Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 52.99 | 53.10 | 52.54 | 52.88 | 674,386 | -0.16(-0.30%) |
May 17, 2024 | 52.60 | 53.23 | 52.23 | 53.04 | 1,404,651 | +0.53(+1.01%) |
May 16, 2024 | 53.69 | 53.69 | 52.50 | 52.51 | 1,413,156 | -1.48(-2.74%) |
May 15, 2024 | 54.35 | 54.45 | 53.56 | 53.99 | 1,989,431 | +0.79(+1.48%) |
May 14, 2024 | 53.37 | 53.57 | 52.74 | 53.20 | 1,270,968 | +0.32(+0.60%) |
May 13, 2024 | 54.60 | 54.60 | 52.87 | 52.88 | 1,614,867 | -1.42(-2.61%) |
May 10, 2024 | 54.26 | 54.46 | 53.92 | 54.30 | 1,778,510 | +0.44(+0.81%) |
May 09, 2024 | 52.07 | 53.96 | 51.75 | 53.86 | 1,627,624 | +1.91(+3.67%) |
May 08, 2024 | 50.85 | 52.09 | 50.54 | 51.95 | 1,662,603 | +0.01(+0.02%) |
May 07, 2024 | 52.33 | 55.02 | 51.87 | 51.94 | 3,000,059 | +1.94(+3.87%) |
May 06, 2024 | 50.15 | 50.68 | 49.70 | 50.01 | 2,376,441 | -0.25(-0.50%) |
May 03, 2024 | 51.37 | 51.84 | 50.17 | 50.26 | 1,447,606 | -0.04(-0.08%) |
May 02, 2024 | 50.50 | 50.55 | 48.98 | 50.30 | 1,507,788 | +0.41(+0.82%) |
May 01, 2024 | 49.64 | 51.11 | 49.09 | 49.89 | 1,589,104 | -0.05(-0.10%) |
Apr 30, 2024 | 50.43 | 51.13 | 49.85 | 49.94 | 2,301,300 | -0.92(-1.80%) |
Apr 29, 2024 | 50.04 | 50.95 | 49.79 | 50.86 | 1,059,246 | +1.06(+2.12%) |
Apr 26, 2024 | 50.05 | 50.45 | 49.66 | 49.80 | 805,971 | +0.03(+0.06%) |
Apr 25, 2024 | 49.28 | 49.78 | 48.66 | 49.77 | 1,296,470 | -0.63(-1.25%) |
Apr 24, 2024 | 50.24 | 50.90 | 49.83 | 50.40 | 1,411,767 | +0.21(+0.42%) |
Apr 23, 2024 | 49.24 | 50.70 | 48.76 | 50.19 | 1,442,598 | +1.18(+2.40%) |
Apr 22, 2024 | 49.05 | 49.16 | 48.38 | 49.01 | 1,643,747 | +0.37(+0.76%) |
Apr 19, 2024 | 49.20 | 49.74 | 48.26 | 48.64 | 1,481,967 | -0.78(-1.57%) |
Apr 18, 2024 | 49.70 | 50.06 | 49.12 | 49.42 | 1,359,503 | +0.25(+0.51%) |
Apr 17, 2024 | 50.18 | 50.33 | 49.16 | 49.17 | 1,189,795 | -0.65(-1.30%) |
Apr 16, 2024 | 49.71 | 50.00 | 48.91 | 49.82 | 1,674,894 | -0.08(-0.16%) |
Apr 15, 2024 | 50.84 | 51.17 | 49.54 | 49.90 | 1,779,490 | -0.17(-0.34%) |
Apr 12, 2024 | 50.94 | 51.16 | 49.75 | 50.07 | 2,202,486 | -1.18(-2.30%) |
Apr 11, 2024 | 52.17 | 52.37 | 51.16 | 51.24 | 1,283,412 | -0.65(-1.25%) |
Apr 10, 2024 | 51.75 | 52.89 | 51.33 | 51.89 | 2,518,580 | -1.57(-2.93%) |
Apr 09, 2024 | 53.84 | 54.04 | 53.10 | 53.46 | 1,424,947 | -0.03(-0.06%) |
Apr 08, 2024 | 53.68 | 54.08 | 53.26 | 53.49 | 1,980,226 | -0.08(-0.15%) |
Apr 05, 2024 | 53.38 | 53.88 | 52.98 | 53.57 | 1,717,435 | +0.85(+1.61%) |
Apr 04, 2024 | 53.99 | 54.18 | 52.61 | 52.72 | 1,150,555 | -0.61(-1.14%) |
Apr 03, 2024 | 53.50 | 53.89 | 53.03 | 53.33 | 1,702,162 | -0.48(-0.89%) |
Apr 02, 2024 | 54.22 | 54.24 | 53.05 | 53.81 | 1,822,009 | -1.57(-2.83%) |
Apr 01, 2024 | 56.71 | 56.84 | 55.34 | 55.37 | 1,987,414 | -1.31(-2.31%) |
Mar 28, 2024 | 56.52 | 56.99 | 56.12 | 56.68 | 1,468,806 | +0.59(+1.05%) |
Mar 27, 2024 | 56.25 | 56.38 | 55.50 | 56.09 | 1,316,071 | +0.16(+0.29%) |
Mar 26, 2024 | 55.82 | 56.33 | 55.55 | 55.93 | 1,263,613 | +0.48(+0.86%) |
Mar 25, 2024 | 56.06 | 56.36 | 55.28 | 55.45 | 1,835,223 | +0.70(+1.28%) |
Mar 22, 2024 | 55.99 | 55.99 | 54.64 | 54.76 | 1,762,962 | -1.20(-2.14%) |
Mar 21, 2024 | 54.38 | 55.97 | 53.74 | 55.95 | 1,283,656 | +2.02(+3.74%) |
Mar 20, 2024 | 52.82 | 54.26 | 52.82 | 53.94 | 1,534,270 | +0.81(+1.52%) |
Mar 19, 2024 | 52.26 | 53.47 | 51.91 | 53.13 | 1,210,262 | +0.67(+1.27%) |
Mar 18, 2024 | 52.88 | 53.24 | 52.37 | 52.46 | 960,872 | -0.42(-0.79%) |
Mar 15, 2024 | 54.11 | 54.70 | 52.82 | 52.88 | 2,468,743 | -1.46(-2.68%) |
Mar 14, 2024 | 54.93 | 55.50 | 53.63 | 54.34 | 1,684,424 | -1.29(-2.31%) |
Mar 13, 2024 | 55.48 | 56.30 | 55.30 | 55.62 | 2,626,891 | +1.16(+2.12%) |
Mar 12, 2024 | 53.82 | 54.51 | 53.42 | 54.47 | 977,345 | +0.65(+1.20%) |
Mar 11, 2024 | 54.54 | 54.74 | 53.50 | 53.82 | 1,227,750 | -0.86(-1.57%) |
Mar 08, 2024 | 55.48 | 55.69 | 54.58 | 54.68 | 1,071,058 | -0.53(-0.96%) |
Mar 07, 2024 | 54.97 | 55.80 | 54.84 | 55.21 | 1,402,065 | +0.47(+0.86%) |
Mar 06, 2024 | 54.26 | 54.83 | 53.89 | 54.74 | 829,277 | +1.01(+1.88%) |
Mar 05, 2024 | 54.02 | 54.41 | 53.56 | 53.73 | 1,419,061 | -0.54(-0.99%) |
Mar 04, 2024 | 54.87 | 55.00 | 53.82 | 54.27 | 1,262,321 | -0.35(-0.64%) |
Mar 01, 2024 | 54.48 | 55.14 | 54.28 | 54.62 | 1,972,604 | +0.28(+0.51%) |
Feb 29, 2024 | 53.84 | 54.52 | 53.68 | 54.34 | 1,905,886 | +1.07(+2.00%) |
Feb 28, 2024 | 53.19 | 53.51 | 52.96 | 53.27 | 1,598,266 | -0.47(-0.87%) |
Feb 27, 2024 | 52.53 | 53.89 | 51.92 | 53.74 | 2,164,444 | +1.88(+3.62%) |
Feb 26, 2024 | 51.79 | 52.01 | 51.52 | 51.86 | 1,812,651 | +0.07(+0.13%) |
Feb 23, 2024 | 50.88 | 52.13 | 50.77 | 51.79 | 2,186,638 | +1.20(+2.37%) |
Feb 22, 2024 | 49.95 | 51.16 | 49.92 | 50.60 | 1,800,682 | +0.73(+1.46%) |
Feb 21, 2024 | 50.22 | 50.48 | 49.70 | 49.87 | 1,659,541 | -0.36(-0.72%) |
Feb 20, 2024 | 49.75 | 50.33 | 49.44 | 50.23 | 1,589,283 | -0.22(-0.43%) |
Feb 16, 2024 | 49.73 | 50.94 | 49.52 | 50.45 | 1,628,828 | +0.11(+0.22%) |
Feb 15, 2024 | 50.89 | 51.07 | 49.62 | 50.34 | 3,328,258 | -0.15(-0.30%) |
Feb 14, 2024 | 50.40 | 50.65 | 50.01 | 50.49 | 1,328,544 | +0.61(+1.22%) |
Feb 13, 2024 | 49.83 | 50.45 | 48.85 | 49.88 | 1,754,268 | -1.86(-3.60%) |
Feb 12, 2024 | 50.54 | 51.75 | 50.35 | 51.74 | 2,279,833 | +1.39(+2.77%) |
Feb 09, 2024 | 51.39 | 51.72 | 49.71 | 50.35 | 3,256,755 | -1.27(-2.47%) |
Feb 08, 2024 | 51.28 | 53.34 | 50.12 | 51.62 | 3,500,921 | +0.63(+1.23%) |
Feb 07, 2024 | 50.61 | 51.34 | 50.30 | 50.99 | 3,876,418 | +0.55(+1.08%) |
Feb 06, 2024 | 50.21 | 50.78 | 50.20 | 50.45 | 1,465,716 | +0.13(+0.26%) |
Feb 05, 2024 | 49.70 | 50.50 | 49.28 | 50.32 | 1,562,055 | +0.28(+0.56%) |
Feb 02, 2024 | 49.39 | 50.51 | 48.67 | 50.04 | 1,766,930 | -0.18(-0.36%) |
Feb 01, 2024 | 49.92 | 51.64 | 49.47 | 50.22 | 1,738,879 | +0.58(+1.16%) |
Jan 31, 2024 | 51.15 | 51.20 | 49.41 | 49.64 | 2,394,199 | -1.91(-3.71%) |
Jan 30, 2024 | 51.74 | 52.15 | 51.47 | 51.55 | 1,769,612 | -0.47(-0.90%) |
Jan 29, 2024 | 51.24 | 52.09 | 50.92 | 52.02 | 2,228,921 | +0.50(+0.97%) |
Jan 26, 2024 | 51.00 | 51.54 | 50.67 | 51.52 | 1,571,699 | +0.79(+1.55%) |
Jan 25, 2024 | 50.86 | 51.03 | 50.37 | 50.73 | 1,459,884 | +0.36(+0.71%) |
Jan 24, 2024 | 51.57 | 51.57 | 50.14 | 50.38 | 1,115,687 | -0.49(-0.96%) |
Jan 23, 2024 | 51.43 | 51.48 | 50.38 | 50.86 | 1,183,385 | -0.39(-0.76%) |
Jan 22, 2024 | 51.05 | 51.55 | 50.71 | 51.25 | 1,329,268 | +0.51(+1.00%) |
Jan 19, 2024 | 50.14 | 50.75 | 49.75 | 50.74 | 1,135,505 | +0.39(+0.77%) |
Jan 18, 2024 | 50.16 | 50.95 | 49.56 | 50.36 | 2,084,601 | +1.54(+3.16%) |
Jan 17, 2024 | 48.47 | 48.90 | 48.47 | 48.81 | 1,033,348 | -0.36(-0.73%) |
Jan 16, 2024 | 48.60 | 49.46 | 48.51 | 49.17 | 2,246,786 | -0.57(-1.14%) |
Jan 12, 2024 | 51.11 | 51.26 | 49.42 | 49.74 | 915,016 | -0.82(-1.61%) |
Jan 11, 2024 | 50.49 | 50.67 | 49.41 | 50.56 | 1,823,842 | -0.32(-0.63%) |
Jan 10, 2024 | 49.91 | 50.88 | 49.64 | 50.87 | 1,337,071 | +1.09(+2.20%) |
Jan 09, 2024 | 48.87 | 49.93 | 48.78 | 49.78 | 922,232 | +0.10(+0.20%) |
Jan 08, 2024 | 48.70 | 49.86 | 48.70 | 49.68 | 1,259,581 | +1.26(+2.61%) |
Jan 05, 2024 | 47.72 | 48.80 | 47.36 | 48.42 | 1,376,943 | +0.74(+1.54%) |
Jan 04, 2024 | 47.65 | 48.29 | 47.56 | 47.68 | 1,089,325 | -0.39(-0.81%) |
Jan 03, 2024 | 49.20 | 49.67 | 47.67 | 48.07 | 1,602,314 | -1.32(-2.68%) |
Jan 02, 2024 | 50.11 | 50.62 | 49.21 | 49.39 | 1,923,982 | -1.32(-2.61%) |
Dec 29, 2023 | 50.76 | 51.39 | 50.70 | 50.71 | 1,332,496 | -0.38(-0.74%) |
Dec 28, 2023 | 50.77 | 51.19 | 50.66 | 51.09 | 918,607 | +0.18(+0.35%) |
Dec 27, 2023 | 50.91 | 51.27 | 50.64 | 50.91 | 1,041,781 | +0.19(+0.37%) |
Dec 26, 2023 | 50.27 | 51.00 | 50.17 | 50.72 | 1,195,809 | +0.51(+1.01%) |
Dec 22, 2023 | 50.23 | 50.51 | 49.92 | 50.22 | 745,233 | +0.02(+0.04%) |
Dec 21, 2023 | 49.62 | 50.23 | 49.34 | 50.20 | 1,236,511 | +1.56(+3.21%) |
Dec 20, 2023 | 49.92 | 50.37 | 48.55 | 48.64 | 2,137,760 | -1.40(-2.80%) |
Dec 19, 2023 | 50.12 | 50.51 | 49.75 | 50.04 | 1,795,073 | +0.11(+0.22%) |
Dec 18, 2023 | 50.27 | 50.49 | 49.51 | 49.93 | 1,663,984 | -0.08(-0.16%) |
Dec 15, 2023 | 50.28 | 51.42 | 49.94 | 50.01 | 3,032,404 | -0.31(-0.61%) |
Dec 14, 2023 | 49.69 | 51.30 | 49.66 | 50.32 | 4,085,788 | +1.55(+3.18%) |
Dec 13, 2023 | 46.76 | 48.89 | 46.26 | 48.76 | 1,883,058 | +2.10(+4.50%) |
Dec 12, 2023 | 46.55 | 47.06 | 46.38 | 46.67 | 1,731,456 | +0.08(+0.17%) |
Dec 11, 2023 | 45.99 | 47.12 | 45.99 | 46.59 | 2,680,132 | +0.60(+1.30%) |
Dec 08, 2023 | 45.37 | 46.22 | 45.37 | 45.99 | 1,316,944 | +0.49(+1.07%) |
Dec 07, 2023 | 45.31 | 45.62 | 44.93 | 45.50 | 1,383,425 | +0.27(+0.59%) |
Dec 06, 2023 | 43.72 | 45.51 | 43.72 | 45.23 | 2,805,626 | +2.00(+4.63%) |
Dec 05, 2023 | 43.24 | 43.73 | 43.10 | 43.23 | 1,333,383 | -0.48(-1.09%) |
Dec 04, 2023 | 42.41 | 43.81 | 42.35 | 43.71 | 2,608,192 | +1.23(+2.90%) |
Dec 01, 2023 | 40.03 | 42.56 | 39.96 | 42.48 | 2,402,351 | +2.36(+5.88%) |
Nov 30, 2023 | 40.48 | 40.68 | 39.80 | 40.12 | 1,521,402 | -0.31(-0.76%) |
Nov 29, 2023 | 39.56 | 40.97 | 39.56 | 40.43 | 1,854,926 | +1.34(+3.44%) |
Nov 28, 2023 | 39.10 | 39.41 | 38.65 | 39.08 | 1,363,713 | -0.01(-0.03%) |
Nov 27, 2023 | 39.13 | 39.23 | 38.72 | 39.09 | 1,596,952 | -0.31(-0.78%) |
Nov 24, 2023 | 39.10 | 39.66 | 39.10 | 39.40 | 421,841 | -0.02(-0.05%) |
Nov 22, 2023 | 39.66 | 39.91 | 39.04 | 39.42 | 1,283,784 | -0.02(-0.05%) |
Nov 21, 2023 | 39.80 | 39.90 | 39.42 | 39.44 | 833,640 | -0.54(-1.34%) |
Nov 20, 2023 | 39.43 | 40.35 | 39.05 | 39.98 | 1,634,947 | +0.61(+1.54%) |
Nov 17, 2023 | 39.46 | 39.83 | 39.07 | 39.37 | 1,697,139 | +0.35(+0.89%) |
Nov 16, 2023 | 40.07 | 40.44 | 38.86 | 39.02 | 2,146,755 | -1.25(-3.11%) |
Nov 15, 2023 | 40.13 | 41.12 | 39.96 | 40.28 | 2,191,991 | +0.23(+0.57%) |
Nov 14, 2023 | 40.05 | 40.90 | 39.31 | 40.05 | 3,901,632 | +2.96(+7.97%) |
Nov 13, 2023 | 37.09 | 37.21 | 36.69 | 37.09 | 1,903,267 | -0.08(-0.21%) |
Nov 10, 2023 | 36.32 | 37.17 | 35.84 | 37.17 | 1,910,669 | +0.95(+2.63%) |
Nov 09, 2023 | 37.43 | 37.43 | 36.18 | 36.22 | 2,667,517 | -0.99(-2.67%) |
Nov 08, 2023 | 37.41 | 37.51 | 36.96 | 37.21 | 1,934,956 | -0.45(-1.19%) |
Nov 07, 2023 | 37.12 | 37.81 | 36.91 | 37.66 | 1,722,939 | +0.44(+1.17%) |
Nov 06, 2023 | 38.74 | 38.91 | 36.93 | 37.22 | 2,897,198 | -1.53(-3.94%) |
Nov 03, 2023 | 37.36 | 39.36 | 37.07 | 38.75 | 4,669,240 | +2.23(+6.11%) |
Nov 02, 2023 | 37.28 | 38.28 | 35.94 | 36.52 | 7,828,918 | -3.57(-8.91%) |