Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 51.48 | 51.55 | 51.27 | 51.36 | 552,858 | -0.13(-0.25%) |
May 22, 2024 | 51.56 | 51.63 | 51.41 | 51.49 | 477,836 | -0.15(-0.29%) |
May 21, 2024 | 51.75 | 51.78 | 51.63 | 51.64 | 754,860 | -0.03(-0.06%) |
May 20, 2024 | 51.81 | 51.83 | 51.64 | 51.67 | 348,978 | -0.13(-0.25%) |
May 17, 2024 | 51.96 | 51.96 | 51.74 | 51.80 | 410,167 | -0.14(-0.27%) |
May 16, 2024 | 51.97 | 51.98 | 51.93 | 51.94 | 526,402 | -0.04(-0.08%) |
May 15, 2024 | 51.92 | 52.06 | 51.92 | 51.98 | 771,771 | +0.17(+0.33%) |
May 14, 2024 | 51.78 | 51.81 | 51.76 | 51.81 | 776,781 | +0.04(+0.08%) |
May 13, 2024 | 51.80 | 51.82 | 51.74 | 51.77 | 201,767 | -0.01(-0.02%) |
May 10, 2024 | 51.79 | 51.79 | 51.72 | 51.78 | 124,714 | -0.02(-0.04%) |
May 09, 2024 | 51.81 | 51.85 | 51.79 | 51.80 | 415,712 | -0.02(-0.04%) |
May 08, 2024 | 51.76 | 51.87 | 51.76 | 51.82 | 359,051 | -0.01(-0.02%) |
May 07, 2024 | 51.73 | 51.87 | 51.68 | 51.83 | 496,928 | +0.22(+0.43%) |
May 06, 2024 | 51.57 | 51.62 | 51.47 | 51.61 | 590,108 | +0.09(+0.17%) |
May 03, 2024 | 51.26 | 51.54 | 51.26 | 51.52 | 928,654 | +0.38(+0.74%) |
May 02, 2024 | 51.05 | 51.17 | 51.04 | 51.14 | 247,950 | +0.09(+0.18%) |
May 01, 2024 | 51.10 | 51.13 | 50.95 | 51.05 | 535,839 | -0.14(-0.27%) |
Apr 30, 2024 | 51.11 | 51.29 | 51.11 | 51.19 | 446,967 | -0.05(-0.10%) |
Apr 29, 2024 | 51.26 | 51.32 | 51.21 | 51.24 | 298,954 | +0.09(+0.18%) |
Apr 26, 2024 | 51.30 | 51.36 | 51.11 | 51.15 | 952,638 | +0.00(+0.01%) |
Apr 25, 2024 | 51.27 | 51.35 | 51.10 | 51.15 | 420,889 | -0.23(-0.46%) |
Apr 24, 2024 | 51.50 | 51.50 | 51.37 | 51.38 | 392,023 | +0.02(+0.04%) |
Apr 23, 2024 | 51.36 | 51.60 | 51.32 | 51.36 | 472,928 | -0.10(-0.19%) |
Apr 22, 2024 | 51.39 | 51.54 | 51.39 | 51.46 | 301,513 | +0.01(+0.02%) |
Apr 19, 2024 | 51.56 | 51.57 | 51.43 | 51.45 | 347,476 | +0.02(+0.04%) |
Apr 18, 2024 | 51.59 | 51.59 | 51.38 | 51.43 | 602,459 | -0.05(-0.10%) |
Apr 17, 2024 | 51.37 | 51.50 | 51.26 | 51.48 | 316,918 | +0.25(+0.49%) |
Apr 16, 2024 | 51.31 | 51.35 | 51.18 | 51.23 | 641,921 | -0.15(-0.29%) |
Apr 15, 2024 | 51.23 | 51.44 | 51.23 | 51.38 | 364,432 | -0.05(-0.10%) |
Apr 12, 2024 | 51.41 | 51.50 | 51.40 | 51.43 | 290,609 | +0.26(+0.51%) |
Apr 11, 2024 | 51.30 | 51.32 | 51.12 | 51.17 | 657,557 | -0.11(-0.21%) |
Apr 10, 2024 | 51.35 | 51.42 | 51.24 | 51.28 | 901,048 | -0.36(-0.70%) |
Apr 09, 2024 | 51.60 | 51.64 | 51.53 | 51.64 | 594,692 | +0.13(+0.25%) |
Apr 08, 2024 | 51.30 | 51.52 | 51.30 | 51.51 | 277,904 | +0.13(+0.25%) |
Apr 05, 2024 | 51.43 | 51.48 | 51.36 | 51.38 | 341,196 | -0.19(-0.37%) |
Apr 04, 2024 | 51.54 | 51.83 | 51.53 | 51.57 | 400,804 | +0.07(+0.14%) |
Apr 03, 2024 | 51.57 | 51.57 | 51.36 | 51.50 | 1,050,921 | -0.19(-0.37%) |
Apr 02, 2024 | 51.80 | 51.81 | 51.65 | 51.69 | 766,022 | -0.21(-0.40%) |
Apr 01, 2024 | 51.88 | 51.90 | 51.82 | 51.90 | 558,205 | -0.36(-0.69%) |
Mar 28, 2024 | 52.13 | 52.27 | 52.13 | 52.26 | 365,768 | +0.09(+0.18%) |
Mar 27, 2024 | 52.15 | 52.18 | 52.05 | 52.16 | 504,532 | +0.03(+0.07%) |
Mar 26, 2024 | 52.12 | 52.19 | 52.08 | 52.13 | 384,338 | +0.00(+0.00%) |
Mar 25, 2024 | 52.24 | 52.24 | 52.12 | 52.13 | 304,839 | -0.12(-0.23%) |
Mar 22, 2024 | 52.33 | 52.33 | 52.20 | 52.25 | 415,719 | +0.07(+0.13%) |
Mar 21, 2024 | 52.22 | 52.22 | 52.10 | 52.18 | 486,837 | +0.05(+0.10%) |
Mar 20, 2024 | 51.94 | 52.19 | 51.94 | 52.13 | 648,893 | +0.15(+0.29%) |
Mar 19, 2024 | 51.98 | 52.01 | 51.92 | 51.98 | 204,792 | +0.09(+0.17%) |
Mar 18, 2024 | 51.80 | 51.92 | 51.80 | 51.89 | 470,254 | +0.09(+0.17%) |
Mar 15, 2024 | 52.04 | 52.04 | 51.79 | 51.80 | 950,654 | -0.12(-0.23%) |
Mar 14, 2024 | 52.08 | 52.08 | 51.89 | 51.92 | 383,958 | -0.21(-0.41%) |
Mar 13, 2024 | 52.14 | 52.16 | 52.08 | 52.13 | 176,283 | +0.11(+0.22%) |
Mar 12, 2024 | 52.01 | 52.06 | 51.95 | 52.02 | 261,321 | -0.02(-0.04%) |
Mar 11, 2024 | 52.10 | 52.15 | 52.03 | 52.04 | 260,168 | -0.01(-0.02%) |
Mar 08, 2024 | 52.10 | 52.10 | 52.02 | 52.05 | 313,941 | +0.02(+0.04%) |
Mar 07, 2024 | 52.04 | 52.09 | 51.98 | 52.03 | 347,720 | +0.09(+0.17%) |
Mar 06, 2024 | 51.91 | 52.01 | 51.85 | 51.94 | 525,937 | +0.01(+0.02%) |
Mar 05, 2024 | 51.87 | 51.98 | 51.80 | 51.93 | 248,493 | +0.23(+0.44%) |
Mar 04, 2024 | 51.83 | 51.83 | 51.65 | 51.70 | 409,413 | -0.20(-0.38%) |
Mar 01, 2024 | 51.80 | 51.93 | 51.67 | 51.90 | 586,060 | -0.06(-0.13%) |
Feb 29, 2024 | 52.03 | 52.08 | 51.94 | 51.96 | 491,593 | +0.00(+0.00%) |
Feb 28, 2024 | 51.92 | 51.98 | 51.81 | 51.96 | 261,922 | +0.12(+0.23%) |
Feb 27, 2024 | 51.92 | 51.94 | 51.75 | 51.84 | 254,521 | +0.04(+0.08%) |
Feb 26, 2024 | 51.93 | 51.95 | 51.77 | 51.80 | 519,114 | -0.14(-0.27%) |
Feb 23, 2024 | 51.86 | 52.01 | 51.80 | 51.94 | 340,350 | +0.19(+0.37%) |
Feb 22, 2024 | 51.66 | 51.83 | 51.66 | 51.75 | 544,541 | +0.07(+0.14%) |
Feb 21, 2024 | 51.69 | 51.78 | 51.66 | 51.68 | 345,196 | -0.06(-0.12%) |
Feb 20, 2024 | 51.59 | 51.77 | 51.59 | 51.74 | 546,800 | +0.12(+0.23%) |
Feb 16, 2024 | 51.46 | 51.67 | 51.36 | 51.62 | 695,461 | +0.14(+0.27%) |
Feb 15, 2024 | 51.36 | 51.59 | 51.36 | 51.48 | 404,554 | +0.19(+0.37%) |
Feb 14, 2024 | 51.18 | 51.35 | 51.05 | 51.29 | 589,816 | +0.17(+0.33%) |
Feb 13, 2024 | 51.22 | 51.26 | 51.01 | 51.12 | 478,512 | -0.28(-0.54%) |
Feb 12, 2024 | 51.52 | 51.52 | 51.34 | 51.40 | 239,064 | +0.10(+0.19%) |
Feb 09, 2024 | 51.38 | 51.58 | 51.16 | 51.30 | 425,984 | -0.05(-0.10%) |
Feb 08, 2024 | 51.34 | 51.40 | 51.30 | 51.35 | 253,477 | -0.02(-0.04%) |
Feb 07, 2024 | 51.36 | 51.48 | 51.29 | 51.37 | 283,066 | +0.05(+0.10%) |
Feb 06, 2024 | 51.20 | 51.49 | 51.08 | 51.32 | 849,617 | +0.23(+0.45%) |
Feb 05, 2024 | 51.46 | 51.50 | 51.05 | 51.09 | 720,786 | -0.46(-0.89%) |
Feb 02, 2024 | 51.75 | 51.76 | 51.52 | 51.55 | 867,773 | -0.52(-1.00%) |
Feb 01, 2024 | 51.88 | 52.14 | 51.84 | 52.07 | 834,571 | +0.25(+0.48%) |
Jan 31, 2024 | 51.72 | 52.00 | 51.69 | 51.82 | 568,381 | +0.20(+0.39%) |
Jan 30, 2024 | 51.56 | 51.70 | 51.36 | 51.62 | 705,290 | +0.13(+0.25%) |
Jan 29, 2024 | 51.31 | 51.61 | 51.26 | 51.49 | 873,368 | +0.24(+0.47%) |
Jan 26, 2024 | 51.17 | 51.41 | 51.17 | 51.25 | 974,441 | +0.12(+0.23%) |
Jan 25, 2024 | 50.92 | 51.29 | 50.92 | 51.13 | 1,159,991 | +0.41(+0.81%) |
Jan 24, 2024 | 50.97 | 51.13 | 50.68 | 50.72 | 821,519 | -0.11(-0.22%) |
Jan 23, 2024 | 50.90 | 51.03 | 50.71 | 50.83 | 1,068,921 | +0.00(+0.00%) |
Jan 22, 2024 | 50.89 | 51.16 | 50.82 | 50.83 | 1,462,954 | -0.01(-0.01%) |
Jan 19, 2024 | 50.89 | 50.95 | 50.74 | 50.84 | 650,617 | -0.12(-0.25%) |
Jan 18, 2024 | 51.22 | 51.38 | 50.93 | 50.96 | 929,721 | -0.14(-0.27%) |
Jan 17, 2024 | 51.26 | 51.26 | 51.03 | 51.10 | 2,061,592 | -0.19(-0.37%) |
Jan 16, 2024 | 51.50 | 51.51 | 51.23 | 51.29 | 1,663,983 | -0.33(-0.64%) |
Jan 12, 2024 | 51.63 | 51.83 | 51.50 | 51.62 | 1,048,395 | -0.01(-0.02%) |
Jan 11, 2024 | 51.49 | 51.67 | 51.43 | 51.63 | 1,410,341 | +0.23(+0.45%) |
Jan 10, 2024 | 51.42 | 51.54 | 51.34 | 51.40 | 785,752 | +0.07(+0.14%) |
Jan 09, 2024 | 51.29 | 51.41 | 51.28 | 51.33 | 669,379 | +0.04(+0.08%) |
Jan 08, 2024 | 51.22 | 51.39 | 51.14 | 51.29 | 2,119,336 | +0.19(+0.37%) |
Jan 05, 2024 | 51.16 | 51.28 | 51.05 | 51.10 | 905,730 | -0.12(-0.23%) |
Jan 04, 2024 | 51.16 | 51.30 | 51.02 | 51.22 | 1,275,143 | +0.02(+0.04%) |
Jan 03, 2024 | 51.12 | 51.39 | 51.12 | 51.20 | 1,374,178 | -0.14(-0.27%) |
Jan 02, 2024 | 51.55 | 51.64 | 51.15 | 51.34 | 1,458,076 | -0.29(-0.56%) |
Dec 29, 2023 | 51.62 | 51.69 | 51.56 | 51.63 | 782,373 | +0.00(+0.00%) |
Dec 28, 2023 | 51.58 | 51.75 | 51.58 | 51.63 | 629,266 | -0.06(-0.12%) |
Dec 27, 2023 | 51.64 | 51.75 | 51.56 | 51.69 | 789,848 | -0.05(-0.10%) |
Dec 26, 2023 | 51.64 | 51.78 | 51.57 | 51.74 | 536,942 | +0.12(+0.23%) |
Dec 22, 2023 | 51.59 | 51.77 | 51.58 | 51.62 | 589,607 | +0.01(+0.02%) |
Dec 21, 2023 | 51.70 | 51.77 | 51.49 | 51.61 | 795,896 | +0.01(+0.02%) |
Dec 20, 2023 | 51.43 | 51.72 | 51.43 | 51.60 | 689,405 | +0.06(+0.12%) |
Dec 19, 2023 | 51.54 | 51.61 | 51.46 | 51.54 | 668,608 | +0.08(+0.16%) |
Dec 18, 2023 | 51.44 | 51.58 | 51.37 | 51.46 | 1,248,714 | -0.12(-0.23%) |
Dec 15, 2023 | 51.59 | 51.70 | 51.57 | 51.58 | 1,107,142 | +0.01(+0.02%) |
Dec 14, 2023 | 51.37 | 51.70 | 51.21 | 51.57 | 1,390,934 | +0.46(+0.90%) |
Dec 13, 2023 | 50.54 | 51.24 | 50.52 | 51.11 | 1,960,550 | +0.35(+0.69%) |
Dec 12, 2023 | 50.75 | 50.79 | 50.44 | 50.76 | 1,539,210 | +0.21(+0.42%) |
Dec 11, 2023 | 50.55 | 50.68 | 50.43 | 50.55 | 1,750,629 | -0.08(-0.16%) |
Dec 08, 2023 | 50.63 | 50.82 | 50.43 | 50.63 | 1,437,908 | -0.11(-0.22%) |
Dec 07, 2023 | 50.72 | 50.88 | 50.71 | 50.74 | 1,550,566 | -0.07(-0.14%) |
Dec 06, 2023 | 50.69 | 50.87 | 50.60 | 50.81 | 915,983 | +0.06(+0.12%) |
Dec 05, 2023 | 50.57 | 50.75 | 50.52 | 50.75 | 961,201 | +0.23(+0.46%) |
Dec 04, 2023 | 50.55 | 50.55 | 50.33 | 50.52 | 1,095,283 | -0.13(-0.26%) |
Dec 01, 2023 | 50.34 | 50.74 | 50.23 | 50.65 | 1,255,034 | +0.15(+0.30%) |
Nov 30, 2023 | 50.37 | 50.51 | 50.21 | 50.50 | 972,786 | +0.03(+0.06%) |
Nov 29, 2023 | 50.17 | 50.58 | 50.14 | 50.47 | 1,219,203 | +0.44(+0.87%) |
Nov 28, 2023 | 49.95 | 50.08 | 49.89 | 50.03 | 671,737 | +0.06(+0.13%) |
Nov 27, 2023 | 49.90 | 50.00 | 49.80 | 49.97 | 990,597 | +0.12(+0.24%) |
Nov 24, 2023 | 49.89 | 49.89 | 49.70 | 49.85 | 1,444,755 | -0.07(-0.14%) |
Nov 22, 2023 | 49.90 | 49.94 | 49.70 | 49.92 | 1,240,295 | +0.04(+0.08%) |
Nov 21, 2023 | 49.78 | 49.95 | 49.62 | 49.88 | 1,380,651 | +0.13(+0.26%) |
Nov 20, 2023 | 49.54 | 49.78 | 49.52 | 49.75 | 1,156,746 | +0.08(+0.16%) |
Nov 17, 2023 | 49.49 | 49.70 | 49.39 | 49.67 | 1,291,266 | +0.29(+0.59%) |
Nov 16, 2023 | 49.40 | 49.56 | 49.34 | 49.38 | 1,553,728 | +0.15(+0.30%) |
Nov 15, 2023 | 49.21 | 49.44 | 49.02 | 49.23 | 2,183,428 | -0.20(-0.40%) |
Nov 14, 2023 | 49.32 | 49.50 | 49.22 | 49.43 | 1,107,776 | +0.55(+1.13%) |
Nov 13, 2023 | 48.84 | 48.92 | 48.60 | 48.88 | 1,041,856 | +0.01(+0.02%) |
Nov 10, 2023 | 48.79 | 48.97 | 48.75 | 48.87 | 848,072 | +0.18(+0.37%) |
Nov 09, 2023 | 48.99 | 49.16 | 48.54 | 48.69 | 1,351,902 | -0.32(-0.65%) |
Nov 08, 2023 | 48.91 | 49.07 | 48.90 | 49.01 | 1,133,550 | +0.17(+0.35%) |
Nov 07, 2023 | 48.78 | 48.89 | 48.65 | 48.84 | 832,723 | +0.34(+0.70%) |
Nov 06, 2023 | 48.60 | 48.60 | 48.33 | 48.50 | 1,520,007 | -0.14(-0.29%) |
Nov 03, 2023 | 48.66 | 48.93 | 48.52 | 48.64 | 2,733,531 | +0.41(+0.85%) |
Nov 02, 2023 | 48.12 | 48.35 | 48.10 | 48.23 | 1,590,544 | +0.40(+0.84%) |