Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.00 | 56.00 | 55.12 | 55.98 | 3,266 | +0.07(+0.12%) |
May 30, 2024 | 56.03 | 56.22 | 55.84 | 55.92 | 2,351 | -0.11(-0.20%) |
May 29, 2024 | 55.99 | 56.25 | 55.90 | 56.03 | 3,246 | -0.65(-1.15%) |
May 28, 2024 | 57.21 | 57.21 | 56.68 | 56.68 | 2,399 | -0.35(-0.61%) |
May 24, 2024 | 56.58 | 57.15 | 56.58 | 57.02 | 7,654 | +0.74(+1.31%) |
May 23, 2024 | 56.74 | 56.74 | 56.24 | 56.29 | 1,057 | -0.49(-0.86%) |
May 22, 2024 | 56.91 | 57.07 | 56.67 | 56.78 | 1,721 | -0.18(-0.31%) |
May 21, 2024 | 56.91 | 56.95 | 56.87 | 56.95 | 826 | -0.34(-0.59%) |
May 20, 2024 | 57.32 | 57.32 | 57.26 | 57.29 | 1,445 | +0.23(+0.39%) |
May 17, 2024 | 57.17 | 57.17 | 57.06 | 57.06 | 2,385 | -0.02(-0.03%) |
May 16, 2024 | 57.50 | 57.50 | 57.05 | 57.08 | 10,103 | -0.29(-0.51%) |
May 15, 2024 | 57.41 | 57.41 | 57.01 | 57.37 | 1,921 | +0.75(+1.32%) |
May 14, 2024 | 56.45 | 56.63 | 56.45 | 56.63 | 507 | +0.50(+0.89%) |
May 13, 2024 | 56.70 | 56.70 | 56.13 | 56.13 | 3,260 | -0.44(-0.79%) |
May 10, 2024 | 57.50 | 57.50 | 56.55 | 56.57 | 5,170 | -0.23(-0.40%) |
May 09, 2024 | 56.38 | 56.81 | 56.38 | 56.80 | 1,655 | +0.02(+0.04%) |
May 08, 2024 | 56.95 | 57.00 | 56.70 | 56.77 | 6,000 | -0.69(-1.21%) |
May 07, 2024 | 57.66 | 57.72 | 57.47 | 57.47 | 3,043 | +0.12(+0.21%) |
May 06, 2024 | 57.13 | 57.35 | 57.13 | 57.35 | 1,731 | +0.73(+1.28%) |
May 03, 2024 | 56.54 | 56.62 | 56.42 | 56.62 | 2,091 | +0.81(+1.46%) |
May 02, 2024 | 55.36 | 55.81 | 55.33 | 55.81 | 3,503 | +0.64(+1.15%) |
May 01, 2024 | 55.08 | 55.59 | 54.90 | 55.17 | 5,263 | -0.12(-0.22%) |
Apr 30, 2024 | 56.13 | 56.13 | 55.29 | 55.29 | 1,534 | -0.88(-1.56%) |
Apr 29, 2024 | 56.29 | 56.29 | 56.17 | 56.17 | 986 | +0.29(+0.51%) |
Apr 26, 2024 | 55.88 | 56.03 | 55.88 | 55.88 | 1,180 | +0.50(+0.90%) |
Apr 25, 2024 | 54.94 | 55.38 | 54.76 | 55.38 | 3,129 | +0.18(+0.33%) |
Apr 24, 2024 | 54.80 | 55.20 | 54.80 | 55.20 | 424 | +0.11(+0.20%) |
Apr 23, 2024 | 54.57 | 55.24 | 54.57 | 55.09 | 3,455 | +0.56(+1.03%) |
Apr 22, 2024 | 54.39 | 54.84 | 54.06 | 54.53 | 5,935 | +0.54(+1.00%) |
Apr 19, 2024 | 54.44 | 54.51 | 53.99 | 53.99 | 1,022 | -0.66(-1.21%) |
Apr 18, 2024 | 55.30 | 55.30 | 54.65 | 54.65 | 1,805 | -0.35(-0.64%) |
Apr 17, 2024 | 55.31 | 55.31 | 55.00 | 55.00 | 706 | -0.31(-0.55%) |
Apr 16, 2024 | 54.88 | 55.37 | 54.88 | 55.31 | 4,785 | -0.01(-0.01%) |
Apr 15, 2024 | 56.63 | 56.63 | 55.30 | 55.31 | 5,656 | -0.86(-1.54%) |
Apr 12, 2024 | 57.24 | 57.24 | 56.00 | 56.18 | 3,481 | -1.04(-1.81%) |
Apr 11, 2024 | 56.74 | 57.21 | 56.72 | 57.21 | 1,523 | +0.24(+0.42%) |
Apr 10, 2024 | 57.01 | 57.03 | 56.25 | 56.97 | 4,520 | -0.58(-1.01%) |
Apr 09, 2024 | 57.34 | 57.55 | 57.34 | 57.55 | 251 | +0.33(+0.58%) |
Apr 08, 2024 | 57.46 | 57.46 | 57.06 | 57.22 | 1,634 | +0.33(+0.58%) |
Apr 05, 2024 | 56.65 | 56.90 | 56.51 | 56.90 | 2,240 | +0.64(+1.14%) |
Apr 04, 2024 | 57.50 | 57.55 | 56.26 | 56.26 | 2,297 | -0.77(-1.35%) |
Apr 03, 2024 | 57.03 | 57.13 | 57.03 | 57.03 | 2,878 | +0.48(+0.85%) |
Apr 02, 2024 | 56.61 | 56.61 | 56.35 | 56.55 | 36,981 | -0.73(-1.28%) |
Apr 01, 2024 | 57.84 | 57.84 | 56.85 | 57.28 | 44,218 | -0.50(-0.86%) |
Mar 28, 2024 | 57.88 | 57.94 | 57.72 | 57.78 | 6,938 | +0.21(+0.36%) |
Mar 27, 2024 | 57.30 | 57.57 | 57.57 | 849 | +0.36(+0.63%) | |
Mar 26, 2024 | 57.31 | 57.53 | 57.20 | 57.20 | 4,085 | +0.11(+0.19%) |
Mar 25, 2024 | 57.22 | 57.22 | 57.09 | 57.09 | 781 | -0.26(-0.45%) |
Mar 22, 2024 | 57.23 | 57.35 | 57.22 | 57.35 | 2,196 | -0.26(-0.45%) |
Mar 21, 2024 | 57.72 | 57.95 | 57.60 | 57.61 | 3,726 | +0.70(+1.22%) |
Mar 20, 2024 | 56.55 | 56.92 | 56.27 | 56.92 | 4,167 | +0.58(+1.03%) |
Mar 19, 2024 | 55.80 | 56.39 | 55.74 | 56.34 | 9,226 | +0.30(+0.53%) |
Mar 18, 2024 | 56.17 | 56.32 | 55.97 | 56.04 | 3,395 | +0.32(+0.58%) |
Mar 15, 2024 | 55.96 | 55.96 | 55.72 | 55.72 | 6,319 | -0.34(-0.61%) |
Mar 14, 2024 | 56.14 | 56.18 | 56.00 | 56.05 | 2,484 | -0.52(-0.92%) |
Mar 13, 2024 | 56.82 | 56.88 | 56.57 | 56.57 | 1,883 | -0.39(-0.69%) |
Mar 12, 2024 | 56.61 | 56.97 | 56.61 | 56.97 | 3,491 | +0.56(+0.99%) |
Mar 11, 2024 | 56.22 | 56.52 | 56.16 | 56.41 | 3,543 | -0.36(-0.63%) |
Mar 08, 2024 | 57.69 | 57.69 | 56.66 | 56.77 | 3,497 | -0.44(-0.77%) |
Mar 07, 2024 | 57.24 | 57.36 | 57.21 | 57.21 | 915 | +0.67(+1.18%) |
Mar 06, 2024 | 56.34 | 56.61 | 56.34 | 56.54 | 2,712 | +0.84(+1.51%) |
Mar 05, 2024 | 56.01 | 56.01 | 55.57 | 55.70 | 2,214 | -0.83(-1.48%) |
Mar 04, 2024 | 56.78 | 56.78 | 56.54 | 56.54 | 1,768 | -0.07(-0.13%) |
Mar 01, 2024 | 55.94 | 56.61 | 55.94 | 56.61 | 829 | +0.84(+1.50%) |
Feb 29, 2024 | 55.72 | 55.77 | 55.32 | 55.77 | 7,892 | +0.74(+1.34%) |
Feb 28, 2024 | 55.10 | 55.14 | 54.94 | 55.03 | 10,105 | +0.15(+0.28%) |
Feb 27, 2024 | 54.88 | 54.91 | 54.81 | 54.88 | 1,312 | +0.55(+1.01%) |
Feb 26, 2024 | 54.43 | 54.43 | 54.24 | 54.33 | 6,478 | +0.34(+0.62%) |
Feb 23, 2024 | 54.11 | 54.14 | 53.81 | 54.00 | 3,139 | -0.16(-0.30%) |
Feb 22, 2024 | 53.63 | 54.17 | 53.63 | 54.16 | 25,927 | +1.21(+2.28%) |
Feb 21, 2024 | 52.72 | 52.96 | 52.72 | 52.96 | 664 | -0.33(-0.62%) |
Feb 20, 2024 | 53.43 | 53.43 | 53.22 | 53.29 | 4,845 | -0.57(-1.07%) |
Feb 16, 2024 | 54.33 | 54.33 | 53.86 | 53.86 | 2,828 | -0.21(-0.39%) |
Feb 15, 2024 | 53.84 | 54.07 | 53.78 | 54.07 | 1,757 | +0.34(+0.63%) |
Feb 14, 2024 | 53.45 | 53.73 | 53.29 | 53.73 | 833 | +1.30(+2.48%) |
Feb 13, 2024 | 52.70 | 52.73 | 52.13 | 52.43 | 3,232 | -1.01(-1.89%) |
Feb 12, 2024 | 53.57 | 53.57 | 53.44 | 53.44 | 894 | -0.13(-0.24%) |
Feb 09, 2024 | 53.52 | 53.66 | 53.52 | 53.57 | 1,242 | +0.44(+0.82%) |
Feb 08, 2024 | 53.16 | 53.21 | 53.04 | 53.13 | 3,345 | +0.72(+1.38%) |
Feb 07, 2024 | 52.54 | 52.56 | 52.41 | 52.41 | 2,332 | +0.55(+1.06%) |
Feb 06, 2024 | 51.65 | 51.91 | 51.65 | 51.86 | 2,334 | +0.21(+0.42%) |
Feb 05, 2024 | 52.08 | 52.08 | 51.17 | 51.64 | 10,198 | -0.22(-0.42%) |
Feb 02, 2024 | 51.95 | 51.95 | 51.86 | 51.86 | 2,323 | +0.14(+0.27%) |
Feb 01, 2024 | 51.02 | 51.72 | 50.94 | 51.72 | 5,457 | +1.00(+1.97%) |
Jan 31, 2024 | 51.10 | 51.10 | 50.72 | 50.72 | 511 | -0.57(-1.11%) |
Jan 30, 2024 | 51.38 | 51.39 | 51.22 | 51.29 | 2,970 | +0.04(+0.07%) |
Jan 29, 2024 | 50.62 | 51.25 | 50.62 | 51.25 | 1,856 | +0.85(+1.69%) |
Jan 26, 2024 | 50.54 | 50.54 | 50.32 | 50.40 | 1,753 | +0.07(+0.14%) |
Jan 25, 2024 | 50.35 | 50.38 | 50.20 | 50.33 | 8,447 | +0.01(+0.03%) |
Jan 24, 2024 | 50.89 | 50.89 | 50.31 | 50.31 | 1,491 | -0.57(-1.13%) |
Jan 23, 2024 | 50.90 | 50.91 | 50.61 | 50.88 | 5,307 | -0.01(-0.02%) |
Jan 22, 2024 | 50.87 | 50.96 | 50.73 | 50.90 | 4,561 | +0.69(+1.38%) |
Jan 19, 2024 | 49.67 | 50.20 | 49.60 | 50.20 | 4,158 | +0.71(+1.43%) |
Jan 18, 2024 | 49.35 | 49.49 | 49.01 | 49.49 | 4,535 | +0.49(+1.00%) |
Jan 17, 2024 | 48.74 | 49.00 | 48.74 | 49.00 | 623 | -0.24(-0.50%) |
Jan 16, 2024 | 49.21 | 49.25 | 49.07 | 49.25 | 8,854 | +0.04(+0.09%) |
Jan 12, 2024 | 49.55 | 49.55 | 49.16 | 49.20 | 12,393 | -0.31(-0.62%) |
Jan 11, 2024 | 49.55 | 49.55 | 48.97 | 49.51 | 2,118 | +0.06(+0.13%) |
Jan 10, 2024 | 49.40 | 49.45 | 49.34 | 49.45 | 1,891 | +0.03(+0.06%) |
Jan 09, 2024 | 49.49 | 49.54 | 49.40 | 49.42 | 1,717 | +0.04(+0.08%) |
Jan 08, 2024 | 48.64 | 49.38 | 48.56 | 49.38 | 7,169 | +1.08(+2.24%) |
Jan 05, 2024 | 48.33 | 48.50 | 48.24 | 48.30 | 3,355 | +0.01(+0.02%) |
Jan 04, 2024 | 48.12 | 48.54 | 48.05 | 48.29 | 5,015 | -0.17(-0.34%) |
Jan 03, 2024 | 48.42 | 48.79 | 48.41 | 48.45 | 5,149 | -1.19(-2.40%) |
Jan 02, 2024 | 49.85 | 49.85 | 49.54 | 49.65 | 1,378 | -0.94(-1.85%) |
Dec 29, 2023 | 50.89 | 50.89 | 50.58 | 50.58 | 5,943 | -0.47(-0.91%) |
Dec 28, 2023 | 51.13 | 51.13 | 50.96 | 51.05 | 14,459 | +0.03(+0.07%) |
Dec 27, 2023 | 50.98 | 51.06 | 50.94 | 51.02 | 6,879 | +0.31(+0.62%) |
Dec 26, 2023 | 50.96 | 50.96 | 50.54 | 50.70 | 2,520 | +0.20(+0.40%) |
Dec 22, 2023 | 50.44 | 50.62 | 50.44 | 50.50 | 3,443 | +0.16(+0.32%) |
Dec 21, 2023 | 49.96 | 51.82 | 49.96 | 50.34 | 90,108 | +1.14(+2.32%) |
Dec 20, 2023 | 50.65 | 50.65 | 49.20 | 49.20 | 8,326 | -1.18(-2.34%) |
Dec 19, 2023 | 50.32 | 50.47 | 50.27 | 50.38 | 1,018 | +0.60(+1.20%) |
Dec 18, 2023 | 49.67 | 49.81 | 49.66 | 49.78 | 3,191 | -0.05(-0.10%) |
Dec 15, 2023 | 50.02 | 50.10 | 49.72 | 49.83 | 7,026 | -0.28(-0.56%) |
Dec 14, 2023 | 50.33 | 50.38 | 49.86 | 50.11 | 5,926 | +0.45(+0.91%) |
Dec 13, 2023 | 48.56 | 49.66 | 48.40 | 49.66 | 3,562 | +1.06(+2.18%) |
Dec 12, 2023 | 48.00 | 48.63 | 47.89 | 48.60 | 3,135 | +0.45(+0.93%) |
Dec 11, 2023 | 48.05 | 48.17 | 48.05 | 48.15 | 8,607 | +0.47(+0.98%) |
Dec 08, 2023 | 47.78 | 47.78 | 47.68 | 47.68 | 1,415 | +0.30(+0.63%) |
Dec 07, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 533 | +0.38(+0.80%) |
Dec 06, 2023 | 47.72 | 47.72 | 47.01 | 47.01 | 2,949 | -0.29(-0.62%) |
Dec 05, 2023 | 47.49 | 47.49 | 47.23 | 47.30 | 2,430 | -0.33(-0.69%) |
Dec 04, 2023 | 47.66 | 47.66 | 47.56 | 47.63 | 6,653 | +0.07(+0.15%) |