Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 59.69 | 59.69 | 59.57 | 59.65 | 1,088 | +0.73(+1.24%) |
May 23, 2024 | 59.22 | 59.22 | 58.74 | 58.92 | 4,240 | -0.30(-0.51%) |
May 22, 2024 | 59.52 | 59.52 | 59.01 | 59.22 | 6,534 | -0.35(-0.59%) |
May 21, 2024 | 59.59 | 59.71 | 59.57 | 59.57 | 2,260 | -0.25(-0.42%) |
May 20, 2024 | 59.81 | 59.82 | 59.52 | 59.82 | 2,850 | +0.22(+0.37%) |
May 17, 2024 | 59.33 | 59.66 | 59.27 | 59.60 | 2,913 | +0.06(+0.10%) |
May 16, 2024 | 59.51 | 59.60 | 59.32 | 59.54 | 2,583 | +0.07(+0.12%) |
May 15, 2024 | 59.20 | 59.52 | 59.15 | 59.47 | 3,198 | +0.55(+0.93%) |
May 14, 2024 | 58.63 | 58.92 | 58.51 | 58.92 | 4,870 | +0.90(+1.55%) |
May 13, 2024 | 58.18 | 58.18 | 57.98 | 58.02 | 1,080 | -0.17(-0.29%) |
May 10, 2024 | 58.10 | 58.19 | 57.89 | 58.19 | 8,184 | +0.34(+0.59%) |
May 09, 2024 | 57.81 | 57.90 | 57.68 | 57.85 | 2,062 | +0.27(+0.47%) |
May 08, 2024 | 57.31 | 57.58 | 57.13 | 57.58 | 5,812 | +0.35(+0.61%) |
May 07, 2024 | 57.36 | 57.54 | 57.23 | 57.23 | 764 | +0.04(+0.07%) |
May 06, 2024 | 56.88 | 57.19 | 56.88 | 57.19 | 2,569 | +0.60(+1.06%) |
May 03, 2024 | 56.56 | 56.77 | 56.46 | 56.59 | 321,464 | +0.37(+0.66%) |
May 02, 2024 | 55.77 | 56.22 | 55.63 | 56.22 | 1,527 | +0.83(+1.50%) |
May 01, 2024 | 55.17 | 55.39 | 55.15 | 55.39 | 1,299 | +0.06(+0.11%) |
Apr 30, 2024 | 55.90 | 55.90 | 55.33 | 55.33 | 1,822 | -0.80(-1.43%) |
Apr 29, 2024 | 56.13 | 56.25 | 56.04 | 56.13 | 2,158 | +0.77(+1.39%) |
Apr 26, 2024 | 55.31 | 55.56 | 55.28 | 55.36 | 2,426 | +0.34(+0.62%) |
Apr 25, 2024 | 54.54 | 55.02 | 54.54 | 55.02 | 4,844 | -0.03(-0.05%) |
Apr 24, 2024 | 55.34 | 55.34 | 54.90 | 55.05 | 59,742 | -0.51(-0.92%) |
Apr 23, 2024 | 55.32 | 55.61 | 55.32 | 55.56 | 2,871 | +0.87(+1.59%) |
Apr 22, 2024 | 54.49 | 54.75 | 54.42 | 54.69 | 2,791 | +0.61(+1.13%) |
Apr 19, 2024 | 54.34 | 54.34 | 54.07 | 54.08 | 2,504 | -0.16(-0.29%) |
Apr 18, 2024 | 54.20 | 54.39 | 54.20 | 54.24 | 5,135 | -0.14(-0.26%) |
Apr 17, 2024 | 54.20 | 54.38 | 54.19 | 54.38 | 955 | +0.22(+0.41%) |
Apr 16, 2024 | 54.20 | 54.24 | 53.93 | 54.16 | 3,465 | -0.36(-0.66%) |
Apr 15, 2024 | 55.53 | 55.53 | 54.52 | 54.52 | 4,752 | -0.42(-0.76%) |
Apr 12, 2024 | 55.21 | 55.21 | 54.94 | 54.94 | 1,090 | -1.30(-2.31%) |
Apr 11, 2024 | 55.88 | 56.24 | 55.69 | 56.24 | 1,173 | +0.21(+0.37%) |
Apr 10, 2024 | 55.97 | 56.16 | 55.81 | 56.03 | 2,456 | -0.86(-1.51%) |
Apr 09, 2024 | 57.10 | 57.10 | 56.49 | 56.89 | 1,719 | +0.06(+0.11%) |
Apr 08, 2024 | 56.98 | 56.98 | 56.83 | 56.83 | 821 | +0.34(+0.61%) |
Apr 05, 2024 | 56.44 | 56.51 | 56.35 | 56.49 | 2,527 | +0.35(+0.62%) |
Apr 04, 2024 | 56.87 | 57.01 | 56.13 | 56.14 | 4,668 | -0.54(-0.95%) |
Apr 03, 2024 | 56.03 | 56.75 | 56.03 | 56.68 | 18,649 | +0.64(+1.14%) |
Apr 02, 2024 | 56.06 | 56.23 | 55.87 | 56.04 | 5,795 | -0.35(-0.62%) |
Apr 01, 2024 | 56.78 | 57.04 | 56.39 | 56.39 | 5,362 | -0.25(-0.44%) |
Mar 28, 2024 | 56.82 | 56.82 | 56.64 | 56.64 | 6,493 | -0.11(-0.19%) |
Mar 27, 2024 | 56.54 | 56.80 | 56.54 | 56.75 | 5,242 | +0.53(+0.94%) |
Mar 26, 2024 | 56.39 | 56.47 | 56.22 | 56.22 | 7,395 | +0.11(+0.20%) |
Mar 25, 2024 | 56.00 | 56.20 | 56.00 | 56.11 | 1,904 | +0.15(+0.27%) |
Mar 22, 2024 | 56.23 | 56.23 | 55.96 | 55.96 | 2,495 | -0.36(-0.64%) |
Mar 21, 2024 | 56.32 | 56.44 | 56.15 | 56.32 | 4,806 | -0.02(-0.04%) |
Mar 20, 2024 | 55.65 | 56.34 | 55.65 | 56.34 | 2,554 | +0.67(+1.20%) |
Mar 19, 2024 | 55.60 | 55.76 | 55.55 | 55.67 | 2,040 | +0.14(+0.25%) |
Mar 18, 2024 | 55.91 | 56.00 | 55.53 | 55.53 | 3,901 | -0.25(-0.45%) |
Mar 15, 2024 | 55.86 | 55.93 | 55.69 | 55.78 | 2,789 | +0.00(+0.00%) |
Mar 14, 2024 | 56.01 | 56.01 | 55.67 | 55.78 | 4,083 | -0.36(-0.64%) |
Mar 13, 2024 | 56.26 | 56.38 | 56.14 | 56.14 | 2,005 | +0.05(+0.09%) |
Mar 12, 2024 | 55.81 | 56.12 | 55.81 | 56.09 | 4,855 | +0.35(+0.63%) |
Mar 11, 2024 | 55.70 | 55.80 | 55.44 | 55.74 | 3,779 | -0.08(-0.14%) |
Mar 08, 2024 | 56.13 | 56.13 | 55.79 | 55.82 | 17,104 | -0.17(-0.30%) |
Mar 07, 2024 | 55.82 | 56.23 | 55.82 | 55.99 | 4,248 | +0.70(+1.27%) |
Mar 06, 2024 | 55.28 | 55.51 | 55.28 | 55.29 | 2,431 | +0.67(+1.23%) |
Mar 05, 2024 | 54.88 | 54.89 | 54.61 | 54.62 | 2,302 | -0.16(-0.29%) |
Mar 04, 2024 | 54.83 | 55.17 | 54.78 | 54.78 | 10,460 | -0.42(-0.76%) |
Mar 01, 2024 | 54.78 | 55.27 | 54.64 | 55.20 | 6,397 | +0.79(+1.45%) |
Feb 29, 2024 | 54.70 | 54.70 | 54.19 | 54.41 | 7,834 | -0.01(-0.02%) |
Feb 28, 2024 | 54.29 | 54.63 | 54.23 | 54.42 | 5,181 | -0.39(-0.71%) |
Feb 27, 2024 | 54.75 | 54.86 | 54.67 | 54.81 | 3,603 | +0.09(+0.16%) |
Feb 26, 2024 | 54.84 | 54.84 | 54.60 | 54.72 | 5,969 | +0.09(+0.16%) |
Feb 23, 2024 | 54.75 | 54.89 | 54.62 | 54.63 | 5,200 | -0.24(-0.44%) |
Feb 22, 2024 | 54.85 | 54.88 | 54.65 | 54.87 | 2,375 | +0.56(+1.03%) |
Feb 21, 2024 | 54.17 | 54.31 | 54.17 | 54.31 | 7,022 | +0.10(+0.18%) |
Feb 20, 2024 | 54.22 | 54.22 | 54.13 | 54.21 | 6,021 | -0.17(-0.31%) |
Feb 16, 2024 | 54.30 | 54.61 | 54.30 | 54.38 | 2,810 | -0.10(-0.18%) |
Feb 15, 2024 | 54.30 | 54.53 | 54.27 | 54.48 | 4,972 | +0.59(+1.09%) |
Feb 14, 2024 | 53.65 | 53.89 | 53.58 | 53.89 | 2,337 | +0.97(+1.83%) |
Feb 13, 2024 | 53.15 | 53.31 | 52.89 | 52.92 | 18,938 | -1.37(-2.52%) |
Feb 12, 2024 | 54.06 | 54.29 | 54.06 | 54.29 | 6,206 | +0.45(+0.84%) |
Feb 09, 2024 | 53.76 | 53.85 | 53.65 | 53.84 | 1,513 | +0.06(+0.11%) |
Feb 08, 2024 | 53.76 | 53.90 | 53.71 | 53.78 | 5,582 | +0.16(+0.30%) |
Feb 07, 2024 | 53.66 | 53.81 | 53.40 | 53.62 | 6,805 | -0.13(-0.24%) |
Feb 06, 2024 | 53.29 | 53.82 | 53.23 | 53.75 | 10,961 | +0.49(+0.92%) |
Feb 05, 2024 | 53.43 | 53.50 | 52.95 | 53.26 | 2,430 | -0.69(-1.28%) |
Feb 02, 2024 | 54.02 | 54.02 | 53.83 | 53.95 | 1,269 | -0.71(-1.30%) |
Feb 01, 2024 | 54.44 | 54.69 | 54.44 | 54.66 | 9,376 | +0.44(+0.81%) |
Jan 31, 2024 | 54.75 | 54.81 | 54.15 | 54.22 | 7,080 | -0.33(-0.60%) |
Jan 30, 2024 | 54.62 | 54.62 | 54.38 | 54.55 | 2,633 | -0.04(-0.07%) |
Jan 29, 2024 | 54.20 | 54.59 | 54.13 | 54.59 | 2,982 | +0.05(+0.09%) |
Jan 26, 2024 | 54.60 | 54.62 | 54.51 | 54.54 | 6,065 | +0.32(+0.59%) |
Jan 25, 2024 | 54.06 | 54.22 | 53.98 | 54.22 | 6,469 | +0.37(+0.69%) |
Jan 24, 2024 | 54.23 | 54.26 | 53.85 | 53.85 | 15,854 | +0.38(+0.71%) |
Jan 23, 2024 | 53.53 | 53.53 | 53.26 | 53.47 | 1,491 | -0.12(-0.22%) |
Jan 22, 2024 | 53.33 | 53.63 | 53.32 | 53.59 | 9,860 | +0.46(+0.87%) |
Jan 19, 2024 | 52.87 | 53.14 | 52.68 | 53.13 | 10,849 | -0.15(-0.28%) |
Jan 18, 2024 | 53.08 | 53.37 | 53.04 | 53.28 | 4,830 | +0.37(+0.70%) |
Jan 17, 2024 | 52.42 | 52.91 | 52.42 | 52.91 | 4,429 | -0.49(-0.92%) |
Jan 16, 2024 | 53.60 | 53.69 | 53.36 | 53.40 | 9,522 | -1.32(-2.41%) |
Jan 12, 2024 | 54.94 | 54.96 | 54.61 | 54.72 | 4,597 | +0.21(+0.39%) |
Jan 11, 2024 | 54.57 | 54.57 | 54.00 | 54.51 | 4,319 | -0.22(-0.40%) |
Jan 10, 2024 | 54.57 | 54.73 | 54.57 | 54.73 | 3,094 | +0.21(+0.39%) |
Jan 09, 2024 | 54.48 | 54.69 | 54.47 | 54.52 | 1,455 | -0.65(-1.18%) |
Jan 08, 2024 | 54.53 | 55.17 | 54.53 | 55.17 | 2,317 | +0.92(+1.70%) |
Jan 05, 2024 | 54.65 | 54.70 | 54.25 | 54.25 | 1,963 | -0.30(-0.55%) |
Jan 04, 2024 | 54.24 | 54.75 | 54.24 | 54.55 | 3,497 | +0.42(+0.78%) |
Jan 03, 2024 | 54.11 | 54.31 | 54.02 | 54.13 | 4,688 | -0.93(-1.69%) |
Jan 02, 2024 | 55.40 | 55.40 | 55.03 | 55.06 | 13,991 | -1.14(-2.03%) |
Dec 29, 2023 | 56.11 | 56.21 | 55.97 | 56.20 | 7,719 | +0.01(+0.02%) |
Dec 28, 2023 | 56.38 | 56.51 | 56.17 | 56.19 | 19,342 | -0.39(-0.69%) |
Dec 27, 2023 | 56.17 | 56.72 | 56.17 | 56.58 | 30,036 | +0.39(+0.69%) |
Dec 26, 2023 | 55.69 | 56.29 | 55.69 | 56.19 | 4,842 | +0.44(+0.79%) |
Dec 22, 2023 | 55.86 | 55.89 | 55.56 | 55.75 | 9,429 | +0.13(+0.23%) |
Dec 21, 2023 | 55.40 | 55.62 | 55.16 | 55.62 | 4,543 | +0.87(+1.59%) |
Dec 20, 2023 | 55.27 | 55.45 | 54.66 | 54.75 | 9,623 | -0.49(-0.89%) |
Dec 19, 2023 | 54.89 | 55.27 | 54.88 | 55.24 | 30,993 | +0.82(+1.51%) |
Dec 18, 2023 | 54.45 | 54.45 | 54.20 | 54.42 | 16,402 | +0.15(+0.28%) |
Dec 15, 2023 | 54.51 | 54.58 | 54.27 | 54.27 | 4,456 | -0.54(-0.98%) |
Dec 14, 2023 | 54.54 | 54.95 | 54.54 | 54.80 | 9,796 | +1.68(+3.17%) |
Dec 13, 2023 | 52.12 | 53.12 | 52.02 | 53.12 | 79,932 | +0.85(+1.63%) |
Dec 12, 2023 | 52.22 | 52.30 | 52.14 | 52.27 | 5,763 | -0.20(-0.38%) |
Dec 11, 2023 | 52.20 | 52.54 | 52.20 | 52.47 | 3,060 | +0.05(+0.09%) |
Dec 08, 2023 | 52.10 | 52.52 | 52.10 | 52.42 | 4,427 | +0.21(+0.41%) |
Dec 07, 2023 | 51.89 | 52.21 | 51.89 | 52.21 | 1,375 | +0.29(+0.56%) |
Dec 06, 2023 | 52.20 | 52.39 | 51.92 | 51.92 | 3,240 | +0.05(+0.10%) |
Dec 05, 2023 | 51.80 | 52.02 | 51.79 | 51.87 | 2,583 | +0.21(+0.40%) |
Dec 04, 2023 | 51.70 | 51.81 | 51.50 | 51.66 | 16,658 | -0.60(-1.15%) |
Dec 01, 2023 | 51.90 | 52.34 | 51.85 | 52.26 | 6,635 | +0.58(+1.13%) |
Nov 30, 2023 | 51.67 | 51.82 | 51.58 | 51.68 | 9,013 | -0.57(-1.10%) |
Nov 29, 2023 | 52.08 | 52.27 | 52.08 | 52.25 | 3,062 | +0.43(+0.82%) |
Nov 28, 2023 | 51.84 | 52.03 | 51.68 | 51.83 | 11,338 | +0.17(+0.33%) |
Nov 27, 2023 | 51.80 | 51.86 | 51.53 | 51.66 | 16,060 | -0.35(-0.67%) |
Nov 24, 2023 | 51.53 | 52.01 | 51.53 | 52.01 | 1,852 | +0.77(+1.50%) |
Nov 22, 2023 | 51.03 | 51.25 | 50.97 | 51.23 | 7,967 | +0.17(+0.33%) |
Nov 21, 2023 | 51.16 | 51.16 | 51.03 | 51.07 | 6,814 | -0.73(-1.41%) |
Nov 20, 2023 | 51.46 | 51.80 | 51.46 | 51.80 | 3,843 | +0.37(+0.71%) |
Nov 17, 2023 | 51.16 | 51.43 | 51.16 | 51.43 | 2,492 | +0.94(+1.86%) |
Nov 16, 2023 | 50.73 | 50.73 | 50.40 | 50.49 | 14,436 | -0.78(-1.52%) |
Nov 15, 2023 | 51.11 | 51.32 | 51.11 | 51.27 | 6,304 | +0.28(+0.54%) |
Nov 14, 2023 | 50.65 | 51.00 | 50.65 | 51.00 | 6,017 | +2.26(+4.63%) |
Nov 13, 2023 | 48.44 | 48.74 | 48.44 | 48.74 | 8,593 | +0.17(+0.35%) |
Nov 10, 2023 | 48.27 | 48.57 | 48.27 | 48.57 | 2,547 | +0.02(+0.04%) |
Nov 09, 2023 | 48.92 | 48.92 | 48.46 | 48.55 | 7,885 | +0.18(+0.37%) |
Nov 08, 2023 | 48.31 | 48.38 | 48.10 | 48.38 | 2,613 | +0.30(+0.62%) |
Nov 07, 2023 | 47.98 | 48.21 | 47.87 | 48.08 | 2,497 | -0.17(-0.35%) |
Nov 06, 2023 | 48.66 | 48.70 | 48.16 | 48.25 | 6,045 | -0.51(-1.05%) |
Nov 03, 2023 | 48.64 | 49.05 | 48.64 | 48.76 | 10,206 | +1.04(+2.18%) |
Nov 02, 2023 | 47.79 | 48.00 | 47.53 | 47.72 | 5,382 | +1.38(+2.99%) |
Nov 01, 2023 | 45.98 | 46.34 | 45.94 | 46.34 | 6,236 | +0.27(+0.58%) |
Oct 31, 2023 | 46.01 | 46.19 | 45.91 | 46.07 | 925 | +0.33(+0.71%) |
Oct 30, 2023 | 45.77 | 45.79 | 45.46 | 45.74 | 9,025 | +0.83(+1.85%) |
Oct 27, 2023 | 44.98 | 44.99 | 44.81 | 44.91 | 5,385 | -0.04(-0.09%) |
Oct 26, 2023 | 45.16 | 45.16 | 44.79 | 44.95 | 2,240 | +0.06(+0.13%) |
Oct 25, 2023 | 45.13 | 45.35 | 44.89 | 44.89 | 5,226 | -0.89(-1.94%) |
Oct 24, 2023 | 45.76 | 45.93 | 45.65 | 45.78 | 3,039 | +0.04(+0.09%) |
Oct 23, 2023 | 45.35 | 46.04 | 45.20 | 45.74 | 3,636 | +0.04(+0.09%) |
Oct 20, 2023 | 45.76 | 45.94 | 45.71 | 45.71 | 15,548 | -0.53(-1.16%) |
Oct 19, 2023 | 46.41 | 46.45 | 46.05 | 46.24 | 3,445 | -0.25(-0.53%) |
Oct 18, 2023 | 46.99 | 46.99 | 46.49 | 46.49 | 1,641 | -1.05(-2.20%) |
Oct 17, 2023 | 47.38 | 47.61 | 47.38 | 47.53 | 1,752 | -0.07(-0.15%) |
Oct 16, 2023 | 47.41 | 47.60 | 47.31 | 47.60 | 3,018 | +0.52(+1.11%) |
Oct 13, 2023 | 47.03 | 47.11 | 47.03 | 47.08 | 2,515 | -0.79(-1.65%) |
Oct 12, 2023 | 48.49 | 48.49 | 47.87 | 47.87 | 1,767 | -0.64(-1.33%) |
Oct 11, 2023 | 48.59 | 48.59 | 48.35 | 48.51 | 1,057 | +0.03(+0.06%) |
Oct 10, 2023 | 48.48 | 48.67 | 48.47 | 48.48 | 1,402 | +0.94(+1.98%) |
Oct 09, 2023 | 47.24 | 47.65 | 47.24 | 47.55 | 1,987 | -0.51(-1.07%) |
Oct 06, 2023 | 47.23 | 48.06 | 47.01 | 48.06 | 5,766 | +0.71(+1.50%) |
Oct 05, 2023 | 47.27 | 47.45 | 47.04 | 47.35 | 4,565 | +0.29(+0.61%) |
Oct 04, 2023 | 46.90 | 47.08 | 46.55 | 47.06 | 55,845 | +0.11(+0.22%) |
Oct 03, 2023 | 47.03 | 47.04 | 46.86 | 46.96 | 14,478 | -0.84(-1.75%) |
Oct 02, 2023 | 48.40 | 48.40 | 47.70 | 47.79 | 22,502 | -1.15(-2.34%) |
Sep 29, 2023 | 49.03 | 49.26 | 48.87 | 48.94 | 4,064 | +0.44(+0.90%) |
Sep 28, 2023 | 48.23 | 48.65 | 48.14 | 48.50 | 7,301 | +0.55(+1.16%) |
Sep 27, 2023 | 48.07 | 48.07 | 47.73 | 47.95 | 5,369 | -0.24(-0.49%) |
Sep 26, 2023 | 48.35 | 48.48 | 48.19 | 48.19 | 818 | -0.83(-1.69%) |
Sep 25, 2023 | 48.98 | 49.02 | 48.96 | 49.02 | 1,479 | -0.31(-0.62%) |
Sep 22, 2023 | 49.48 | 49.58 | 49.33 | 49.33 | 3,393 | -0.28(-0.56%) |
Sep 21, 2023 | 49.91 | 49.91 | 49.60 | 49.60 | 1,542 | -0.58(-1.16%) |
Sep 20, 2023 | 50.44 | 50.64 | 50.04 | 50.19 | 9,606 | +0.13(+0.26%) |
Sep 19, 2023 | 50.00 | 50.06 | 49.74 | 50.06 | 22,523 | +0.26(+0.52%) |
Sep 18, 2023 | 49.82 | 49.93 | 49.74 | 49.80 | 25,274 | -0.65(-1.29%) |
Sep 15, 2023 | 50.57 | 50.57 | 50.42 | 50.45 | 2,017 | -0.11(-0.22%) |
Sep 14, 2023 | 50.50 | 50.66 | 50.30 | 50.56 | 5,405 | +0.41(+0.81%) |
Sep 13, 2023 | 50.31 | 50.37 | 50.04 | 50.16 | 7,696 | -0.14(-0.28%) |
Sep 12, 2023 | 50.40 | 50.51 | 50.29 | 50.29 | 8,403 | -0.40(-0.78%) |
Sep 11, 2023 | 50.51 | 50.74 | 50.51 | 50.69 | 2,737 | +0.48(+0.97%) |
Sep 08, 2023 | 50.19 | 50.28 | 50.10 | 50.21 | 2,332 | +0.14(+0.28%) |
Sep 07, 2023 | 50.12 | 50.13 | 50.07 | 50.07 | 1,943 | -0.52(-1.04%) |
Sep 06, 2023 | 50.77 | 50.77 | 50.53 | 50.59 | 27,020 | -0.30(-0.58%) |
Sep 05, 2023 | 51.07 | 51.07 | 50.80 | 50.89 | 14,979 | -0.45(-0.87%) |