Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 55.56 | 55.61 | 55.11 | 55.32 | 31,302 | -0.24(-0.43%) |
May 24, 2024 | 55.61 | 55.74 | 55.47 | 55.56 | 20,699 | +0.25(+0.45%) |
May 23, 2024 | 55.91 | 55.91 | 55.22 | 55.31 | 27,044 | -0.50(-0.90%) |
May 22, 2024 | 55.94 | 56.04 | 55.71 | 55.81 | 35,814 | -0.37(-0.66%) |
May 21, 2024 | 56.07 | 56.29 | 56.07 | 56.18 | 17,027 | +0.07(+0.12%) |
May 20, 2024 | 56.54 | 56.60 | 56.09 | 56.11 | 51,038 | -0.48(-0.85%) |
May 17, 2024 | 56.29 | 56.59 | 56.29 | 56.59 | 31,318 | +0.33(+0.59%) |
May 16, 2024 | 56.48 | 56.55 | 56.26 | 56.26 | 70,545 | -0.20(-0.35%) |
May 15, 2024 | 56.23 | 56.53 | 56.08 | 56.46 | 315,955 | +0.53(+0.95%) |
May 14, 2024 | 55.90 | 55.97 | 55.69 | 55.93 | 102,105 | +0.15(+0.27%) |
May 13, 2024 | 56.09 | 56.09 | 55.76 | 55.78 | 20,860 | -0.10(-0.18%) |
May 10, 2024 | 55.95 | 55.95 | 55.75 | 55.88 | 40,558 | +0.18(+0.32%) |
May 09, 2024 | 55.20 | 55.70 | 55.20 | 55.70 | 97,134 | +0.48(+0.87%) |
May 08, 2024 | 54.89 | 55.30 | 54.89 | 55.22 | 43,555 | +0.12(+0.22%) |
May 07, 2024 | 55.06 | 55.23 | 55.01 | 55.10 | 117,573 | +0.17(+0.31%) |
May 06, 2024 | 54.86 | 55.03 | 54.82 | 54.93 | 43,347 | +0.39(+0.72%) |
May 03, 2024 | 54.60 | 54.60 | 54.24 | 54.54 | 21,501 | +0.24(+0.44%) |
May 02, 2024 | 54.32 | 54.38 | 53.99 | 54.30 | 19,396 | +0.29(+0.54%) |
May 01, 2024 | 54.12 | 54.55 | 53.99 | 54.01 | 37,005 | -0.20(-0.37%) |
Apr 30, 2024 | 54.81 | 54.85 | 54.21 | 54.21 | 37,389 | -1.04(-1.88%) |
Apr 29, 2024 | 55.19 | 55.30 | 55.02 | 55.25 | 20,822 | +0.18(+0.33%) |
Apr 26, 2024 | 54.95 | 55.18 | 54.85 | 55.07 | 22,453 | -0.16(-0.29%) |
Apr 25, 2024 | 55.12 | 55.34 | 54.76 | 55.23 | 69,455 | -0.19(-0.34%) |
Apr 24, 2024 | 55.37 | 55.46 | 55.11 | 55.42 | 148,168 | -0.12(-0.21%) |
Apr 23, 2024 | 55.09 | 55.70 | 55.09 | 55.54 | 35,208 | +0.45(+0.81%) |
Apr 22, 2024 | 54.72 | 55.40 | 54.72 | 55.09 | 50,313 | +0.43(+0.79%) |
Apr 19, 2024 | 54.21 | 54.74 | 54.21 | 54.66 | 97,215 | +0.51(+0.94%) |
Apr 18, 2024 | 54.26 | 54.50 | 53.98 | 54.15 | 55,670 | +0.12(+0.22%) |
Apr 17, 2024 | 54.30 | 54.37 | 53.91 | 54.03 | 24,433 | -0.15(-0.28%) |
Apr 16, 2024 | 54.49 | 54.49 | 53.98 | 54.18 | 30,203 | -0.30(-0.55%) |
Apr 15, 2024 | 55.28 | 55.49 | 54.40 | 54.48 | 39,476 | -0.25(-0.46%) |
Apr 12, 2024 | 55.40 | 55.42 | 54.60 | 54.73 | 25,242 | -0.86(-1.55%) |
Apr 11, 2024 | 55.95 | 55.95 | 55.28 | 55.59 | 49,254 | -0.22(-0.39%) |
Apr 10, 2024 | 55.78 | 56.07 | 55.52 | 55.81 | 334,913 | -0.47(-0.83%) |
Apr 09, 2024 | 56.52 | 56.59 | 55.85 | 56.28 | 14,579 | -0.13(-0.24%) |
Apr 08, 2024 | 56.62 | 56.63 | 56.41 | 56.41 | 25,510 | -0.17(-0.30%) |
Apr 05, 2024 | 56.13 | 56.67 | 56.13 | 56.58 | 91,152 | +0.45(+0.79%) |
Apr 04, 2024 | 57.08 | 57.22 | 56.04 | 56.13 | 36,724 | -0.65(-1.14%) |
Apr 03, 2024 | 56.41 | 56.88 | 56.41 | 56.78 | 98,110 | +0.31(+0.55%) |
Apr 02, 2024 | 56.29 | 56.47 | 56.27 | 56.47 | 24,046 | -0.13(-0.23%) |
Apr 01, 2024 | 56.64 | 56.64 | 56.46 | 56.60 | 37,558 | -0.08(-0.14%) |
Mar 28, 2024 | 56.43 | 56.81 | 56.43 | 56.68 | 16,753 | +0.31(+0.55%) |
Mar 27, 2024 | 55.91 | 56.37 | 55.91 | 56.37 | 166,367 | +0.67(+1.20%) |
Mar 26, 2024 | 55.85 | 55.86 | 55.70 | 55.70 | 23,963 | +0.01(+0.02%) |
Mar 25, 2024 | 55.53 | 55.88 | 55.53 | 55.69 | 35,114 | +0.07(+0.12%) |
Mar 22, 2024 | 55.91 | 55.91 | 55.60 | 55.62 | 18,012 | -0.18(-0.32%) |
Mar 21, 2024 | 55.62 | 55.88 | 55.62 | 55.80 | 18,206 | +0.49(+0.89%) |
Mar 20, 2024 | 54.85 | 55.33 | 54.81 | 55.31 | 33,743 | +0.38(+0.69%) |
Mar 19, 2024 | 54.55 | 54.95 | 54.55 | 54.93 | 20,043 | +0.37(+0.68%) |
Mar 18, 2024 | 54.58 | 54.68 | 54.51 | 54.56 | 21,137 | +0.15(+0.28%) |
Mar 15, 2024 | 54.20 | 54.60 | 54.20 | 54.41 | 46,262 | +0.03(+0.05%) |
Mar 14, 2024 | 54.70 | 54.70 | 54.19 | 54.38 | 23,355 | -0.42(-0.77%) |
Mar 13, 2024 | 54.70 | 54.91 | 54.67 | 54.80 | 12,735 | +0.19(+0.36%) |
Mar 12, 2024 | 54.44 | 54.67 | 54.38 | 54.61 | 26,861 | +0.23(+0.42%) |
Mar 11, 2024 | 54.10 | 54.38 | 53.93 | 54.38 | 39,724 | +0.16(+0.29%) |
Mar 08, 2024 | 54.37 | 54.41 | 54.15 | 54.22 | 22,873 | -0.07(-0.13%) |
Mar 07, 2024 | 54.35 | 54.51 | 54.22 | 54.29 | 33,333 | +0.16(+0.29%) |
Mar 06, 2024 | 54.07 | 54.36 | 53.97 | 54.13 | 35,598 | +0.19(+0.34%) |
Mar 05, 2024 | 53.92 | 54.24 | 53.80 | 53.94 | 24,272 | +0.04(+0.07%) |
Mar 04, 2024 | 53.80 | 54.13 | 53.80 | 53.90 | 23,901 | +0.09(+0.17%) |
Mar 01, 2024 | 53.61 | 53.81 | 53.45 | 53.81 | 17,851 | +0.50(+0.93%) |
Feb 29, 2024 | 53.17 | 53.35 | 53.10 | 53.31 | 20,517 | +0.27(+0.51%) |
Feb 28, 2024 | 52.86 | 53.18 | 52.86 | 53.04 | 23,929 | +0.06(+0.11%) |
Feb 27, 2024 | 52.74 | 52.99 | 52.74 | 52.99 | 14,195 | +0.25(+0.47%) |
Feb 26, 2024 | 52.80 | 53.05 | 52.74 | 52.74 | 10,569 | -0.15(-0.28%) |
Feb 23, 2024 | 52.62 | 52.93 | 52.62 | 52.88 | 20,128 | +0.24(+0.45%) |
Feb 22, 2024 | 52.31 | 52.70 | 52.27 | 52.65 | 21,435 | +0.37(+0.70%) |
Feb 21, 2024 | 51.88 | 52.28 | 51.88 | 52.28 | 16,357 | +0.30(+0.57%) |
Feb 20, 2024 | 51.99 | 52.13 | 51.86 | 51.98 | 21,013 | -0.13(-0.25%) |
Feb 16, 2024 | 52.27 | 52.39 | 52.09 | 52.11 | 26,956 | -0.18(-0.34%) |
Feb 15, 2024 | 51.63 | 52.36 | 51.63 | 52.29 | 35,507 | +0.83(+1.61%) |
Feb 14, 2024 | 51.40 | 51.47 | 51.19 | 51.46 | 57,593 | +0.30(+0.60%) |
Feb 13, 2024 | 51.46 | 51.59 | 50.87 | 51.15 | 27,667 | -0.73(-1.42%) |
Feb 12, 2024 | 51.44 | 52.02 | 51.44 | 51.89 | 42,300 | +0.37(+0.71%) |
Feb 09, 2024 | 51.53 | 51.62 | 51.34 | 51.52 | 14,639 | -0.04(-0.08%) |
Feb 08, 2024 | 51.47 | 51.56 | 51.30 | 51.56 | 36,013 | +0.04(+0.08%) |
Feb 07, 2024 | 51.47 | 51.58 | 51.35 | 51.52 | 28,226 | +0.21(+0.41%) |
Feb 06, 2024 | 51.22 | 51.43 | 51.20 | 51.31 | 41,372 | +0.14(+0.27%) |
Feb 05, 2024 | 51.30 | 51.33 | 51.07 | 51.17 | 16,317 | -0.41(-0.79%) |
Feb 02, 2024 | 51.48 | 51.81 | 51.27 | 51.58 | 30,045 | -0.08(-0.15%) |
Feb 01, 2024 | 51.53 | 51.66 | 51.22 | 51.66 | 46,379 | +0.11(+0.21%) |
Jan 31, 2024 | 52.08 | 52.08 | 51.52 | 51.55 | 30,801 | -0.49(-0.94%) |
Jan 30, 2024 | 51.59 | 52.06 | 51.58 | 52.04 | 16,371 | +0.58(+1.13%) |
Jan 29, 2024 | 51.36 | 51.49 | 51.19 | 51.46 | 27,335 | +0.07(+0.13%) |
Jan 26, 2024 | 51.35 | 51.48 | 51.21 | 51.39 | 19,285 | -0.06(-0.11%) |
Jan 25, 2024 | 51.11 | 51.45 | 51.11 | 51.45 | 26,107 | +0.78(+1.55%) |
Jan 24, 2024 | 50.90 | 50.93 | 50.63 | 50.67 | 20,893 | -0.02(-0.04%) |
Jan 23, 2024 | 50.45 | 50.72 | 50.45 | 50.69 | 20,629 | +0.17(+0.33%) |
Jan 22, 2024 | 50.52 | 50.63 | 50.41 | 50.52 | 33,474 | +0.06(+0.12%) |
Jan 19, 2024 | 49.88 | 50.52 | 49.88 | 50.46 | 38,165 | +0.60(+1.20%) |
Jan 18, 2024 | 49.74 | 49.88 | 49.52 | 49.86 | 31,260 | +0.05(+0.10%) |
Jan 17, 2024 | 49.75 | 50.10 | 49.67 | 49.81 | 169,571 | -0.38(-0.76%) |
Jan 16, 2024 | 50.31 | 50.32 | 50.11 | 50.19 | 51,445 | -0.32(-0.63%) |
Jan 12, 2024 | 50.64 | 50.79 | 50.41 | 50.51 | 73,448 | +0.06(+0.11%) |
Jan 11, 2024 | 50.57 | 50.57 | 50.23 | 50.46 | 34,839 | -0.11(-0.21%) |
Jan 10, 2024 | 50.47 | 50.59 | 50.36 | 50.56 | 47,079 | +0.01(+0.02%) |
Jan 09, 2024 | 50.70 | 50.70 | 50.46 | 50.55 | 23,453 | -0.37(-0.73%) |
Jan 08, 2024 | 50.46 | 50.94 | 50.28 | 50.92 | 43,324 | +0.26(+0.52%) |
Jan 05, 2024 | 50.46 | 50.92 | 50.46 | 50.66 | 163,119 | +0.20(+0.39%) |
Jan 04, 2024 | 50.70 | 50.88 | 50.46 | 50.46 | 21,763 | -0.20(-0.39%) |
Jan 03, 2024 | 50.52 | 50.90 | 50.47 | 50.66 | 15,201 | -0.06(-0.13%) |
Jan 02, 2024 | 50.36 | 50.92 | 50.36 | 50.72 | 30,999 | +0.23(+0.45%) |
Dec 29, 2023 | 50.56 | 50.64 | 50.38 | 50.50 | 23,061 | -0.11(-0.21%) |
Dec 28, 2023 | 50.63 | 50.76 | 50.60 | 50.60 | 31,289 | -0.10(-0.20%) |
Dec 27, 2023 | 50.70 | 50.73 | 50.58 | 50.70 | 26,318 | +0.02(+0.04%) |
Dec 26, 2023 | 50.50 | 50.75 | 50.45 | 50.69 | 14,185 | +0.35(+0.70%) |
Dec 22, 2023 | 50.34 | 50.53 | 50.19 | 50.33 | 15,297 | +0.17(+0.35%) |
Dec 21, 2023 | 49.99 | 50.16 | 49.78 | 50.16 | 49,568 | +0.41(+0.82%) |
Dec 20, 2023 | 50.32 | 50.56 | 49.75 | 49.75 | 44,492 | -0.69(-1.36%) |
Dec 19, 2023 | 50.10 | 50.44 | 50.09 | 50.44 | 28,283 | +0.37(+0.75%) |
Dec 18, 2023 | 50.21 | 50.26 | 50.06 | 50.06 | 40,615 | +0.08(+0.15%) |
Dec 15, 2023 | 50.12 | 50.16 | 49.89 | 49.99 | 56,145 | -0.25(-0.49%) |
Dec 14, 2023 | 49.98 | 50.29 | 49.92 | 50.23 | 22,906 | +1.00(+2.03%) |
Dec 13, 2023 | 48.54 | 49.24 | 48.43 | 49.24 | 16,124 | +0.68(+1.40%) |
Dec 12, 2023 | 48.61 | 48.62 | 48.36 | 48.56 | 30,474 | -0.05(-0.10%) |
Dec 11, 2023 | 48.25 | 48.62 | 48.25 | 48.61 | 44,212 | +0.51(+1.06%) |
Dec 08, 2023 | 47.88 | 48.19 | 47.83 | 48.10 | 41,442 | +0.33(+0.68%) |
Dec 07, 2023 | 47.72 | 47.85 | 47.66 | 47.77 | 147,769 | +0.22(+0.46%) |
Dec 06, 2023 | 47.93 | 48.03 | 47.53 | 47.55 | 12,021 | -0.27(-0.56%) |
Dec 05, 2023 | 47.96 | 48.05 | 47.82 | 47.82 | 19,386 | -0.37(-0.76%) |
Dec 04, 2023 | 48.18 | 48.27 | 48.10 | 48.18 | 50,672 | -0.07(-0.15%) |
Dec 01, 2023 | 47.91 | 48.36 | 47.91 | 48.26 | 19,769 | +0.37(+0.77%) |
Nov 30, 2023 | 47.52 | 47.89 | 47.52 | 47.89 | 16,019 | +0.48(+1.02%) |
Nov 29, 2023 | 47.54 | 47.70 | 47.38 | 47.40 | 24,270 | +0.11(+0.24%) |
Nov 28, 2023 | 47.24 | 47.51 | 47.24 | 47.29 | 20,688 | -0.10(-0.20%) |
Nov 27, 2023 | 47.34 | 47.41 | 47.32 | 47.39 | 17,109 | -0.15(-0.31%) |
Nov 24, 2023 | 47.47 | 47.64 | 47.47 | 47.53 | 4,720 | +0.11(+0.23%) |
Nov 22, 2023 | 47.27 | 47.48 | 47.27 | 47.42 | 15,834 | +0.19(+0.40%) |
Nov 21, 2023 | 47.27 | 47.28 | 47.12 | 47.23 | 8,249 | -0.13(-0.27%) |
Nov 20, 2023 | 47.12 | 47.51 | 47.12 | 47.36 | 33,326 | +0.20(+0.43%) |
Nov 17, 2023 | 46.90 | 47.19 | 46.90 | 47.16 | 6,093 | +0.34(+0.72%) |
Nov 16, 2023 | 46.74 | 46.88 | 46.51 | 46.82 | 27,290 | -0.08(-0.18%) |
Nov 15, 2023 | 46.72 | 47.03 | 46.72 | 46.90 | 24,741 | +0.24(+0.52%) |
Nov 14, 2023 | 46.34 | 46.78 | 46.34 | 46.66 | 21,686 | +0.92(+2.01%) |
Nov 13, 2023 | 45.70 | 45.84 | 45.67 | 45.74 | 31,436 | -0.02(-0.04%) |
Nov 10, 2023 | 45.43 | 45.80 | 45.27 | 45.76 | 27,595 | +0.59(+1.30%) |
Nov 09, 2023 | 45.71 | 45.71 | 45.16 | 45.17 | 86,314 | -0.45(-0.99%) |
Nov 08, 2023 | 45.92 | 45.92 | 45.48 | 45.62 | 35,440 | -0.22(-0.49%) |
Nov 07, 2023 | 45.89 | 45.96 | 45.75 | 45.84 | 34,510 | -0.26(-0.57%) |
Nov 06, 2023 | 46.32 | 46.34 | 45.97 | 46.11 | 39,321 | -0.15(-0.32%) |
Nov 03, 2023 | 46.31 | 46.47 | 46.18 | 46.26 | 21,342 | +0.36(+0.78%) |
Nov 02, 2023 | 45.23 | 45.92 | 45.23 | 45.90 | 14,645 | +0.98(+2.17%) |