Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 52.07 | 52.12 | 52.02 | 52.06 | 663,006 | +0.05(+0.10%) |
Jun 13, 2024 | 51.94 | 52.13 | 51.92 | 52.01 | 691,662 | +0.20(+0.39%) |
Jun 12, 2024 | 52.01 | 52.09 | 51.79 | 51.81 | 1,491,075 | +0.06(+0.12%) |
Jun 11, 2024 | 51.63 | 51.77 | 51.59 | 51.75 | 835,212 | +0.15(+0.29%) |
Jun 10, 2024 | 51.62 | 51.65 | 51.57 | 51.60 | 1,243,267 | -0.09(-0.17%) |
Jun 07, 2024 | 51.79 | 51.79 | 51.68 | 51.69 | 982,294 | -0.40(-0.77%) |
Jun 06, 2024 | 52.05 | 52.12 | 52.02 | 52.09 | 582,138 | -0.04(-0.08%) |
Jun 05, 2024 | 52.05 | 52.13 | 51.91 | 52.13 | 773,207 | +0.14(+0.27%) |
Jun 04, 2024 | 51.94 | 52.02 | 51.88 | 51.99 | 923,492 | +0.16(+0.31%) |
Jun 03, 2024 | 51.66 | 51.84 | 51.65 | 51.83 | 970,575 | +0.20(+0.39%) |
May 31, 2024 | 51.56 | 51.63 | 51.50 | 51.63 | 884,654 | +0.20(+0.39%) |
May 30, 2024 | 51.35 | 51.43 | 51.35 | 51.43 | 988,056 | +0.20(+0.39%) |
May 29, 2024 | 51.24 | 51.28 | 51.13 | 51.23 | 1,102,336 | -0.11(-0.21%) |
May 28, 2024 | 51.56 | 51.57 | 51.33 | 51.34 | 693,461 | -0.15(-0.29%) |
May 24, 2024 | 51.42 | 51.53 | 51.41 | 51.49 | 518,933 | +0.05(+0.10%) |
May 23, 2024 | 51.65 | 51.65 | 51.39 | 51.44 | 950,462 | -0.19(-0.37%) |
May 22, 2024 | 51.56 | 51.67 | 51.56 | 51.63 | 732,375 | -0.04(-0.08%) |
May 21, 2024 | 51.66 | 51.69 | 51.63 | 51.67 | 635,124 | +0.14(+0.27%) |
May 20, 2024 | 51.50 | 51.58 | 51.50 | 51.53 | 1,116,719 | -0.03(-0.06%) |
May 17, 2024 | 51.59 | 51.64 | 51.56 | 51.56 | 807,456 | -0.07(-0.13%) |
May 16, 2024 | 51.71 | 51.72 | 51.61 | 51.63 | 1,103,666 | -0.06(-0.12%) |
May 15, 2024 | 51.63 | 51.72 | 51.55 | 51.69 | 1,114,782 | +0.27(+0.52%) |
May 14, 2024 | 51.34 | 51.43 | 51.33 | 51.42 | 679,902 | +0.11(+0.21%) |
May 13, 2024 | 51.38 | 51.39 | 51.30 | 51.31 | 719,698 | +0.02(+0.04%) |
May 10, 2024 | 51.36 | 51.38 | 51.26 | 51.29 | 1,767,824 | -0.08(-0.15%) |
May 09, 2024 | 51.23 | 51.40 | 51.22 | 51.37 | 1,369,541 | +0.16(+0.31%) |
May 08, 2024 | 51.20 | 51.24 | 51.18 | 51.21 | 1,897,485 | -0.05(-0.10%) |
May 07, 2024 | 51.37 | 51.39 | 51.23 | 51.26 | 6,690,217 | -0.01(-0.02%) |
May 06, 2024 | 51.23 | 51.30 | 51.21 | 51.27 | 605,238 | +0.05(+0.10%) |
May 03, 2024 | 51.28 | 51.30 | 51.12 | 51.22 | 1,221,629 | +0.23(+0.45%) |
May 02, 2024 | 50.82 | 51.01 | 50.78 | 50.99 | 763,891 | +0.18(+0.35%) |
May 01, 2024 | 50.78 | 50.96 | 50.63 | 50.81 | 3,134,282 | +0.08(+0.15%) |
Apr 30, 2024 | 50.80 | 50.86 | 50.71 | 50.74 | 1,392,814 | -0.23(-0.45%) |
Apr 29, 2024 | 50.90 | 50.99 | 50.88 | 50.96 | 849,198 | +0.13(+0.25%) |
Apr 26, 2024 | 50.80 | 50.89 | 50.80 | 50.83 | 1,527,933 | +0.12(+0.23%) |
Apr 25, 2024 | 50.61 | 50.73 | 50.58 | 50.72 | 1,320,440 | -0.07(-0.14%) |
Apr 24, 2024 | 50.80 | 50.82 | 50.71 | 50.78 | 1,065,032 | -0.10(-0.19%) |
Apr 23, 2024 | 50.77 | 50.96 | 50.75 | 50.88 | 1,109,568 | +0.11(+0.21%) |
Apr 22, 2024 | 50.75 | 50.86 | 50.75 | 50.77 | 830,001 | -0.05(-0.10%) |
Apr 19, 2024 | 50.87 | 50.89 | 50.81 | 50.82 | 926,085 | +0.08(+0.16%) |
Apr 18, 2024 | 50.79 | 50.80 | 50.68 | 50.75 | 971,534 | -0.08(-0.16%) |
Apr 17, 2024 | 50.73 | 50.85 | 50.67 | 50.82 | 933,854 | +0.16(+0.31%) |
Apr 16, 2024 | 50.69 | 50.76 | 50.61 | 50.67 | 1,156,279 | -0.16(-0.31%) |
Apr 15, 2024 | 50.79 | 50.82 | 50.68 | 50.82 | 2,088,952 | -0.19(-0.37%) |
Apr 12, 2024 | 51.04 | 51.13 | 51.00 | 51.01 | 1,229,755 | +0.19(+0.37%) |
Apr 11, 2024 | 50.96 | 50.97 | 50.78 | 50.82 | 1,294,434 | -0.03(-0.06%) |
Apr 10, 2024 | 51.10 | 51.14 | 50.85 | 50.85 | 1,863,991 | -0.49(-0.95%) |
Apr 09, 2024 | 51.31 | 51.37 | 51.31 | 51.34 | 1,118,310 | +0.12(+0.23%) |
Apr 08, 2024 | 51.17 | 51.24 | 51.13 | 51.22 | 1,207,634 | -0.01(-0.02%) |
Apr 05, 2024 | 51.30 | 51.39 | 51.23 | 51.23 | 766,306 | -0.23(-0.44%) |
Apr 04, 2024 | 51.35 | 51.46 | 51.24 | 51.46 | 1,078,690 | +0.21(+0.41%) |
Apr 03, 2024 | 51.11 | 51.26 | 51.08 | 51.25 | 1,579,968 | -0.01(-0.02%) |
Apr 02, 2024 | 51.14 | 51.27 | 51.07 | 51.26 | 782,407 | +0.01(+0.02%) |
Apr 01, 2024 | 51.43 | 51.46 | 51.24 | 51.25 | 1,616,055 | -0.33(-0.64%) |
Mar 28, 2024 | 51.52 | 51.59 | 51.59 | 51.58 | 928,592 | +0.00(+0.00%) |
Mar 27, 2024 | 51.46 | 51.59 | 51.45 | 51.58 | 1,806,317 | +0.17(+0.33%) |
Mar 26, 2024 | 51.40 | 51.44 | 51.34 | 51.41 | 713,617 | +0.04(+0.08%) |
Mar 25, 2024 | 51.53 | 51.53 | 51.37 | 51.37 | 2,318,916 | -0.18(-0.35%) |
Mar 22, 2024 | 51.59 | 51.61 | 51.52 | 51.55 | 582,770 | +0.20(+0.39%) |
Mar 21, 2024 | 51.46 | 51.48 | 51.32 | 51.35 | 1,101,162 | +0.09(+0.17%) |
Mar 20, 2024 | 51.11 | 51.28 | 51.08 | 51.27 | 1,153,133 | +0.18(+0.35%) |
Mar 19, 2024 | 51.08 | 51.17 | 51.06 | 51.09 | 1,737,906 | +0.09(+0.17%) |
Mar 18, 2024 | 51.05 | 51.08 | 50.97 | 51.00 | 790,263 | -0.06(-0.12%) |
Mar 15, 2024 | 51.11 | 51.15 | 51.06 | 51.06 | 529,080 | -0.03(-0.06%) |
Mar 14, 2024 | 51.28 | 51.28 | 51.07 | 51.09 | 825,289 | -0.30(-0.58%) |
Mar 13, 2024 | 51.46 | 51.48 | 51.36 | 51.38 | 856,506 | -0.08(-0.15%) |
Mar 12, 2024 | 51.56 | 51.57 | 51.45 | 51.46 | 981,632 | -0.10(-0.19%) |
Mar 11, 2024 | 51.66 | 51.68 | 51.54 | 51.56 | 750,938 | -0.08(-0.15%) |
Mar 08, 2024 | 51.70 | 51.75 | 51.63 | 51.64 | 715,557 | +0.02(+0.04%) |
Mar 07, 2024 | 51.69 | 51.70 | 51.55 | 51.62 | 1,177,636 | -0.02(-0.04%) |
Mar 06, 2024 | 51.66 | 51.76 | 51.61 | 51.64 | 965,649 | +0.04(+0.08%) |
Mar 05, 2024 | 51.55 | 51.67 | 51.50 | 51.60 | 964,278 | +0.22(+0.42%) |
Mar 04, 2024 | 51.29 | 51.39 | 51.29 | 51.38 | 657,147 | -0.03(-0.06%) |
Mar 01, 2024 | 51.19 | 51.44 | 51.09 | 51.41 | 1,369,572 | +0.20(+0.39%) |
Feb 29, 2024 | 51.13 | 51.25 | 51.13 | 51.22 | 1,165,185 | +0.14(+0.27%) |
Feb 28, 2024 | 51.00 | 51.10 | 50.98 | 51.08 | 897,795 | +0.16(+0.31%) |
Feb 27, 2024 | 50.98 | 51.05 | 50.91 | 50.92 | 715,895 | -0.07(-0.14%) |
Feb 26, 2024 | 50.96 | 51.03 | 50.91 | 50.99 | 831,943 | -0.02(-0.04%) |
Feb 23, 2024 | 50.87 | 51.07 | 50.87 | 51.01 | 1,127,293 | +0.13(+0.25%) |
Feb 22, 2024 | 50.92 | 51.01 | 50.80 | 50.88 | 1,396,936 | -0.05(-0.10%) |
Feb 21, 2024 | 51.03 | 51.05 | 50.90 | 50.93 | 832,699 | -0.07(-0.14%) |
Feb 20, 2024 | 51.02 | 51.08 | 50.99 | 51.00 | 904,187 | +0.01(+0.02%) |
Feb 16, 2024 | 50.91 | 50.99 | 50.90 | 50.99 | 884,140 | -0.05(-0.10%) |
Feb 15, 2024 | 51.09 | 51.12 | 51.03 | 51.04 | 1,011,475 | +0.09(+0.17%) |
Feb 14, 2024 | 50.90 | 51.03 | 50.89 | 50.95 | 1,146,800 | +0.20(+0.39%) |
Feb 13, 2024 | 50.86 | 50.91 | 50.75 | 50.75 | 1,271,739 | -0.32(-0.62%) |
Feb 12, 2024 | 51.08 | 51.09 | 50.99 | 51.07 | 1,394,364 | +0.02(+0.04%) |
Feb 09, 2024 | 51.07 | 51.13 | 51.03 | 51.05 | 1,154,477 | -0.07(-0.14%) |
Feb 08, 2024 | 51.12 | 51.20 | 51.08 | 51.12 | 1,067,473 | -0.05(-0.10%) |
Feb 07, 2024 | 51.21 | 51.31 | 51.17 | 51.17 | 990,333 | -0.11(-0.21%) |
Feb 06, 2024 | 51.16 | 51.36 | 51.14 | 51.27 | 1,408,661 | +0.17(+0.33%) |
Feb 05, 2024 | 51.20 | 51.24 | 51.06 | 51.11 | 1,171,510 | -0.27(-0.52%) |
Feb 02, 2024 | 51.46 | 51.51 | 51.28 | 51.37 | 5,057,688 | -0.49(-0.95%) |
Feb 01, 2024 | 51.93 | 52.12 | 51.83 | 51.87 | 1,354,694 | +0.09(+0.17%) |
Jan 31, 2024 | 51.60 | 51.78 | 51.55 | 51.78 | 1,754,421 | +0.31(+0.60%) |
Jan 30, 2024 | 51.51 | 51.55 | 51.38 | 51.47 | 1,064,746 | +0.03(+0.06%) |
Jan 29, 2024 | 51.39 | 51.52 | 51.36 | 51.44 | 2,725,962 | +0.18(+0.35%) |
Jan 26, 2024 | 51.31 | 51.32 | 51.22 | 51.27 | 712,796 | -0.05(-0.10%) |
Jan 25, 2024 | 51.27 | 51.32 | 51.20 | 51.31 | 1,031,752 | +0.17(+0.33%) |
Jan 24, 2024 | 51.35 | 51.35 | 51.13 | 51.15 | 999,655 | -0.11(-0.21%) |
Jan 23, 2024 | 51.22 | 51.27 | 51.15 | 51.26 | 1,072,161 | -0.16(-0.31%) |
Jan 22, 2024 | 51.40 | 51.47 | 51.37 | 51.41 | 1,058,471 | +0.04(+0.08%) |
Jan 19, 2024 | 51.31 | 51.39 | 51.23 | 51.37 | 1,343,933 | +0.02(+0.04%) |
Jan 18, 2024 | 51.33 | 51.40 | 51.27 | 51.35 | 1,478,864 | +0.01(+0.02%) |
Jan 17, 2024 | 51.32 | 51.39 | 51.26 | 51.34 | 858,460 | -0.14(-0.27%) |
Jan 16, 2024 | 51.62 | 51.67 | 51.42 | 51.48 | 1,518,523 | -0.29(-0.55%) |
Jan 12, 2024 | 51.64 | 51.78 | 51.64 | 51.77 | 989,152 | +0.23(+0.44%) |
Jan 11, 2024 | 51.39 | 51.56 | 51.36 | 51.54 | 969,631 | +0.27(+0.52%) |
Jan 10, 2024 | 51.37 | 51.41 | 51.25 | 51.27 | 1,880,799 | -0.06(-0.12%) |
Jan 09, 2024 | 51.34 | 51.45 | 51.32 | 51.33 | 1,285,159 | -0.07(-0.13%) |
Jan 08, 2024 | 51.23 | 51.48 | 51.23 | 51.40 | 1,608,150 | +0.21(+0.41%) |
Jan 05, 2024 | 51.27 | 51.49 | 51.20 | 51.20 | 1,387,554 | -0.18(-0.35%) |
Jan 04, 2024 | 51.40 | 51.44 | 51.35 | 51.37 | 856,100 | -0.25(-0.48%) |
Jan 03, 2024 | 51.36 | 51.64 | 51.34 | 51.62 | 2,134,370 | +0.07(+0.13%) |