Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 50.24 | 50.52 | 50.13 | 50.52 | 360,565 | +0.04(+0.08%) |
Jun 07, 2024 | 50.67 | 50.71 | 50.46 | 50.48 | 3,786 | -0.48(-0.95%) |
Jun 06, 2024 | 50.91 | 50.97 | 50.82 | 50.97 | 354,508 | +0.11(+0.21%) |
Jun 05, 2024 | 50.94 | 50.94 | 50.61 | 50.86 | 2,842 | +0.20(+0.39%) |
Jun 04, 2024 | 50.77 | 50.77 | 50.49 | 50.66 | 4,505 | -0.20(-0.40%) |
Jun 03, 2024 | 50.90 | 50.94 | 50.68 | 50.86 | 13,687 | +0.15(+0.29%) |
May 31, 2024 | 50.46 | 50.72 | 50.43 | 50.72 | 6,414 | +0.42(+0.84%) |
May 30, 2024 | 50.29 | 50.41 | 50.26 | 50.29 | 30,337 | +0.41(+0.82%) |
May 29, 2024 | 50.11 | 50.11 | 49.88 | 49.89 | 2,633 | -0.78(-1.54%) |
May 28, 2024 | 50.65 | 50.79 | 50.60 | 50.67 | 6,405 | -0.01(-0.01%) |
May 24, 2024 | 50.56 | 50.72 | 50.56 | 50.68 | 207,641 | +0.43(+0.86%) |
May 23, 2024 | 50.56 | 50.64 | 50.24 | 50.24 | 2,482 | -0.25(-0.49%) |
May 22, 2024 | 50.56 | 50.61 | 50.45 | 50.49 | 2,018 | -0.48(-0.93%) |
May 21, 2024 | 50.97 | 51.00 | 50.90 | 50.97 | 5,039 | -0.04(-0.08%) |
May 20, 2024 | 51.05 | 51.12 | 51.01 | 51.01 | 4,482 | +0.09(+0.18%) |
May 17, 2024 | 50.84 | 51.01 | 50.84 | 50.92 | 12,960 | +0.09(+0.17%) |
May 16, 2024 | 50.98 | 50.98 | 50.81 | 50.83 | 8,197 | -0.18(-0.35%) |
May 15, 2024 | 50.74 | 51.01 | 50.74 | 51.01 | 3,950 | +0.47(+0.93%) |
May 14, 2024 | 50.35 | 50.54 | 50.32 | 50.54 | 10,056 | +0.38(+0.76%) |
May 13, 2024 | 50.31 | 50.31 | 50.13 | 50.16 | 9,343 | +0.08(+0.16%) |
May 10, 2024 | 50.09 | 50.10 | 50.03 | 50.07 | 5,125 | +0.17(+0.35%) |
May 09, 2024 | 49.89 | 49.90 | 49.80 | 49.90 | 6,005 | +0.30(+0.61%) |
May 08, 2024 | 49.49 | 49.63 | 49.49 | 49.60 | 7,664 | -0.09(-0.17%) |
May 07, 2024 | 49.73 | 49.80 | 49.65 | 49.68 | 13,327 | -0.03(-0.06%) |
May 06, 2024 | 49.57 | 49.73 | 49.57 | 49.72 | 4,902 | +0.32(+0.64%) |
May 03, 2024 | 49.32 | 49.40 | 49.12 | 49.40 | 5,456 | +0.46(+0.95%) |
May 02, 2024 | 48.59 | 48.98 | 48.59 | 48.94 | 9,298 | +0.72(+1.49%) |
May 01, 2024 | 48.15 | 48.62 | 48.08 | 48.22 | 7,293 | -0.07(-0.14%) |
Apr 30, 2024 | 48.70 | 48.71 | 48.29 | 48.29 | 8,754 | -0.64(-1.30%) |
Apr 29, 2024 | 48.88 | 48.96 | 48.81 | 48.93 | 6,630 | +0.26(+0.54%) |
Apr 26, 2024 | 48.47 | 48.70 | 48.47 | 48.66 | 7,613 | +0.35(+0.73%) |
Apr 25, 2024 | 47.95 | 48.31 | 47.95 | 48.31 | 4,115 | -0.28(-0.58%) |
Apr 24, 2024 | 48.66 | 48.66 | 48.42 | 48.60 | 9,248 | -0.09(-0.19%) |
Apr 23, 2024 | 48.39 | 48.72 | 48.39 | 48.69 | 7,670 | +0.55(+1.15%) |
Apr 22, 2024 | 47.88 | 48.30 | 47.85 | 48.13 | 6,493 | +0.51(+1.08%) |
Apr 19, 2024 | 47.71 | 47.77 | 47.49 | 47.62 | 3,834 | +0.03(+0.06%) |
Apr 18, 2024 | 47.71 | 47.83 | 47.59 | 47.59 | 2,843 | -0.08(-0.16%) |
Apr 17, 2024 | 47.85 | 47.88 | 47.56 | 47.66 | 44,727 | +0.08(+0.17%) |
Apr 16, 2024 | 47.60 | 47.73 | 47.55 | 47.58 | 34,931 | -0.45(-0.94%) |
Apr 15, 2024 | 48.61 | 48.61 | 48.00 | 48.03 | 2,915 | -0.15(-0.31%) |
Apr 12, 2024 | 48.63 | 48.63 | 48.16 | 48.18 | 18,260 | -0.87(-1.78%) |
Apr 11, 2024 | 48.52 | 49.08 | 48.52 | 49.05 | 5,215 | +0.16(+0.33%) |
Apr 10, 2024 | 48.85 | 48.92 | 48.69 | 48.89 | 4,353 | -0.58(-1.17%) |
Apr 09, 2024 | 49.57 | 49.57 | 49.28 | 49.47 | 6,365 | -0.06(-0.11%) |
Apr 08, 2024 | 49.60 | 49.60 | 49.52 | 49.52 | 3,530 | +0.25(+0.51%) |
Apr 05, 2024 | 49.07 | 49.33 | 49.07 | 49.27 | 2,710 | +0.11(+0.22%) |
Apr 04, 2024 | 49.78 | 49.78 | 49.08 | 49.17 | 12,742 | -0.34(-0.68%) |
Apr 03, 2024 | 49.40 | 49.54 | 49.34 | 49.50 | 6,681 | +0.31(+0.64%) |
Apr 02, 2024 | 49.22 | 49.22 | 49.03 | 49.19 | 21,661 | -0.23(-0.47%) |
Apr 01, 2024 | 49.59 | 49.59 | 49.42 | 49.42 | 9,933 | -0.26(-0.52%) |
Mar 28, 2024 | 49.74 | 49.77 | 49.68 | 49.68 | 6,333 | -0.08(-0.16%) |
Mar 27, 2024 | 49.73 | 49.79 | 49.60 | 49.76 | 6,190 | +0.23(+0.47%) |
Mar 26, 2024 | 49.73 | 49.73 | 49.53 | 49.53 | 15,056 | +0.12(+0.23%) |
Mar 25, 2024 | 49.53 | 49.53 | 49.40 | 49.41 | 15,691 | -0.02(-0.04%) |
Mar 22, 2024 | 49.47 | 49.47 | 49.37 | 49.43 | 5,216 | -0.13(-0.27%) |
Mar 21, 2024 | 49.58 | 49.64 | 49.54 | 49.56 | 5,867 | -0.12(-0.25%) |
Mar 20, 2024 | 49.03 | 49.70 | 49.03 | 49.69 | 4,384 | +0.48(+0.97%) |
Mar 19, 2024 | 48.99 | 49.24 | 48.99 | 49.21 | 10,000 | +0.21(+0.42%) |
Mar 18, 2024 | 49.10 | 49.10 | 49.00 | 49.00 | 11,292 | +0.02(+0.04%) |
Mar 15, 2024 | 49.08 | 49.08 | 48.84 | 48.98 | 4,421 | +0.12(+0.25%) |
Mar 14, 2024 | 49.30 | 49.30 | 48.73 | 48.86 | 4,280 | -0.35(-0.71%) |
Mar 13, 2024 | 49.18 | 49.27 | 49.10 | 49.21 | 16,612 | -0.05(-0.09%) |
Mar 12, 2024 | 49.03 | 49.26 | 49.02 | 49.26 | 5,852 | +0.47(+0.96%) |
Mar 11, 2024 | 48.77 | 48.79 | 48.62 | 48.79 | 4,074 | -0.32(-0.64%) |
Mar 08, 2024 | 49.45 | 49.45 | 48.97 | 49.11 | 4,745 | -0.19(-0.39%) |
Mar 07, 2024 | 49.16 | 49.36 | 49.14 | 49.30 | 8,419 | +0.44(+0.89%) |
Mar 06, 2024 | 48.84 | 48.97 | 48.80 | 48.86 | 34,271 | +0.53(+1.09%) |
Mar 05, 2024 | 48.47 | 48.47 | 48.27 | 48.33 | 5,396 | -0.05(-0.10%) |
Mar 04, 2024 | 48.43 | 48.46 | 48.37 | 48.38 | 5,691 | -0.19(-0.40%) |
Mar 01, 2024 | 48.22 | 48.59 | 48.16 | 48.57 | 5,544 | +0.40(+0.83%) |
Feb 29, 2024 | 48.20 | 48.26 | 48.10 | 48.17 | 5,322 | +0.22(+0.45%) |
Feb 28, 2024 | 48.05 | 48.05 | 47.94 | 47.95 | 54,177 | -0.26(-0.55%) |
Feb 27, 2024 | 48.14 | 48.27 | 48.14 | 48.22 | 3,532 | +0.03(+0.07%) |
Feb 26, 2024 | 48.15 | 48.21 | 48.04 | 48.18 | 13,202 | +0.01(+0.03%) |
Feb 23, 2024 | 48.14 | 48.23 | 48.11 | 48.17 | 2,987 | +0.05(+0.11%) |
Feb 22, 2024 | 47.97 | 48.16 | 47.93 | 48.12 | 19,607 | +0.64(+1.34%) |
Feb 21, 2024 | 47.39 | 47.48 | 47.34 | 47.48 | 7,962 | -0.10(-0.21%) |
Feb 20, 2024 | 47.72 | 47.72 | 47.52 | 47.58 | 9,367 | +0.17(+0.36%) |
Feb 16, 2024 | 47.37 | 47.55 | 47.30 | 47.41 | 5,353 | +0.02(+0.05%) |
Feb 15, 2024 | 47.22 | 47.39 | 47.12 | 47.39 | 3,279 | +0.69(+1.48%) |
Feb 14, 2024 | 46.55 | 46.70 | 46.54 | 46.70 | 4,792 | +0.61(+1.32%) |
Feb 13, 2024 | 46.35 | 46.35 | 45.92 | 46.09 | 10,337 | -0.80(-1.70%) |
Feb 12, 2024 | 46.89 | 47.04 | 46.88 | 46.89 | 5,979 | +0.17(+0.36%) |
Feb 09, 2024 | 46.51 | 46.77 | 46.50 | 46.72 | 5,769 | +0.23(+0.50%) |
Feb 08, 2024 | 46.51 | 46.53 | 46.40 | 46.49 | 17,796 | -0.13(-0.28%) |
Feb 07, 2024 | 46.62 | 46.70 | 46.62 | 46.62 | 4,577 | +0.07(+0.15%) |
Feb 06, 2024 | 46.42 | 46.56 | 46.39 | 46.55 | 9,956 | +0.33(+0.71%) |
Feb 05, 2024 | 46.29 | 46.29 | 46.01 | 46.22 | 222,615 | -0.30(-0.65%) |
Feb 02, 2024 | 46.45 | 46.52 | 46.41 | 46.52 | 4,478 | -0.30(-0.64%) |
Feb 01, 2024 | 46.63 | 46.84 | 46.52 | 46.82 | 8,812 | +0.52(+1.13%) |
Jan 31, 2024 | 46.72 | 46.81 | 46.30 | 46.30 | 3,258 | -0.28(-0.60%) |
Jan 30, 2024 | 46.53 | 46.59 | 46.42 | 46.58 | 3,162 | +0.06(+0.13%) |
Jan 29, 2024 | 46.27 | 46.53 | 46.22 | 46.52 | 8,900 | +0.27(+0.58%) |
Jan 26, 2024 | 46.22 | 46.32 | 46.19 | 46.25 | 3,455 | +0.08(+0.17%) |
Jan 25, 2024 | 46.09 | 46.17 | 46.03 | 46.17 | 4,515 | +0.07(+0.16%) |
Jan 24, 2024 | 46.40 | 46.40 | 46.06 | 46.10 | 12,079 | +0.26(+0.56%) |
Jan 23, 2024 | 45.78 | 45.84 | 45.64 | 45.84 | 6,078 | -0.13(-0.29%) |
Jan 22, 2024 | 46.00 | 46.05 | 45.93 | 45.97 | 6,378 | +0.13(+0.29%) |
Jan 19, 2024 | 45.49 | 45.87 | 45.47 | 45.84 | 11,079 | +0.18(+0.39%) |
Jan 18, 2024 | 45.49 | 45.66 | 45.40 | 45.66 | 13,975 | +0.38(+0.83%) |
Jan 17, 2024 | 44.97 | 45.28 | 44.97 | 45.28 | 5,881 | -0.37(-0.81%) |
Jan 16, 2024 | 45.87 | 45.88 | 45.59 | 45.65 | 12,352 | -0.76(-1.63%) |
Jan 12, 2024 | 46.54 | 46.54 | 46.41 | 46.41 | 10,215 | +0.10(+0.22%) |
Jan 11, 2024 | 46.48 | 46.48 | 45.95 | 46.31 | 15,223 | +0.04(+0.09%) |
Jan 10, 2024 | 46.13 | 46.30 | 46.13 | 46.27 | 4,960 | +0.29(+0.63%) |
Jan 09, 2024 | 46.01 | 46.06 | 45.94 | 45.98 | 16,884 | -0.40(-0.87%) |
Jan 08, 2024 | 46.13 | 46.38 | 46.12 | 46.38 | 3,761 | +0.49(+1.06%) |
Jan 05, 2024 | 45.82 | 46.28 | 45.82 | 45.90 | 4,341 | +0.00(+0.01%) |
Jan 04, 2024 | 45.84 | 46.10 | 45.84 | 45.89 | 18,395 | +0.16(+0.35%) |
Jan 03, 2024 | 45.62 | 45.79 | 45.55 | 45.73 | 17,836 | -0.25(-0.55%) |