Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 54.00 | 54.62 | 53.84 | 54.58 | 267,089 | +0.45(+0.83%) |
Jun 14, 2024 | 54.34 | 54.42 | 53.84 | 54.13 | 357,416 | -0.68(-1.24%) |
Jun 13, 2024 | 55.27 | 55.29 | 54.53 | 54.81 | 268,651 | -0.56(-1.01%) |
Jun 12, 2024 | 55.86 | 56.23 | 55.21 | 55.37 | 366,668 | +0.71(+1.30%) |
Jun 11, 2024 | 54.51 | 54.74 | 54.13 | 54.66 | 250,455 | -0.23(-0.42%) |
Jun 10, 2024 | 54.56 | 54.95 | 54.32 | 54.89 | 248,900 | -0.02(-0.04%) |
Jun 07, 2024 | 55.10 | 55.38 | 54.82 | 54.91 | 325,975 | -0.75(-1.35%) |
Jun 06, 2024 | 55.69 | 55.87 | 55.43 | 55.66 | 196,171 | -0.18(-0.32%) |
Jun 05, 2024 | 55.62 | 55.86 | 55.23 | 55.84 | 235,110 | +0.58(+1.05%) |
Jun 04, 2024 | 55.70 | 55.72 | 55.26 | 55.26 | 287,965 | -0.79(-1.41%) |
Jun 03, 2024 | 56.73 | 56.73 | 55.68 | 56.05 | 249,473 | -0.16(-0.28%) |
May 31, 2024 | 55.81 | 56.24 | 55.57 | 56.21 | 352,941 | +0.60(+1.08%) |
May 30, 2024 | 55.25 | 55.69 | 55.20 | 55.61 | 279,976 | +0.63(+1.15%) |
May 29, 2024 | 55.06 | 55.12 | 54.91 | 54.98 | 229,666 | -0.75(-1.35%) |
May 28, 2024 | 56.06 | 56.18 | 55.49 | 55.73 | 246,149 | -0.13(-0.23%) |
May 24, 2024 | 55.77 | 55.89 | 55.55 | 55.86 | 214,185 | +0.50(+0.90%) |
May 23, 2024 | 56.48 | 56.48 | 55.21 | 55.36 | 243,372 | -0.94(-1.67%) |
May 22, 2024 | 56.50 | 56.65 | 56.06 | 56.30 | 231,674 | -0.41(-0.72%) |
May 21, 2024 | 56.61 | 56.79 | 56.61 | 56.71 | 222,691 | -0.08(-0.14%) |
May 20, 2024 | 56.82 | 57.12 | 56.79 | 56.79 | 243,845 | -0.04(-0.07%) |
May 17, 2024 | 56.86 | 56.92 | 56.69 | 56.83 | 235,713 | -0.05(-0.09%) |
May 16, 2024 | 57.05 | 57.16 | 56.85 | 56.88 | 226,282 | -0.33(-0.58%) |
May 15, 2024 | 57.53 | 57.53 | 56.97 | 57.21 | 266,349 | +0.24(+0.42%) |
May 14, 2024 | 57.01 | 57.22 | 56.63 | 56.97 | 233,557 | +0.62(+1.10%) |
May 13, 2024 | 56.51 | 56.80 | 56.28 | 56.35 | 273,213 | +0.32(+0.57%) |
May 10, 2024 | 56.39 | 56.41 | 55.85 | 56.03 | 270,434 | -0.22(-0.39%) |
May 09, 2024 | 55.75 | 56.26 | 55.57 | 56.25 | 321,570 | +0.67(+1.21%) |
May 08, 2024 | 55.33 | 55.63 | 55.24 | 55.58 | 202,984 | -0.18(-0.32%) |
May 07, 2024 | 55.80 | 56.07 | 55.70 | 55.76 | 280,366 | +0.02(+0.04%) |
May 06, 2024 | 55.49 | 55.76 | 55.46 | 55.74 | 670,139 | +0.61(+1.11%) |
May 03, 2024 | 55.47 | 55.61 | 54.92 | 55.13 | 250,289 | +0.45(+0.82%) |
May 02, 2024 | 54.33 | 54.74 | 53.87 | 54.68 | 228,976 | +0.92(+1.71%) |
May 01, 2024 | 53.74 | 54.73 | 53.54 | 53.76 | 357,672 | +0.04(+0.07%) |
Apr 30, 2024 | 54.35 | 54.44 | 53.67 | 53.72 | 238,140 | -1.01(-1.85%) |
Apr 29, 2024 | 54.61 | 54.89 | 54.50 | 54.73 | 217,300 | +0.28(+0.51%) |
Apr 26, 2024 | 54.20 | 54.65 | 54.14 | 54.45 | 241,949 | +0.27(+0.50%) |
Apr 25, 2024 | 53.90 | 54.27 | 53.56 | 54.18 | 207,332 | -0.30(-0.55%) |
Apr 24, 2024 | 54.52 | 54.68 | 54.14 | 54.48 | 183,929 | -0.19(-0.35%) |
Apr 23, 2024 | 53.80 | 54.81 | 53.73 | 54.67 | 270,996 | +0.90(+1.67%) |
Apr 22, 2024 | 53.56 | 54.02 | 53.21 | 53.77 | 298,401 | +0.50(+0.94%) |
Apr 19, 2024 | 52.80 | 53.42 | 52.80 | 53.27 | 287,495 | +0.31(+0.59%) |
Apr 18, 2024 | 52.99 | 53.55 | 52.76 | 52.96 | 344,139 | +0.14(+0.27%) |
Apr 17, 2024 | 53.57 | 53.69 | 52.82 | 52.82 | 216,797 | -0.40(-0.75%) |
Apr 16, 2024 | 53.20 | 53.51 | 52.83 | 53.22 | 602,676 | -0.33(-0.62%) |
Apr 15, 2024 | 54.42 | 54.63 | 53.32 | 53.55 | 347,697 | -0.58(-1.07%) |
Apr 12, 2024 | 54.75 | 54.85 | 53.93 | 54.13 | 299,138 | -0.90(-1.64%) |
Apr 11, 2024 | 55.03 | 55.16 | 54.50 | 55.03 | 290,062 | +0.33(+0.60%) |
Apr 10, 2024 | 55.02 | 55.33 | 54.43 | 54.70 | 298,778 | -1.58(-2.81%) |
Apr 09, 2024 | 56.22 | 56.45 | 55.84 | 56.28 | 251,064 | +0.19(+0.34%) |
Apr 08, 2024 | 55.98 | 56.22 | 55.82 | 56.09 | 240,638 | +0.44(+0.79%) |
Apr 05, 2024 | 55.36 | 55.87 | 55.21 | 55.65 | 514,911 | +0.23(+0.42%) |
Apr 04, 2024 | 56.44 | 56.54 | 55.27 | 55.42 | 281,891 | -0.46(-0.82%) |
Apr 03, 2024 | 55.42 | 56.01 | 55.40 | 55.88 | 255,591 | +0.27(+0.49%) |
Apr 02, 2024 | 55.89 | 55.90 | 55.32 | 55.61 | 286,333 | -0.83(-1.47%) |
Apr 01, 2024 | 57.19 | 57.19 | 56.43 | 56.44 | 389,766 | -0.59(-1.03%) |
Mar 28, 2024 | 56.83 | 57.04 | 57.04 | 57.03 | 393,376 | +0.23(+0.40%) |
Mar 27, 2024 | 55.97 | 56.80 | 55.97 | 56.80 | 344,968 | +1.14(+2.05%) |
Mar 26, 2024 | 56.08 | 56.09 | 55.60 | 55.66 | 337,052 | -0.08(-0.14%) |
Mar 25, 2024 | 55.90 | 56.14 | 55.73 | 55.74 | 295,678 | +0.00(+0.00%) |
Mar 22, 2024 | 56.44 | 56.50 | 55.71 | 55.74 | 311,363 | -0.63(-1.12%) |
Mar 21, 2024 | 56.00 | 56.51 | 56.00 | 56.37 | 353,382 | +0.59(+1.06%) |
Mar 20, 2024 | 54.70 | 55.97 | 54.55 | 55.78 | 310,118 | +0.98(+1.78%) |
Mar 19, 2024 | 54.31 | 54.88 | 54.31 | 54.80 | 270,589 | +0.33(+0.60%) |
Mar 18, 2024 | 54.82 | 54.82 | 54.45 | 54.48 | 266,940 | -0.18(-0.33%) |
Mar 15, 2024 | 54.51 | 54.93 | 54.45 | 54.65 | 320,331 | +0.03(+0.05%) |
Mar 14, 2024 | 55.47 | 55.47 | 54.25 | 54.62 | 690,339 | -0.91(-1.63%) |
Mar 13, 2024 | 55.42 | 55.81 | 55.40 | 55.53 | 441,049 | +0.13(+0.23%) |
Mar 12, 2024 | 55.50 | 55.62 | 55.08 | 55.40 | 411,238 | -0.03(-0.05%) |
Mar 11, 2024 | 55.48 | 55.64 | 55.18 | 55.43 | 255,552 | -0.27(-0.48%) |
Mar 08, 2024 | 56.12 | 56.53 | 55.52 | 55.70 | 242,574 | +0.00(+0.00%) |
Mar 07, 2024 | 55.62 | 56.00 | 55.61 | 55.70 | 247,888 | +0.38(+0.69%) |
Mar 06, 2024 | 55.52 | 55.52 | 55.09 | 55.32 | 248,294 | +0.23(+0.42%) |
Mar 05, 2024 | 55.11 | 55.44 | 54.89 | 55.09 | 218,035 | -0.24(-0.43%) |
Mar 04, 2024 | 55.55 | 55.74 | 55.26 | 55.33 | 331,233 | -0.02(-0.04%) |
Mar 01, 2024 | 55.16 | 55.42 | 54.67 | 55.35 | 241,919 | +0.28(+0.51%) |
Feb 29, 2024 | 55.12 | 55.44 | 54.73 | 55.07 | 274,075 | +0.51(+0.93%) |
Feb 28, 2024 | 54.48 | 54.85 | 54.34 | 54.56 | 194,204 | -0.30(-0.55%) |
Feb 27, 2024 | 54.80 | 54.95 | 54.66 | 54.86 | 260,655 | +0.37(+0.68%) |
Feb 26, 2024 | 54.49 | 54.79 | 54.23 | 54.50 | 314,127 | -0.04(-0.07%) |
Feb 23, 2024 | 54.46 | 54.75 | 54.24 | 54.54 | 292,094 | +0.10(+0.18%) |
Feb 22, 2024 | 54.34 | 54.52 | 54.11 | 54.44 | 275,346 | +0.32(+0.59%) |
Feb 21, 2024 | 54.02 | 54.13 | 53.70 | 54.12 | 272,449 | -0.02(-0.04%) |
Feb 20, 2024 | 54.17 | 54.35 | 53.99 | 54.14 | 362,511 | -0.57(-1.04%) |
Feb 16, 2024 | 54.79 | 55.25 | 54.61 | 54.70 | 311,787 | -0.72(-1.30%) |
Feb 15, 2024 | 54.44 | 55.42 | 54.44 | 55.42 | 352,515 | +1.32(+2.43%) |
Feb 14, 2024 | 53.76 | 54.23 | 53.36 | 54.11 | 260,186 | +0.98(+1.84%) |
Feb 13, 2024 | 53.45 | 53.65 | 52.69 | 53.13 | 381,229 | -1.87(-3.41%) |
Feb 12, 2024 | 54.33 | 55.18 | 54.33 | 55.00 | 335,992 | +0.83(+1.53%) |
Feb 09, 2024 | 53.81 | 54.22 | 53.52 | 54.18 | 305,947 | +0.48(+0.89%) |
Feb 08, 2024 | 53.11 | 53.73 | 52.91 | 53.70 | 374,176 | +0.61(+1.15%) |
Feb 07, 2024 | 53.21 | 53.27 | 52.74 | 53.09 | 476,923 | +0.04(+0.08%) |
Feb 06, 2024 | 52.68 | 53.13 | 52.49 | 53.05 | 297,218 | +0.38(+0.72%) |
Feb 05, 2024 | 52.99 | 52.99 | 52.28 | 52.67 | 402,431 | -0.82(-1.53%) |
Feb 02, 2024 | 53.24 | 53.74 | 52.83 | 53.49 | 504,042 | -0.24(-0.45%) |
Feb 01, 2024 | 53.35 | 53.73 | 52.63 | 53.73 | 313,759 | +0.72(+1.35%) |
Jan 31, 2024 | 54.14 | 54.50 | 52.99 | 53.01 | 990,173 | -1.30(-2.39%) |
Jan 30, 2024 | 54.43 | 54.58 | 54.21 | 54.31 | 359,900 | -0.34(-0.62%) |
Jan 29, 2024 | 54.02 | 54.64 | 53.82 | 54.64 | 412,540 | +0.63(+1.16%) |
Jan 26, 2024 | 54.13 | 54.40 | 53.87 | 54.02 | 262,558 | +0.05(+0.09%) |
Jan 25, 2024 | 54.14 | 54.26 | 53.51 | 53.97 | 274,926 | +0.45(+0.84%) |
Jan 24, 2024 | 54.52 | 54.52 | 53.43 | 53.52 | 315,094 | -0.40(-0.74%) |
Jan 23, 2024 | 54.48 | 54.61 | 53.74 | 53.92 | 308,145 | -0.21(-0.39%) |
Jan 22, 2024 | 53.63 | 54.19 | 53.63 | 54.13 | 387,796 | +0.94(+1.76%) |
Jan 19, 2024 | 52.76 | 53.26 | 52.35 | 53.19 | 280,472 | +0.57(+1.08%) |
Jan 18, 2024 | 52.53 | 52.67 | 51.99 | 52.62 | 365,990 | +0.42(+0.80%) |
Jan 17, 2024 | 52.11 | 52.40 | 51.81 | 52.20 | 484,005 | -0.51(-0.96%) |
Jan 16, 2024 | 52.80 | 52.95 | 52.49 | 52.71 | 386,355 | -0.53(-0.99%) |
Jan 12, 2024 | 53.85 | 54.09 | 53.08 | 53.24 | 391,494 | -0.09(-0.17%) |
Jan 11, 2024 | 53.46 | 53.47 | 52.71 | 53.33 | 422,096 | -0.30(-0.56%) |
Jan 10, 2024 | 53.38 | 53.71 | 53.11 | 53.63 | 326,861 | +0.23(+0.43%) |
Jan 09, 2024 | 53.41 | 53.60 | 53.14 | 53.40 | 370,765 | -0.61(-1.13%) |
Jan 08, 2024 | 53.25 | 54.01 | 53.05 | 54.01 | 347,800 | +0.80(+1.50%) |
Jan 05, 2024 | 53.02 | 53.86 | 52.95 | 53.21 | 335,787 | -0.10(-0.19%) |
Jan 04, 2024 | 53.52 | 53.67 | 53.27 | 53.31 | 539,419 | -0.13(-0.24%) |
Jan 03, 2024 | 54.35 | 54.35 | 53.39 | 53.44 | 387,218 | -1.50(-2.72%) |
Jan 02, 2024 | 54.81 | 55.36 | 54.65 | 54.93 | 336,883 | -0.26(-0.47%) |
Dec 29, 2023 | 55.74 | 55.84 | 55.12 | 55.19 | 237,166 | -0.68(-1.21%) |
Dec 28, 2023 | 55.70 | 56.00 | 55.65 | 55.87 | 281,052 | -0.08(-0.14%) |
Dec 27, 2023 | 55.97 | 56.15 | 55.69 | 55.95 | 291,163 | +0.11(+0.20%) |
Dec 26, 2023 | 55.49 | 55.99 | 55.31 | 55.84 | 351,002 | +0.55(+0.99%) |
Dec 22, 2023 | 55.26 | 55.66 | 55.01 | 55.29 | 393,671 | +0.30(+0.54%) |
Dec 21, 2023 | 54.75 | 55.01 | 54.44 | 54.99 | 370,838 | +0.86(+1.58%) |
Dec 20, 2023 | 54.94 | 55.58 | 54.14 | 54.14 | 487,117 | -0.94(-1.70%) |
Dec 19, 2023 | 54.39 | 55.12 | 54.39 | 55.07 | 430,933 | +1.02(+1.88%) |
Dec 18, 2023 | 54.35 | 54.42 | 54.01 | 54.06 | 416,998 | +0.04(+0.07%) |
Dec 15, 2023 | 54.71 | 54.73 | 53.87 | 54.02 | 486,341 | -0.59(-1.08%) |
Dec 14, 2023 | 54.00 | 54.96 | 54.00 | 54.60 | 374,630 | +1.40(+2.62%) |
Dec 13, 2023 | 51.71 | 53.21 | 51.23 | 53.21 | 448,495 | +1.65(+3.19%) |
Dec 12, 2023 | 51.65 | 51.75 | 51.30 | 51.56 | 352,961 | -0.16(-0.31%) |
Dec 11, 2023 | 51.44 | 51.77 | 51.38 | 51.72 | 351,082 | +0.25(+0.48%) |
Dec 08, 2023 | 51.08 | 51.66 | 51.08 | 51.47 | 390,609 | +0.31(+0.60%) |
Dec 07, 2023 | 50.76 | 51.19 | 50.59 | 51.16 | 387,451 | +0.45(+0.88%) |
Dec 06, 2023 | 51.20 | 51.72 | 50.67 | 50.72 | 467,020 | -0.08(-0.15%) |
Dec 05, 2023 | 51.36 | 51.36 | 50.67 | 50.79 | 342,289 | -0.75(-1.46%) |
Dec 04, 2023 | 50.89 | 51.56 | 50.82 | 51.55 | 607,323 | +0.54(+1.05%) |
Dec 01, 2023 | 49.48 | 51.08 | 49.26 | 51.01 | 353,791 | +1.42(+2.86%) |
Nov 30, 2023 | 49.67 | 49.73 | 49.22 | 49.59 | 542,676 | +0.14(+0.28%) |
Nov 29, 2023 | 49.55 | 50.07 | 49.37 | 49.45 | 328,070 | +0.31(+0.63%) |
Nov 28, 2023 | 49.18 | 49.42 | 48.90 | 49.15 | 342,480 | -0.12(-0.24%) |
Nov 27, 2023 | 49.13 | 49.36 | 48.92 | 49.26 | 254,224 | -0.14(-0.28%) |
Nov 24, 2023 | 49.12 | 49.47 | 49.11 | 49.40 | 172,232 | +0.24(+0.48%) |
Nov 22, 2023 | 49.15 | 49.43 | 49.00 | 49.16 | 317,351 | +0.24(+0.49%) |
Nov 21, 2023 | 49.11 | 49.20 | 48.88 | 48.93 | 408,026 | -0.45(-0.90%) |
Nov 20, 2023 | 49.22 | 49.45 | 48.96 | 49.37 | 282,354 | +0.18(+0.36%) |
Nov 17, 2023 | 49.01 | 49.24 | 48.95 | 49.19 | 558,890 | +0.51(+1.04%) |
Nov 16, 2023 | 49.18 | 49.30 | 48.49 | 48.69 | 315,595 | -0.66(-1.35%) |
Nov 15, 2023 | 49.15 | 49.96 | 49.15 | 49.35 | 331,515 | +0.20(+0.40%) |
Nov 14, 2023 | 48.00 | 49.16 | 48.00 | 49.15 | 389,524 | +2.39(+5.11%) |
Nov 13, 2023 | 46.67 | 46.96 | 46.50 | 46.76 | 477,795 | -0.16(-0.34%) |
Nov 10, 2023 | 46.62 | 46.99 | 46.29 | 46.92 | 422,135 | +0.56(+1.20%) |
Nov 09, 2023 | 47.25 | 47.25 | 46.30 | 46.37 | 333,746 | -0.62(-1.31%) |
Nov 08, 2023 | 47.31 | 47.39 | 46.79 | 46.98 | 347,845 | -0.33(-0.69%) |
Nov 07, 2023 | 47.36 | 47.53 | 47.10 | 47.31 | 360,809 | -0.26(-0.54%) |
Nov 06, 2023 | 48.07 | 48.07 | 47.31 | 47.57 | 267,817 | -0.53(-1.09%) |
Nov 03, 2023 | 47.54 | 48.36 | 47.54 | 48.09 | 277,526 | +1.23(+2.63%) |
Nov 02, 2023 | 46.16 | 46.86 | 46.16 | 46.86 | 474,470 | +1.28(+2.81%) |
Nov 01, 2023 | 45.32 | 45.60 | 44.91 | 45.58 | 334,847 | +0.18(+0.39%) |
Oct 31, 2023 | 45.18 | 45.45 | 44.99 | 45.40 | 820,204 | +0.36(+0.79%) |
Oct 30, 2023 | 45.09 | 45.35 | 44.68 | 45.05 | 417,323 | +0.42(+0.93%) |
Oct 27, 2023 | 45.31 | 45.31 | 44.50 | 44.63 | 550,862 | -0.58(-1.27%) |
Oct 26, 2023 | 45.11 | 45.55 | 44.91 | 45.21 | 428,936 | +0.24(+0.53%) |
Oct 25, 2023 | 45.41 | 45.43 | 44.92 | 44.97 | 1,015,412 | -0.72(-1.59%) |
Oct 24, 2023 | 45.71 | 46.01 | 45.42 | 45.69 | 352,964 | +0.29(+0.63%) |
Oct 23, 2023 | 45.57 | 46.04 | 45.38 | 45.40 | 537,768 | -0.42(-0.91%) |
Oct 20, 2023 | 46.48 | 46.48 | 45.82 | 45.82 | 362,405 | -0.59(-1.26%) |
Oct 19, 2023 | 47.05 | 47.34 | 46.31 | 46.41 | 357,015 | -0.66(-1.41%) |
Oct 18, 2023 | 47.81 | 47.81 | 47.04 | 47.07 | 260,562 | -1.01(-2.10%) |
Oct 17, 2023 | 47.27 | 48.48 | 47.27 | 48.08 | 270,021 | +0.56(+1.17%) |
Oct 16, 2023 | 47.14 | 47.65 | 47.02 | 47.53 | 288,636 | +0.82(+1.76%) |
Oct 13, 2023 | 47.42 | 47.42 | 46.60 | 46.70 | 238,450 | -0.53(-1.11%) |
Oct 12, 2023 | 48.18 | 48.18 | 46.93 | 47.23 | 283,712 | -0.89(-1.86%) |
Oct 11, 2023 | 48.08 | 48.38 | 47.77 | 48.12 | 162,244 | +0.15(+0.31%) |
Oct 10, 2023 | 47.61 | 48.27 | 47.59 | 47.97 | 191,450 | +0.59(+1.24%) |
Oct 09, 2023 | 46.80 | 47.57 | 46.76 | 47.39 | 274,298 | +0.29(+0.61%) |
Oct 06, 2023 | 46.49 | 47.33 | 46.24 | 47.10 | 281,183 | +0.37(+0.79%) |
Oct 05, 2023 | 46.67 | 46.91 | 46.43 | 46.73 | 230,444 | -0.05(-0.11%) |
Oct 04, 2023 | 46.68 | 46.88 | 46.24 | 46.78 | 348,856 | +0.13(+0.28%) |
Oct 03, 2023 | 47.25 | 47.34 | 46.49 | 46.65 | 431,854 | -0.87(-1.84%) |