Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 57.88 | 58.04 | 57.63 | 57.85 | 30,220 | -0.27(-0.46%) |
Jun 13, 2024 | 58.20 | 58.24 | 57.75 | 58.12 | 39,325 | -0.09(-0.15%) |
Jun 12, 2024 | 58.97 | 58.97 | 58.11 | 58.21 | 30,776 | -0.18(-0.31%) |
Jun 11, 2024 | 58.48 | 58.50 | 58.11 | 58.39 | 26,094 | -0.34(-0.58%) |
Jun 10, 2024 | 58.61 | 58.80 | 58.34 | 58.73 | 28,671 | +0.02(+0.03%) |
Jun 07, 2024 | 58.66 | 59.12 | 58.54 | 58.71 | 29,472 | -0.16(-0.27%) |
Jun 06, 2024 | 58.80 | 59.11 | 58.72 | 58.87 | 44,399 | -0.10(-0.17%) |
Jun 05, 2024 | 59.20 | 59.20 | 58.73 | 58.97 | 30,328 | -0.10(-0.17%) |
Jun 04, 2024 | 58.81 | 59.22 | 58.78 | 59.07 | 28,927 | -0.02(-0.03%) |
Jun 03, 2024 | 59.46 | 59.47 | 58.75 | 59.09 | 29,631 | -0.48(-0.80%) |
May 31, 2024 | 58.43 | 59.56 | 58.34 | 59.56 | 27,682 | +1.22(+2.08%) |
May 30, 2024 | 57.97 | 58.38 | 57.96 | 58.35 | 43,904 | +0.57(+0.98%) |
May 29, 2024 | 58.07 | 58.07 | 57.74 | 57.78 | 20,151 | -0.71(-1.21%) |
May 28, 2024 | 58.85 | 58.98 | 58.36 | 58.49 | 30,587 | -0.43(-0.73%) |
May 24, 2024 | 58.92 | 59.04 | 58.84 | 58.92 | 30,048 | +0.18(+0.31%) |
May 23, 2024 | 59.60 | 59.60 | 58.70 | 58.74 | 36,335 | -0.95(-1.59%) |
May 22, 2024 | 59.80 | 59.89 | 59.56 | 59.68 | 16,796 | -0.37(-0.61%) |
May 21, 2024 | 59.94 | 60.17 | 59.88 | 60.05 | 25,358 | +0.05(+0.08%) |
May 20, 2024 | 60.21 | 60.23 | 59.95 | 60.00 | 44,085 | -0.22(-0.36%) |
May 17, 2024 | 60.20 | 60.22 | 60.00 | 60.22 | 23,372 | +0.17(+0.28%) |
May 16, 2024 | 59.91 | 60.29 | 59.91 | 60.05 | 37,982 | +0.12(+0.20%) |
May 15, 2024 | 59.90 | 60.01 | 59.83 | 59.93 | 36,457 | +0.30(+0.50%) |
May 14, 2024 | 59.66 | 59.70 | 59.43 | 59.63 | 49,984 | +0.12(+0.20%) |
May 13, 2024 | 59.51 | 59.80 | 59.46 | 59.51 | 39,529 | +0.16(+0.27%) |
May 10, 2024 | 59.56 | 59.56 | 59.31 | 59.35 | 53,975 | -0.02(-0.03%) |
May 09, 2024 | 58.97 | 59.37 | 58.97 | 59.37 | 59,885 | +0.40(+0.68%) |
May 08, 2024 | 58.48 | 59.01 | 58.48 | 58.97 | 37,584 | +0.33(+0.56%) |
May 07, 2024 | 58.55 | 58.74 | 58.52 | 58.64 | 26,601 | +0.29(+0.49%) |
May 06, 2024 | 58.32 | 58.46 | 58.18 | 58.36 | 53,204 | +0.25(+0.43%) |
May 03, 2024 | 58.23 | 58.24 | 57.85 | 58.11 | 34,587 | +0.28(+0.48%) |
May 02, 2024 | 57.84 | 57.94 | 57.52 | 57.83 | 285,197 | +0.20(+0.35%) |
May 01, 2024 | 57.43 | 58.05 | 57.26 | 57.63 | 61,529 | +0.08(+0.14%) |
Apr 30, 2024 | 57.93 | 57.93 | 57.55 | 57.55 | 31,810 | -0.66(-1.13%) |
Apr 29, 2024 | 57.84 | 58.23 | 57.84 | 58.21 | 37,702 | +0.46(+0.79%) |
Apr 26, 2024 | 57.95 | 58.12 | 57.75 | 57.75 | 27,958 | -0.35(-0.60%) |
Apr 25, 2024 | 58.18 | 58.35 | 57.72 | 58.10 | 44,454 | -0.31(-0.53%) |
Apr 24, 2024 | 57.76 | 58.45 | 57.70 | 58.41 | 39,227 | +0.31(+0.53%) |
Apr 23, 2024 | 57.83 | 58.25 | 57.83 | 58.10 | 39,882 | +0.24(+0.41%) |
Apr 22, 2024 | 57.45 | 58.09 | 57.24 | 57.86 | 58,018 | +0.49(+0.85%) |
Apr 19, 2024 | 56.69 | 57.37 | 56.64 | 57.37 | 43,116 | +0.79(+1.39%) |
Apr 18, 2024 | 56.49 | 56.65 | 56.35 | 56.58 | 33,492 | +0.25(+0.44%) |
Apr 17, 2024 | 56.30 | 56.59 | 56.01 | 56.34 | 71,812 | +0.30(+0.53%) |
Apr 16, 2024 | 56.45 | 56.47 | 55.94 | 56.04 | 35,491 | -0.51(-0.90%) |
Apr 15, 2024 | 57.23 | 57.44 | 56.39 | 56.54 | 67,525 | -0.25(-0.44%) |
Apr 12, 2024 | 57.34 | 57.57 | 56.67 | 56.79 | 94,305 | -0.70(-1.21%) |
Apr 11, 2024 | 57.91 | 57.93 | 57.23 | 57.49 | 37,671 | -0.23(-0.40%) |
Apr 10, 2024 | 58.04 | 58.04 | 57.45 | 57.72 | 41,062 | -1.07(-1.82%) |
Apr 09, 2024 | 58.65 | 58.84 | 58.42 | 58.79 | 36,470 | +0.27(+0.46%) |
Apr 08, 2024 | 58.37 | 58.69 | 58.37 | 58.52 | 34,850 | +0.22(+0.37%) |
Apr 05, 2024 | 58.20 | 58.47 | 57.99 | 58.30 | 44,598 | -0.10(-0.17%) |
Apr 04, 2024 | 58.97 | 59.05 | 58.17 | 58.40 | 35,916 | -0.23(-0.39%) |
Apr 03, 2024 | 58.70 | 58.81 | 58.56 | 58.63 | 132,283 | -0.13(-0.22%) |
Apr 02, 2024 | 58.69 | 58.94 | 58.64 | 58.76 | 69,937 | -0.04(-0.07%) |
Apr 01, 2024 | 59.06 | 59.06 | 58.74 | 58.80 | 41,657 | -0.27(-0.45%) |
Mar 28, 2024 | 58.80 | 59.25 | 58.80 | 59.07 | 39,072 | +0.35(+0.59%) |
Mar 27, 2024 | 57.85 | 58.75 | 57.85 | 58.72 | 44,489 | +1.08(+1.88%) |
Mar 26, 2024 | 58.00 | 58.05 | 57.64 | 57.64 | 48,306 | -0.33(-0.56%) |
Mar 25, 2024 | 57.86 | 58.15 | 57.86 | 57.97 | 31,098 | +0.16(+0.27%) |
Mar 22, 2024 | 58.17 | 58.22 | 57.81 | 57.81 | 27,754 | -0.26(-0.44%) |
Mar 21, 2024 | 58.01 | 58.23 | 57.96 | 58.07 | 50,099 | +0.23(+0.39%) |
Mar 20, 2024 | 57.34 | 57.92 | 57.34 | 57.84 | 49,317 | +0.38(+0.66%) |
Mar 19, 2024 | 57.08 | 57.52 | 57.08 | 57.46 | 128,002 | +0.34(+0.59%) |
Mar 18, 2024 | 56.98 | 57.30 | 56.76 | 57.12 | 66,307 | +0.27(+0.47%) |
Mar 15, 2024 | 56.69 | 57.20 | 56.69 | 56.86 | 73,426 | -0.05(-0.09%) |
Mar 14, 2024 | 57.28 | 57.41 | 56.63 | 56.91 | 58,569 | -0.53(-0.92%) |
Mar 13, 2024 | 57.36 | 57.74 | 57.33 | 57.43 | 55,955 | +0.24(+0.42%) |
Mar 12, 2024 | 57.27 | 57.49 | 57.07 | 57.19 | 65,539 | -0.18(-0.31%) |
Mar 11, 2024 | 56.90 | 57.39 | 56.89 | 57.37 | 39,759 | +0.44(+0.77%) |
Mar 08, 2024 | 56.92 | 57.21 | 56.88 | 56.93 | 54,227 | +0.07(+0.12%) |
Mar 07, 2024 | 56.91 | 57.10 | 56.77 | 56.86 | 65,128 | +0.21(+0.37%) |
Mar 06, 2024 | 56.60 | 56.77 | 56.45 | 56.66 | 164,861 | +0.28(+0.49%) |
Mar 05, 2024 | 56.17 | 56.87 | 56.17 | 56.38 | 37,687 | +0.14(+0.25%) |
Mar 04, 2024 | 55.77 | 56.35 | 55.77 | 56.24 | 68,285 | +0.48(+0.87%) |
Mar 01, 2024 | 55.75 | 55.81 | 55.44 | 55.76 | 73,026 | +0.05(+0.09%) |
Feb 29, 2024 | 55.81 | 56.04 | 55.63 | 55.71 | 54,108 | +0.12(+0.21%) |
Feb 28, 2024 | 55.73 | 55.83 | 55.50 | 55.59 | 69,289 | -0.14(-0.25%) |
Feb 27, 2024 | 55.50 | 55.77 | 55.48 | 55.73 | 205,948 | +0.31(+0.55%) |
Feb 26, 2024 | 55.79 | 55.97 | 55.38 | 55.42 | 67,678 | -0.53(-0.95%) |
Feb 23, 2024 | 55.75 | 56.20 | 55.73 | 55.95 | 65,647 | +0.17(+0.30%) |
Feb 22, 2024 | 55.65 | 55.90 | 55.51 | 55.79 | 332,401 | +0.01(+0.02%) |
Feb 21, 2024 | 55.38 | 55.79 | 55.29 | 55.78 | 67,740 | +0.42(+0.77%) |
Feb 20, 2024 | 55.18 | 55.69 | 55.14 | 55.35 | 43,374 | +0.03(+0.05%) |
Feb 16, 2024 | 55.12 | 55.56 | 55.00 | 55.32 | 174,745 | +0.02(+0.04%) |
Feb 15, 2024 | 54.52 | 55.40 | 54.52 | 55.30 | 72,394 | +0.89(+1.63%) |
Feb 14, 2024 | 54.42 | 54.48 | 54.15 | 54.41 | 58,452 | +0.20(+0.36%) |
Feb 13, 2024 | 54.74 | 54.92 | 53.83 | 54.22 | 75,092 | -0.92(-1.67%) |
Feb 12, 2024 | 54.48 | 55.29 | 54.48 | 55.13 | 66,613 | +0.68(+1.25%) |
Feb 09, 2024 | 54.54 | 54.60 | 54.25 | 54.45 | 58,089 | -0.06(-0.12%) |
Feb 08, 2024 | 54.53 | 54.65 | 54.30 | 54.52 | 109,233 | -0.04(-0.07%) |
Feb 07, 2024 | 54.84 | 54.84 | 54.43 | 54.56 | 100,454 | -0.10(-0.18%) |
Feb 06, 2024 | 54.39 | 54.76 | 54.39 | 54.65 | 64,844 | +0.28(+0.51%) |
Feb 05, 2024 | 54.75 | 54.75 | 54.37 | 54.38 | 291,895 | -0.72(-1.31%) |
Feb 02, 2024 | 55.18 | 55.39 | 54.78 | 55.10 | 46,067 | -0.27(-0.48%) |
Feb 01, 2024 | 55.01 | 55.44 | 54.67 | 55.36 | 97,699 | +0.36(+0.66%) |
Jan 31, 2024 | 55.58 | 55.81 | 55.00 | 55.00 | 153,098 | -0.59(-1.06%) |
Jan 30, 2024 | 55.29 | 55.71 | 55.17 | 55.59 | 150,390 | +0.23(+0.41%) |
Jan 29, 2024 | 55.12 | 55.43 | 55.01 | 55.36 | 72,847 | +0.18(+0.32%) |
Jan 26, 2024 | 55.18 | 55.40 | 55.09 | 55.19 | 48,330 | +0.04(+0.07%) |
Jan 25, 2024 | 54.76 | 55.15 | 54.65 | 55.15 | 77,458 | +0.79(+1.45%) |
Jan 24, 2024 | 54.82 | 54.95 | 54.34 | 54.36 | 230,445 | -0.35(-0.63%) |
Jan 23, 2024 | 54.56 | 54.76 | 54.47 | 54.70 | 86,770 | +0.22(+0.40%) |
Jan 22, 2024 | 54.47 | 54.75 | 54.37 | 54.49 | 98,373 | +0.04(+0.07%) |
Jan 19, 2024 | 54.23 | 54.60 | 53.93 | 54.45 | 70,753 | +0.29(+0.53%) |
Jan 18, 2024 | 54.35 | 54.35 | 53.83 | 54.16 | 155,949 | -0.15(-0.27%) |
Jan 17, 2024 | 54.43 | 54.85 | 54.17 | 54.31 | 86,556 | -0.47(-0.86%) |
Jan 16, 2024 | 55.07 | 55.13 | 54.65 | 54.78 | 180,000 | -0.53(-0.96%) |
Jan 12, 2024 | 55.53 | 55.73 | 55.20 | 55.31 | 145,149 | +0.05(+0.09%) |
Jan 11, 2024 | 55.63 | 55.67 | 55.02 | 55.27 | 165,197 | -0.42(-0.75%) |
Jan 10, 2024 | 55.87 | 55.90 | 55.57 | 55.68 | 182,012 | -0.22(-0.39%) |
Jan 09, 2024 | 55.97 | 56.07 | 55.85 | 55.90 | 114,683 | -0.24(-0.42%) |
Jan 08, 2024 | 55.70 | 56.18 | 55.57 | 56.14 | 100,195 | +0.27(+0.48%) |
Jan 05, 2024 | 55.50 | 56.13 | 55.50 | 55.87 | 88,596 | +0.29(+0.51%) |
Jan 04, 2024 | 55.71 | 56.01 | 55.57 | 55.58 | 109,774 | +0.00(+0.00%) |
Jan 03, 2024 | 55.86 | 55.99 | 55.55 | 55.58 | 236,660 | -0.37(-0.67%) |
Jan 02, 2024 | 55.68 | 56.03 | 55.68 | 55.96 | 246,916 | +0.24(+0.42%) |
Dec 29, 2023 | 55.76 | 55.79 | 55.70 | 55.72 | 223,184 | -0.04(-0.07%) |
Dec 28, 2023 | 55.68 | 55.80 | 55.63 | 55.76 | 419,518 | +0.04(+0.07%) |
Dec 27, 2023 | 55.69 | 55.81 | 55.67 | 55.72 | 137,232 | -0.01(-0.02%) |
Dec 26, 2023 | 55.64 | 55.77 | 55.64 | 55.73 | 173,119 | +0.13(+0.23%) |
Dec 22, 2023 | 55.58 | 55.70 | 55.58 | 55.60 | 207,718 | +0.00(+0.00%) |
Dec 21, 2023 | 55.51 | 55.64 | 55.45 | 55.60 | 156,905 | +0.18(+0.32%) |
Dec 20, 2023 | 55.59 | 55.70 | 55.43 | 55.43 | 172,987 | -0.25(-0.44%) |
Dec 19, 2023 | 55.58 | 55.69 | 55.58 | 55.67 | 128,071 | +0.10(+0.18%) |
Dec 18, 2023 | 55.62 | 55.66 | 55.57 | 55.57 | 189,582 | +0.06(+0.10%) |
Dec 15, 2023 | 55.64 | 55.71 | 55.52 | 55.52 | 130,949 | -0.16(-0.28%) |
Dec 14, 2023 | 55.64 | 55.83 | 55.64 | 55.68 | 116,529 | +0.15(+0.26%) |
Dec 13, 2023 | 55.17 | 55.56 | 55.17 | 55.53 | 93,351 | +0.34(+0.62%) |
Dec 12, 2023 | 55.23 | 55.24 | 55.17 | 55.19 | 141,960 | -0.08(-0.14%) |
Dec 11, 2023 | 55.14 | 55.26 | 55.11 | 55.26 | 78,013 | +0.12(+0.21%) |
Dec 08, 2023 | 55.11 | 55.19 | 55.10 | 55.15 | 88,048 | +0.04(+0.07%) |
Dec 07, 2023 | 55.07 | 55.17 | 55.07 | 55.11 | 203,563 | +0.04(+0.07%) |
Dec 06, 2023 | 55.02 | 55.16 | 55.02 | 55.07 | 91,765 | +0.05(+0.09%) |
Dec 05, 2023 | 55.08 | 55.12 | 55.01 | 55.02 | 80,192 | -0.11(-0.20%) |
Dec 04, 2023 | 55.06 | 55.19 | 55.05 | 55.13 | 79,277 | +0.07(+0.12%) |