | 54.09 | 12,523 | -0.29(-0.53%) |
Sep 05, 2023 | 54.83 | 54.83 | 54.38 | 54.38 | 4,409 | -0.43(-0.78%) |