Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 58.31 | 58.62 | 58.31 | 58.62 | 48,058 | +0.44(+0.76%) |
May 23, 2024 | 59.09 | 59.09 | 58.04 | 58.18 | 307,912 | -0.91(-1.54%) |
May 22, 2024 | 59.37 | 59.52 | 58.95 | 59.09 | 48,432 | -0.31(-0.52%) |
May 21, 2024 | 59.11 | 59.47 | 59.11 | 59.40 | 50,134 | +0.25(+0.42%) |
May 20, 2024 | 59.70 | 59.74 | 59.08 | 59.15 | 65,633 | -0.59(-0.99%) |
May 17, 2024 | 59.42 | 59.77 | 59.42 | 59.74 | 75,574 | +0.34(+0.57%) |
May 16, 2024 | 59.52 | 59.65 | 59.38 | 59.40 | 57,921 | -0.10(-0.17%) |
May 15, 2024 | 59.13 | 59.51 | 59.13 | 59.50 | 79,957 | +0.57(+0.97%) |
May 14, 2024 | 58.91 | 59.02 | 58.69 | 58.93 | 47,956 | +0.32(+0.55%) |
May 13, 2024 | 59.05 | 59.16 | 58.61 | 58.61 | 75,457 | -0.26(-0.44%) |
May 10, 2024 | 58.95 | 59.01 | 58.81 | 58.87 | 59,316 | +0.11(+0.19%) |
May 09, 2024 | 58.18 | 58.76 | 58.18 | 58.76 | 47,214 | +0.49(+0.84%) |
May 08, 2024 | 57.98 | 58.35 | 57.85 | 58.27 | 391,070 | +0.23(+0.40%) |
May 07, 2024 | 58.10 | 58.27 | 58.02 | 58.04 | 44,312 | +0.08(+0.14%) |
May 06, 2024 | 57.62 | 57.96 | 57.61 | 57.96 | 59,909 | +0.76(+1.33%) |
May 03, 2024 | 57.47 | 57.47 | 56.98 | 57.20 | 73,645 | +0.27(+0.47%) |
May 02, 2024 | 57.16 | 57.16 | 56.57 | 56.93 | 85,695 | +0.19(+0.34%) |
May 01, 2024 | 56.67 | 57.45 | 56.59 | 56.74 | 90,752 | +0.04(+0.07%) |
Apr 30, 2024 | 57.10 | 57.20 | 56.67 | 56.70 | 55,044 | -0.58(-1.01%) |
Apr 29, 2024 | 57.44 | 57.61 | 57.10 | 57.28 | 35,114 | -0.16(-0.28%) |
Apr 26, 2024 | 57.43 | 57.68 | 57.32 | 57.44 | 42,725 | -0.02(-0.03%) |
Apr 25, 2024 | 57.36 | 57.58 | 56.92 | 57.46 | 45,687 | -0.39(-0.67%) |
Apr 24, 2024 | 57.83 | 57.90 | 57.57 | 57.85 | 39,498 | -0.04(-0.07%) |
Apr 23, 2024 | 57.60 | 58.01 | 57.50 | 57.89 | 65,038 | +0.49(+0.85%) |
Apr 22, 2024 | 56.93 | 57.70 | 56.76 | 57.40 | 83,980 | +0.66(+1.16%) |
Apr 19, 2024 | 56.06 | 56.75 | 56.06 | 56.74 | 66,300 | +0.79(+1.41%) |
Apr 18, 2024 | 55.95 | 56.36 | 55.79 | 55.95 | 39,414 | +0.24(+0.43%) |
Apr 17, 2024 | 55.85 | 56.06 | 55.50 | 55.71 | 89,881 | +0.11(+0.20%) |
Apr 16, 2024 | 55.97 | 56.00 | 55.49 | 55.60 | 85,815 | -0.39(-0.70%) |
Apr 15, 2024 | 56.83 | 57.23 | 55.80 | 55.99 | 199,158 | -0.36(-0.64%) |
Apr 12, 2024 | 56.78 | 56.95 | 56.17 | 56.35 | 97,862 | -0.91(-1.59%) |
Apr 11, 2024 | 57.49 | 57.56 | 56.80 | 57.26 | 94,993 | -0.24(-0.41%) |
Apr 10, 2024 | 57.82 | 58.00 | 57.30 | 57.50 | 97,122 | -0.99(-1.69%) |
Apr 09, 2024 | 58.86 | 58.86 | 58.01 | 58.49 | 87,746 | -0.25(-0.43%) |
Apr 08, 2024 | 58.47 | 58.87 | 58.47 | 58.74 | 71,880 | +0.37(+0.63%) |
Apr 05, 2024 | 58.08 | 58.57 | 57.97 | 58.37 | 53,194 | +0.47(+0.81%) |
Apr 04, 2024 | 58.92 | 59.15 | 57.85 | 57.90 | 69,256 | -0.65(-1.11%) |
Apr 03, 2024 | 58.60 | 58.96 | 58.42 | 58.55 | 117,508 | -0.05(-0.09%) |
Apr 02, 2024 | 58.76 | 58.76 | 58.43 | 58.60 | 324,370 | -0.34(-0.58%) |
Apr 01, 2024 | 59.43 | 59.45 | 58.87 | 58.94 | 197,792 | -0.46(-0.77%) |
Mar 28, 2024 | 59.08 | 59.50 | 59.08 | 59.40 | 89,357 | +0.34(+0.58%) |
Mar 27, 2024 | 58.62 | 59.06 | 58.53 | 59.06 | 90,327 | +0.75(+1.29%) |
Mar 26, 2024 | 58.40 | 58.55 | 58.27 | 58.31 | 57,045 | +0.01(+0.02%) |
Mar 25, 2024 | 58.34 | 58.45 | 58.22 | 58.30 | 52,446 | +0.02(+0.03%) |
Mar 22, 2024 | 59.10 | 59.18 | 58.28 | 58.28 | 202,296 | -0.78(-1.32%) |
Mar 21, 2024 | 58.74 | 59.24 | 58.65 | 59.06 | 142,756 | +0.49(+0.84%) |
Mar 20, 2024 | 57.68 | 58.58 | 57.54 | 58.57 | 586,482 | +0.93(+1.61%) |
Mar 19, 2024 | 57.41 | 57.73 | 57.41 | 57.64 | 83,381 | +0.25(+0.44%) |
Mar 18, 2024 | 57.29 | 57.52 | 57.10 | 57.39 | 129,388 | +0.17(+0.30%) |
Mar 15, 2024 | 56.99 | 57.47 | 56.88 | 57.22 | 58,961 | +0.03(+0.05%) |
Mar 14, 2024 | 57.79 | 57.83 | 56.92 | 57.19 | 68,181 | -0.60(-1.03%) |
Mar 13, 2024 | 57.44 | 57.87 | 57.44 | 57.79 | 83,209 | +0.31(+0.54%) |
Mar 12, 2024 | 57.40 | 57.58 | 57.15 | 57.48 | 101,309 | +0.26(+0.45%) |
Mar 11, 2024 | 57.05 | 57.29 | 56.88 | 57.22 | 50,494 | +0.05(+0.09%) |
Mar 08, 2024 | 57.18 | 57.50 | 57.10 | 57.17 | 114,204 | +0.13(+0.22%) |
Mar 07, 2024 | 57.26 | 57.42 | 56.88 | 57.04 | 52,037 | -0.04(-0.07%) |
Mar 06, 2024 | 56.98 | 57.21 | 56.63 | 57.08 | 93,312 | +0.28(+0.49%) |
Mar 05, 2024 | 56.57 | 57.05 | 56.49 | 56.80 | 63,299 | +0.14(+0.25%) |
Mar 04, 2024 | 56.49 | 56.88 | 56.49 | 56.66 | 110,995 | +0.10(+0.18%) |
Mar 01, 2024 | 56.56 | 56.67 | 56.29 | 56.56 | 104,792 | -0.01(-0.02%) |
Feb 29, 2024 | 56.79 | 56.91 | 56.35 | 56.57 | 53,633 | +0.05(+0.09%) |
Feb 28, 2024 | 56.29 | 56.76 | 56.29 | 56.52 | 113,802 | +0.10(+0.18%) |
Feb 27, 2024 | 56.31 | 56.42 | 56.05 | 56.42 | 46,310 | +0.22(+0.39%) |
Feb 26, 2024 | 56.34 | 56.69 | 56.08 | 56.20 | 53,901 | -0.18(-0.31%) |
Feb 23, 2024 | 56.32 | 56.58 | 56.30 | 56.38 | 52,643 | +0.24(+0.42%) |
Feb 22, 2024 | 55.74 | 56.24 | 55.74 | 56.14 | 65,102 | +0.67(+1.20%) |
Feb 21, 2024 | 55.29 | 55.48 | 55.10 | 55.48 | 59,260 | +0.11(+0.20%) |
Feb 20, 2024 | 55.23 | 55.58 | 55.23 | 55.37 | 77,671 | -0.25(-0.45%) |
Feb 16, 2024 | 55.69 | 55.93 | 55.58 | 55.62 | 80,809 | -0.23(-0.41%) |
Feb 15, 2024 | 55.07 | 55.95 | 55.07 | 55.85 | 86,792 | +0.96(+1.74%) |
Feb 14, 2024 | 54.64 | 54.89 | 54.40 | 54.89 | 65,876 | +0.62(+1.14%) |
Feb 13, 2024 | 54.65 | 54.65 | 53.80 | 54.27 | 77,815 | -0.89(-1.61%) |
Feb 12, 2024 | 54.81 | 55.38 | 54.74 | 55.16 | 83,674 | +0.37(+0.67%) |
Feb 09, 2024 | 54.50 | 54.79 | 54.38 | 54.79 | 64,869 | +0.30(+0.55%) |
Feb 08, 2024 | 54.42 | 54.58 | 54.19 | 54.49 | 70,456 | -0.17(-0.31%) |
Feb 07, 2024 | 54.57 | 54.71 | 54.10 | 54.66 | 79,546 | +0.34(+0.62%) |
Feb 06, 2024 | 54.17 | 54.37 | 54.07 | 54.32 | 97,193 | +0.20(+0.37%) |
Feb 05, 2024 | 54.26 | 54.34 | 53.92 | 54.12 | 68,193 | -0.43(-0.78%) |
Feb 02, 2024 | 54.11 | 54.82 | 54.09 | 54.55 | 94,985 | +0.21(+0.38%) |
Feb 01, 2024 | 54.31 | 54.51 | 53.49 | 54.34 | 96,331 | +0.00(+0.00%) |
Jan 31, 2024 | 55.03 | 55.30 | 54.32 | 54.34 | 93,985 | -0.85(-1.53%) |
Jan 30, 2024 | 54.63 | 55.24 | 54.63 | 55.19 | 93,943 | +0.52(+0.95%) |
Jan 29, 2024 | 54.27 | 54.67 | 54.17 | 54.67 | 78,696 | +0.35(+0.64%) |
Jan 26, 2024 | 54.09 | 54.43 | 54.09 | 54.32 | 86,246 | +0.16(+0.29%) |
Jan 25, 2024 | 54.24 | 54.24 | 53.77 | 54.16 | 88,817 | +0.27(+0.50%) |
Jan 24, 2024 | 54.02 | 54.23 | 53.86 | 53.89 | 528,539 | +0.21(+0.39%) |
Jan 23, 2024 | 53.81 | 53.85 | 53.57 | 53.69 | 179,120 | -0.07(-0.13%) |
Jan 22, 2024 | 53.66 | 53.97 | 53.60 | 53.75 | 146,175 | +0.38(+0.71%) |
Jan 19, 2024 | 52.59 | 53.45 | 52.54 | 53.38 | 232,531 | +0.90(+1.71%) |
Jan 18, 2024 | 52.41 | 52.54 | 52.02 | 52.48 | 590,646 | +0.10(+0.19%) |
Jan 17, 2024 | 52.07 | 52.60 | 51.98 | 52.38 | 156,648 | -0.13(-0.25%) |
Jan 16, 2024 | 52.48 | 52.68 | 52.25 | 52.51 | 97,234 | -0.38(-0.72%) |
Jan 12, 2024 | 53.23 | 53.52 | 52.73 | 52.89 | 93,606 | -0.19(-0.36%) |
Jan 11, 2024 | 53.26 | 53.28 | 52.64 | 53.08 | 80,538 | -0.21(-0.39%) |
Jan 10, 2024 | 53.14 | 53.34 | 52.96 | 53.29 | 114,122 | +0.10(+0.19%) |
Jan 09, 2024 | 53.30 | 53.30 | 53.04 | 53.19 | 188,845 | -0.42(-0.78%) |
Jan 08, 2024 | 53.23 | 53.61 | 53.00 | 53.61 | 92,383 | +0.38(+0.71%) |
Jan 05, 2024 | 52.98 | 53.48 | 52.96 | 53.23 | 102,238 | +0.28(+0.53%) |
Jan 04, 2024 | 52.83 | 53.39 | 52.83 | 52.95 | 106,249 | +0.16(+0.30%) |
Jan 03, 2024 | 53.09 | 53.09 | 52.71 | 52.79 | 297,808 | -0.58(-1.08%) |
Jan 02, 2024 | 53.10 | 53.44 | 53.01 | 53.37 | 77,174 | +0.06(+0.11%) |
Dec 29, 2023 | 53.53 | 53.61 | 53.17 | 53.31 | 108,743 | -0.27(-0.50%) |
Dec 28, 2023 | 53.31 | 53.67 | 53.31 | 53.58 | 154,146 | +0.13(+0.24%) |
Dec 27, 2023 | 53.13 | 53.45 | 53.06 | 53.45 | 229,037 | +0.23(+0.43%) |
Dec 26, 2023 | 52.96 | 53.33 | 52.94 | 53.22 | 128,389 | +0.28(+0.53%) |
Dec 22, 2023 | 52.96 | 53.15 | 52.78 | 52.94 | 89,820 | +0.11(+0.21%) |
Dec 21, 2023 | 52.54 | 52.83 | 52.34 | 52.83 | 135,334 | +0.49(+0.93%) |
Dec 20, 2023 | 53.02 | 53.31 | 52.32 | 52.34 | 117,909 | -0.93(-1.74%) |
Dec 19, 2023 | 52.79 | 53.27 | 52.79 | 53.27 | 146,322 | +0.54(+1.02%) |
Dec 18, 2023 | 52.78 | 52.93 | 52.71 | 52.73 | 115,866 | +0.10(+0.19%) |
Dec 15, 2023 | 52.75 | 52.77 | 52.40 | 52.63 | 159,237 | -0.28(-0.53%) |
Dec 14, 2023 | 52.75 | 53.09 | 52.67 | 52.91 | 134,804 | +0.62(+1.19%) |
Dec 13, 2023 | 51.40 | 52.29 | 51.24 | 52.29 | 99,447 | +1.00(+1.95%) |
Dec 12, 2023 | 50.98 | 51.29 | 50.92 | 51.28 | 179,552 | +0.32(+0.62%) |
Dec 11, 2023 | 50.62 | 51.05 | 50.62 | 50.97 | 111,483 | +0.32(+0.63%) |
Dec 08, 2023 | 50.39 | 50.78 | 50.33 | 50.65 | 182,487 | +0.28(+0.55%) |
Dec 07, 2023 | 50.18 | 50.37 | 50.09 | 50.37 | 96,395 | +0.27(+0.53%) |
Dec 06, 2023 | 50.50 | 50.81 | 50.05 | 50.10 | 818,543 | -0.22(-0.43%) |
Dec 05, 2023 | 50.44 | 50.44 | 50.13 | 50.32 | 98,345 | -0.28(-0.55%) |
Dec 04, 2023 | 50.25 | 50.73 | 50.25 | 50.60 | 166,750 | +0.09(+0.18%) |