Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 60.59 | 60.75 | 60.51 | 60.69 | 6,225 | +0.74(+1.24%) |
May 23, 2024 | 60.17 | 60.50 | 59.92 | 59.94 | 5,729 | -0.65(-1.07%) |
May 22, 2024 | 60.94 | 61.05 | 60.54 | 60.59 | 6,442 | -0.45(-0.74%) |
May 21, 2024 | 61.03 | 61.05 | 60.92 | 61.05 | 10,129 | -0.06(-0.09%) |
May 20, 2024 | 61.25 | 61.40 | 61.11 | 61.11 | 2,720 | +0.11(+0.18%) |
May 17, 2024 | 60.81 | 61.06 | 60.81 | 61.00 | 1,112 | +0.10(+0.16%) |
May 16, 2024 | 61.16 | 61.18 | 60.90 | 60.90 | 2,919 | -0.46(-0.75%) |
May 15, 2024 | 61.25 | 61.36 | 61.25 | 61.36 | 1,979 | +0.41(+0.67%) |
May 14, 2024 | 60.78 | 60.95 | 60.74 | 60.95 | 3,753 | +0.36(+0.59%) |
May 13, 2024 | 61.07 | 61.07 | 60.59 | 60.59 | 2,213 | -0.12(-0.20%) |
May 10, 2024 | 60.67 | 60.71 | 60.67 | 60.71 | 3,279 | -0.10(-0.16%) |
May 09, 2024 | 60.65 | 60.81 | 60.62 | 60.81 | 2,858 | +0.57(+0.95%) |
May 08, 2024 | 60.25 | 60.26 | 59.99 | 60.24 | 4,536 | +0.03(+0.06%) |
May 07, 2024 | 60.56 | 60.57 | 60.21 | 60.21 | 3,415 | -0.03(-0.04%) |
May 06, 2024 | 60.02 | 60.23 | 60.02 | 60.23 | 521 | +0.75(+1.27%) |
May 03, 2024 | 59.43 | 59.48 | 59.43 | 59.48 | 1,231 | +0.66(+1.12%) |
May 02, 2024 | 58.49 | 58.82 | 58.40 | 58.82 | 2,925 | +0.50(+0.86%) |
May 01, 2024 | 58.25 | 58.66 | 58.05 | 58.32 | 3,858 | -0.35(-0.60%) |
Apr 30, 2024 | 59.13 | 59.13 | 58.67 | 58.67 | 2,746 | -1.11(-1.86%) |
Apr 29, 2024 | 59.85 | 59.85 | 59.46 | 59.78 | 5,608 | +0.47(+0.80%) |
Apr 26, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 433 | +0.08(+0.13%) |
Apr 25, 2024 | 58.85 | 59.27 | 58.85 | 59.23 | 3,974 | -0.22(-0.36%) |
Apr 24, 2024 | 59.70 | 59.70 | 59.13 | 59.45 | 2,287 | +0.10(+0.17%) |
Apr 23, 2024 | 59.07 | 59.47 | 58.99 | 59.35 | 1,493 | +0.61(+1.04%) |
Apr 22, 2024 | 58.25 | 59.08 | 58.25 | 58.73 | 5,038 | +0.48(+0.83%) |
Apr 19, 2024 | 58.44 | 58.44 | 58.13 | 58.25 | 15,014 | +0.23(+0.40%) |
Apr 18, 2024 | 58.10 | 58.10 | 57.95 | 58.02 | 1,441 | -0.06(-0.10%) |
Apr 17, 2024 | 58.54 | 58.54 | 57.97 | 58.08 | 3,418 | -0.21(-0.36%) |
Apr 16, 2024 | 58.77 | 58.77 | 58.22 | 58.29 | 10,587 | -0.48(-0.82%) |
Apr 15, 2024 | 59.39 | 59.39 | 58.64 | 58.77 | 2,866 | -0.53(-0.89%) |
Apr 12, 2024 | 60.19 | 60.19 | 59.30 | 59.30 | 1,841 | -0.91(-1.52%) |
Apr 11, 2024 | 60.10 | 60.32 | 60.00 | 60.21 | 2,121 | -0.16(-0.26%) |
Apr 10, 2024 | 60.62 | 60.62 | 60.19 | 60.37 | 4,323 | -1.06(-1.73%) |
Apr 09, 2024 | 61.90 | 61.90 | 60.95 | 61.43 | 9,069 | -0.14(-0.23%) |
Apr 08, 2024 | 61.75 | 61.77 | 61.57 | 61.57 | 4,151 | +0.10(+0.16%) |
Apr 05, 2024 | 61.13 | 61.47 | 61.13 | 61.47 | 3,100 | +0.50(+0.82%) |
Apr 04, 2024 | 62.18 | 62.18 | 60.90 | 60.97 | 1,989 | -0.70(-1.14%) |
Apr 03, 2024 | 61.77 | 61.77 | 61.58 | 61.67 | 1,066 | +0.22(+0.36%) |
Apr 02, 2024 | 61.24 | 61.45 | 61.24 | 61.45 | 3,291 | -0.76(-1.22%) |
Apr 01, 2024 | 62.31 | 62.31 | 62.21 | 62.21 | 791 | -0.30(-0.48%) |
Mar 28, 2024 | 62.31 | 62.51 | 62.31 | 62.51 | 1,702 | +0.29(+0.46%) |
Mar 27, 2024 | 61.90 | 62.22 | 61.86 | 62.22 | 2,691 | +1.09(+1.79%) |
Mar 26, 2024 | 61.59 | 61.59 | 61.13 | 61.13 | 25,691 | -0.18(-0.29%) |
Mar 25, 2024 | 61.50 | 61.50 | 61.30 | 61.30 | 4,646 | +0.03(+0.05%) |
Mar 22, 2024 | 61.37 | 61.37 | 61.27 | 61.27 | 1,833 | -0.45(-0.73%) |
Mar 21, 2024 | 61.63 | 61.72 | 61.63 | 61.72 | 2,731 | +0.75(+1.22%) |
Mar 20, 2024 | 60.55 | 61.03 | 60.55 | 60.97 | 2,719 | +0.89(+1.48%) |
Mar 19, 2024 | 59.66 | 60.11 | 59.66 | 60.08 | 4,466 | +0.57(+0.96%) |
Mar 18, 2024 | 59.81 | 59.81 | 59.51 | 59.51 | 4,842 | -0.05(-0.09%) |
Mar 15, 2024 | 59.64 | 59.65 | 59.57 | 59.57 | 413 | +0.03(+0.05%) |
Mar 14, 2024 | 59.73 | 59.73 | 59.41 | 59.54 | 1,522 | -0.63(-1.04%) |
Mar 13, 2024 | 60.29 | 60.29 | 60.17 | 60.17 | 1,353 | +0.24(+0.41%) |
Mar 12, 2024 | 59.56 | 59.92 | 59.56 | 59.92 | 1,204 | +0.22(+0.36%) |
Mar 11, 2024 | 59.97 | 59.97 | 59.52 | 59.71 | 3,295 | -0.05(-0.08%) |
Mar 08, 2024 | 60.31 | 60.44 | 59.75 | 59.75 | 6,415 | -0.24(-0.40%) |
Mar 07, 2024 | 60.04 | 60.04 | 59.95 | 59.99 | 1,278 | +0.55(+0.93%) |
Mar 06, 2024 | 59.44 | 59.47 | 59.41 | 59.44 | 836 | +0.23(+0.38%) |
Mar 05, 2024 | 59.53 | 59.61 | 59.15 | 59.21 | 2,503 | -0.07(-0.12%) |
Mar 04, 2024 | 59.65 | 59.65 | 59.28 | 59.28 | 1,279 | +0.15(+0.26%) |
Mar 01, 2024 | 59.02 | 59.13 | 59.02 | 59.13 | 1,321 | +0.22(+0.38%) |
Feb 29, 2024 | 58.75 | 58.91 | 58.70 | 58.91 | 3,279 | +0.56(+0.96%) |
Feb 28, 2024 | 58.36 | 58.36 | 58.35 | 58.35 | 276 | +0.03(+0.06%) |
Feb 27, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 104 | +0.43(+0.75%) |
Feb 26, 2024 | 57.96 | 57.98 | 57.88 | 57.88 | 1,244 | -0.02(-0.04%) |
Feb 23, 2024 | 57.82 | 57.95 | 57.82 | 57.90 | 994 | +0.27(+0.47%) |
Feb 22, 2024 | 57.53 | 57.74 | 57.48 | 57.63 | 2,196 | +0.66(+1.15%) |
Feb 21, 2024 | 56.87 | 56.98 | 56.87 | 56.98 | 180 | +0.30(+0.52%) |
Feb 20, 2024 | 56.80 | 56.84 | 56.68 | 56.68 | 1,721 | -0.29(-0.51%) |
Feb 16, 2024 | 57.41 | 57.41 | 56.97 | 56.97 | 948 | -0.22(-0.39%) |
Feb 15, 2024 | 56.88 | 57.20 | 56.88 | 57.20 | 421 | +0.98(+1.74%) |
Feb 14, 2024 | 55.82 | 56.22 | 55.82 | 56.22 | 983 | +0.74(+1.33%) |
Feb 13, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 112 | -1.21(-2.14%) |
Feb 12, 2024 | 56.75 | 56.86 | 56.70 | 56.70 | 981 | +0.71(+1.26%) |
Feb 09, 2024 | 55.71 | 55.99 | 55.71 | 55.99 | 1,174 | +0.26(+0.46%) |
Feb 08, 2024 | 55.30 | 55.73 | 55.30 | 55.73 | 899 | +0.44(+0.80%) |
Feb 07, 2024 | 55.13 | 55.35 | 55.13 | 55.29 | 612 | +0.35(+0.63%) |
Feb 06, 2024 | 55.02 | 55.02 | 54.95 | 54.95 | 479 | +0.12(+0.23%) |
Feb 05, 2024 | 54.64 | 54.99 | 54.64 | 54.82 | 1,253 | -0.56(-1.00%) |
Feb 02, 2024 | 54.92 | 55.39 | 54.92 | 55.38 | 707 | +0.21(+0.39%) |
Feb 01, 2024 | 54.51 | 55.16 | 54.51 | 55.16 | 420 | +0.18(+0.33%) |
Jan 31, 2024 | 55.09 | 55.09 | 54.93 | 54.98 | 1,487 | -1.05(-1.88%) |
Jan 30, 2024 | 56.05 | 56.05 | 56.03 | 56.03 | 402 | +0.24(+0.43%) |
Jan 29, 2024 | 55.44 | 55.79 | 55.44 | 55.79 | 603 | +0.34(+0.62%) |
Jan 26, 2024 | 55.50 | 55.58 | 55.40 | 55.45 | 4,477 | +0.04(+0.07%) |
Jan 25, 2024 | 55.08 | 55.41 | 55.08 | 55.41 | 245 | +0.59(+1.08%) |
Jan 24, 2024 | 55.17 | 55.17 | 54.82 | 54.82 | 590 | -0.11(-0.20%) |
Jan 23, 2024 | 55.39 | 55.39 | 54.78 | 54.93 | 2,851 | -0.25(-0.45%) |
Jan 22, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 372 | +0.67(+1.23%) |
Jan 19, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 219 | +0.42(+0.77%) |
Jan 18, 2024 | 53.63 | 54.10 | 53.63 | 54.09 | 2,013 | +0.29(+0.54%) |
Jan 17, 2024 | 53.77 | 53.89 | 53.66 | 53.79 | 2,139 | -0.32(-0.59%) |
Jan 16, 2024 | 53.86 | 54.33 | 53.86 | 54.11 | 1,710 | -0.44(-0.81%) |
Jan 12, 2024 | 54.55 | 54.56 | 54.53 | 54.55 | 2,467 | -0.24(-0.44%) |
Jan 11, 2024 | 54.56 | 54.79 | 54.56 | 54.79 | 2,913 | -0.06(-0.12%) |
Jan 10, 2024 | 54.81 | 54.86 | 54.71 | 54.86 | 1,887 | +0.00(+0.00%) |
Jan 09, 2024 | 54.66 | 55.07 | 54.66 | 54.86 | 2,003 | -0.44(-0.79%) |
Jan 08, 2024 | 55.04 | 55.29 | 54.65 | 55.29 | 5,331 | +0.41(+0.75%) |
Jan 05, 2024 | 54.82 | 55.06 | 54.74 | 54.88 | 3,625 | +0.39(+0.71%) |
Jan 04, 2024 | 55.05 | 55.05 | 54.49 | 54.49 | 1,790 | -0.21(-0.38%) |
Jan 03, 2024 | 54.92 | 54.92 | 54.70 | 54.70 | 749 | -0.84(-1.51%) |
Jan 02, 2024 | 55.68 | 55.68 | 55.36 | 55.54 | 2,017 | -0.14(-0.26%) |
Dec 29, 2023 | 55.86 | 55.86 | 55.68 | 55.68 | 8,652 | -0.39(-0.69%) |
Dec 28, 2023 | 56.07 | 56.12 | 56.07 | 56.07 | 765 | -0.07(-0.12%) |
Dec 27, 2023 | 56.59 | 56.59 | 56.00 | 56.14 | 2,275 | -0.06(-0.10%) |
Dec 26, 2023 | 55.98 | 56.31 | 55.94 | 56.19 | 2,859 | +0.43(+0.78%) |
Dec 22, 2023 | 55.82 | 55.88 | 55.76 | 55.76 | 4,180 | +0.15(+0.26%) |
Dec 21, 2023 | 55.54 | 55.61 | 55.43 | 55.61 | 1,666 | +0.70(+1.28%) |
Dec 20, 2023 | 56.03 | 56.07 | 54.91 | 54.91 | 4,916 | -0.93(-1.66%) |
Dec 19, 2023 | 55.79 | 55.86 | 55.79 | 55.84 | 1,309 | +0.59(+1.07%) |
Dec 18, 2023 | 55.46 | 55.46 | 55.18 | 55.25 | 2,220 | +0.06(+0.10%) |
Dec 15, 2023 | 55.31 | 55.40 | 55.14 | 55.19 | 4,367 | -0.31(-0.56%) |
Dec 14, 2023 | 55.27 | 55.61 | 55.27 | 55.50 | 4,242 | +1.61(+2.98%) |
Dec 13, 2023 | 52.72 | 53.90 | 52.57 | 53.90 | 42,347 | +1.16(+2.20%) |
Dec 12, 2023 | 52.74 | 52.74 | 52.73 | 52.73 | 277 | -0.16(-0.30%) |
Dec 11, 2023 | 52.73 | 52.95 | 52.73 | 52.89 | 1,558 | +0.27(+0.51%) |
Dec 08, 2023 | 52.66 | 52.69 | 52.63 | 52.63 | 1,202 | +0.30(+0.58%) |
Dec 07, 2023 | 52.26 | 52.33 | 52.24 | 52.33 | 458 | +0.37(+0.71%) |
Dec 06, 2023 | 52.23 | 52.33 | 51.96 | 51.96 | 1,757 | -0.14(-0.26%) |
Dec 05, 2023 | 52.13 | 52.14 | 52.10 | 52.10 | 414 | -0.65(-1.24%) |
Dec 04, 2023 | 52.59 | 52.77 | 52.59 | 52.75 | 2,168 | +0.12(+0.22%) |
Dec 01, 2023 | 52.63 | 52.63 | 52.63 | 52.63 | 100 | +1.16(+2.25%) |
Nov 30, 2023 | 51.41 | 51.48 | 51.41 | 51.48 | 2,506 | +0.52(+1.02%) |
Nov 29, 2023 | 51.14 | 51.14 | 50.95 | 50.95 | 295 | +0.26(+0.51%) |
Nov 28, 2023 | 50.67 | 50.71 | 50.67 | 50.69 | 722 | -0.29(-0.57%) |
Nov 27, 2023 | 50.91 | 51.02 | 50.91 | 50.98 | 715 | -0.06(-0.12%) |
Nov 24, 2023 | 51.12 | 51.13 | 51.04 | 51.04 | 512 | +0.21(+0.42%) |
Nov 22, 2023 | 50.85 | 50.85 | 50.70 | 50.83 | 5,017 | +0.21(+0.41%) |
Nov 21, 2023 | 50.74 | 50.74 | 50.62 | 50.62 | 106,495 | -0.23(-0.45%) |
Nov 20, 2023 | 50.88 | 50.88 | 50.85 | 50.85 | 233 | +0.06(+0.12%) |
Nov 17, 2023 | 50.67 | 50.79 | 50.67 | 50.79 | 476 | +0.55(+1.09%) |
Nov 16, 2023 | 50.70 | 50.70 | 50.10 | 50.24 | 603 | -0.59(-1.16%) |
Nov 15, 2023 | 50.81 | 51.12 | 50.81 | 50.83 | 3,861 | +0.27(+0.54%) |
Nov 14, 2023 | 50.53 | 50.56 | 50.53 | 50.56 | 245 | +1.70(+3.48%) |
Nov 13, 2023 | 48.90 | 48.90 | 48.86 | 48.86 | 315 | -0.00(-0.01%) |
Nov 10, 2023 | 48.34 | 48.86 | 48.34 | 48.86 | 112 | +0.67(+1.40%) |