Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 52.78 | 52.78 | 52.77 | 52.77 | 189 | +0.14(+0.27%) |
May 23, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 146 | -0.12(-0.24%) |
May 22, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 126 | -0.10(-0.18%) |
May 21, 2024 | 52.93 | 52.93 | 52.86 | 52.86 | 1,856 | -0.01(-0.02%) |
May 20, 2024 | 52.88 | 52.88 | 52.87 | 52.87 | 5,855 | +0.01(+0.01%) |
May 17, 2024 | 52.81 | 52.86 | 52.81 | 52.86 | 275 | -0.02(-0.04%) |
May 16, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 102 | -0.06(-0.11%) |
May 15, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 39 | +0.26(+0.49%) |
May 14, 2024 | 52.61 | 52.68 | 52.61 | 52.68 | 1,050 | +0.06(+0.11%) |
May 13, 2024 | 52.64 | 52.64 | 52.62 | 52.62 | 1,699 | -0.01(-0.01%) |
May 10, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 371 | -0.08(-0.15%) |
May 09, 2024 | 52.69 | 52.71 | 52.69 | 52.71 | 5,084 | +0.03(+0.06%) |
May 08, 2024 | 52.77 | 52.77 | 52.68 | 52.68 | 11,412 | -0.08(-0.15%) |
May 07, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 161 | +0.04(+0.07%) |
May 06, 2024 | 52.78 | 52.78 | 52.72 | 52.72 | 423 | +0.04(+0.07%) |
May 03, 2024 | 52.74 | 52.76 | 52.63 | 52.68 | 840 | +0.25(+0.47%) |
May 02, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 163 | +0.20(+0.39%) |
May 01, 2024 | 52.04 | 52.23 | 52.04 | 52.23 | 575 | +0.22(+0.43%) |
Apr 30, 2024 | 52.13 | 52.14 | 52.01 | 52.01 | 601 | -0.24(-0.47%) |
Apr 29, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 321 | +0.16(+0.31%) |
Apr 26, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 153 | +0.18(+0.34%) |
Apr 25, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 3 | -0.12(-0.23%) |
Apr 24, 2024 | 52.16 | 52.16 | 52.04 | 52.04 | 288 | -0.10(-0.20%) |
Apr 23, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 155 | +0.19(+0.37%) |
Apr 22, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 33 | +0.25(+0.49%) |
Apr 19, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 100 | +0.07(+0.14%) |
Apr 18, 2024 | 51.63 | 51.63 | 51.62 | 51.62 | 199 | +0.02(+0.03%) |
Apr 17, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 5 | +0.07(+0.14%) |
Apr 16, 2024 | 51.62 | 51.62 | 51.53 | 51.53 | 345 | -0.10(-0.20%) |
Apr 15, 2024 | 51.75 | 51.75 | 51.62 | 51.63 | 708 | -0.27(-0.53%) |
Apr 12, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 100 | -0.04(-0.08%) |
Apr 11, 2024 | 51.95 | 52.01 | 51.95 | 51.95 | 2,118 | -0.00(-0.01%) |
Apr 10, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 227 | -0.45(-0.85%) |
Apr 09, 2024 | 52.38 | 52.40 | 52.38 | 52.40 | 254 | +0.10(+0.19%) |
Apr 08, 2024 | 52.18 | 52.30 | 52.18 | 52.30 | 408 | +0.08(+0.16%) |
Apr 05, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 142 | -0.03(-0.05%) |
Apr 04, 2024 | 52.38 | 52.38 | 52.25 | 52.25 | 283 | -0.06(-0.12%) |
Apr 03, 2024 | 52.34 | 52.34 | 52.31 | 52.31 | 560 | +0.04(+0.07%) |
Apr 02, 2024 | 52.22 | 52.27 | 52.22 | 52.27 | 412 | -0.04(-0.08%) |
Apr 01, 2024 | 52.37 | 52.37 | 52.29 | 52.31 | 1,009 | -0.25(-0.47%) |
Mar 28, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 238 | -0.08(-0.15%) |
Mar 27, 2024 | 52.55 | 52.64 | 52.55 | 52.64 | 486 | +0.24(+0.45%) |
Mar 26, 2024 | 52.42 | 52.47 | 52.41 | 52.41 | 483 | -0.09(-0.17%) |
Mar 25, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 219 | -0.04(-0.07%) |
Mar 22, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 113 | -0.03(-0.05%) |
Mar 21, 2024 | 52.62 | 52.62 | 52.56 | 52.56 | 569 | +0.07(+0.14%) |
Mar 20, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 213 | +0.20(+0.38%) |
Mar 19, 2024 | 52.23 | 52.31 | 52.23 | 52.29 | 2,183 | +0.20(+0.38%) |
Mar 18, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 30 | +0.13(+0.24%) |
Mar 15, 2024 | 51.97 | 51.97 | 51.96 | 51.96 | 2,865 | -0.06(-0.11%) |
Mar 14, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 60 | -0.21(-0.41%) |
Mar 13, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 51 | +0.04(+0.07%) |
Mar 12, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 25 | -0.01(-0.01%) |
Mar 11, 2024 | 52.12 | 52.23 | 52.12 | 52.20 | 859 | +0.00(+0.00%) |
Mar 08, 2024 | 52.38 | 52.38 | 52.20 | 52.20 | 983 | +0.04(+0.07%) |
Mar 07, 2024 | 52.20 | 52.20 | 52.15 | 52.16 | 546 | +0.08(+0.15%) |
Mar 06, 2024 | 52.09 | 52.13 | 52.08 | 52.08 | 530 | +0.05(+0.10%) |
Mar 05, 2024 | 52.06 | 52.08 | 52.03 | 52.03 | 434 | +0.01(+0.02%) |
Mar 04, 2024 | 51.94 | 52.05 | 51.94 | 52.02 | 1,437 | +0.02(+0.04%) |
Mar 01, 2024 | 51.96 | 52.03 | 51.96 | 52.00 | 659 | +0.15(+0.30%) |
Feb 29, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 40 | +0.02(+0.03%) |
Feb 28, 2024 | 51.84 | 51.86 | 51.83 | 51.83 | 2,000 | -0.04(-0.07%) |
Feb 27, 2024 | 51.78 | 51.90 | 51.78 | 51.86 | 6,533 | -0.02(-0.05%) |
Feb 26, 2024 | 51.92 | 51.95 | 51.88 | 51.89 | 6,533 | -0.15(-0.30%) |
Feb 23, 2024 | 52.06 | 52.08 | 52.03 | 52.04 | 1,151 | +0.05(+0.09%) |
Feb 22, 2024 | 52.02 | 52.02 | 51.96 | 52.00 | 1,135 | +0.17(+0.33%) |
Feb 21, 2024 | 51.95 | 51.95 | 51.78 | 51.83 | 4,016 | -0.11(-0.20%) |
Feb 20, 2024 | 51.89 | 51.96 | 51.89 | 51.93 | 2,822 | +0.10(+0.19%) |
Feb 16, 2024 | 51.86 | 51.86 | 51.82 | 51.83 | 1,682 | -0.13(-0.25%) |
Feb 15, 2024 | 51.94 | 51.99 | 51.94 | 51.96 | 1,249 | +0.14(+0.27%) |
Feb 14, 2024 | 51.83 | 51.87 | 51.80 | 51.82 | 1,111 | +0.15(+0.29%) |
Feb 13, 2024 | 51.73 | 51.76 | 51.61 | 51.67 | 3,304 | -0.38(-0.72%) |
Feb 12, 2024 | 52.07 | 52.09 | 52.05 | 52.05 | 1,079 | -0.10(-0.20%) |
Feb 09, 2024 | 52.04 | 52.15 | 52.04 | 52.15 | 2,355 | +0.13(+0.24%) |
Feb 08, 2024 | 52.01 | 52.03 | 52.01 | 52.03 | 262 | -0.00(-0.01%) |
Feb 07, 2024 | 52.04 | 52.09 | 51.97 | 52.03 | 3,116 | +0.02(+0.05%) |
Feb 06, 2024 | 51.73 | 52.02 | 51.73 | 52.01 | 7,246 | +0.23(+0.45%) |
Feb 05, 2024 | 51.84 | 51.84 | 51.68 | 51.78 | 1,418 | -0.23(-0.44%) |
Feb 02, 2024 | 51.99 | 52.01 | 51.99 | 52.01 | 929 | -0.19(-0.36%) |
Feb 01, 2024 | 52.11 | 52.23 | 52.10 | 52.19 | 3,734 | +0.28(+0.54%) |
Jan 31, 2024 | 52.09 | 52.09 | 51.91 | 51.91 | 5,212 | -0.11(-0.21%) |
Jan 30, 2024 | 51.99 | 52.03 | 51.96 | 52.02 | 4,561 | -0.03(-0.06%) |
Jan 29, 2024 | 51.96 | 52.05 | 51.96 | 52.05 | 423 | +0.10(+0.18%) |
Jan 26, 2024 | 52.01 | 52.01 | 51.96 | 51.96 | 707 | +0.00(+0.01%) |
Jan 25, 2024 | 51.84 | 51.95 | 51.82 | 51.95 | 524 | +0.29(+0.55%) |
Jan 24, 2024 | 51.78 | 51.78 | 51.66 | 51.67 | 807 | -0.02(-0.05%) |
Jan 23, 2024 | 51.64 | 51.72 | 51.64 | 51.69 | 1,327 | -0.10(-0.19%) |
Jan 22, 2024 | 51.78 | 51.87 | 51.76 | 51.79 | 4,006 | +0.10(+0.20%) |
Jan 19, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 102 | +0.05(+0.09%) |
Jan 18, 2024 | 51.60 | 51.64 | 51.60 | 51.64 | 262 | +0.04(+0.09%) |
Jan 17, 2024 | 51.62 | 51.63 | 51.59 | 51.59 | 1,177 | -0.13(-0.26%) |
Jan 16, 2024 | 51.96 | 51.96 | 51.73 | 51.73 | 534 | -0.28(-0.53%) |
Jan 12, 2024 | 52.07 | 52.07 | 52.01 | 52.01 | 1,829 | +0.08(+0.15%) |
Jan 11, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 0 | +0.15(+0.28%) |
Jan 10, 2024 | 51.86 | 51.86 | 51.78 | 51.78 | 258 | +0.09(+0.17%) |
Jan 09, 2024 | 51.57 | 51.69 | 51.57 | 51.69 | 107 | +0.06(+0.11%) |
Jan 08, 2024 | 51.43 | 51.63 | 51.43 | 51.63 | 497 | +0.27(+0.52%) |
Jan 05, 2024 | 51.38 | 51.38 | 51.36 | 51.36 | 1,183 | +0.04(+0.09%) |
Jan 04, 2024 | 51.47 | 51.47 | 51.32 | 51.32 | 306 | -0.17(-0.33%) |
Jan 03, 2024 | 51.38 | 51.50 | 51.38 | 51.49 | 216 | -0.11(-0.21%) |
Jan 02, 2024 | 51.65 | 51.65 | 51.57 | 51.60 | 369 | -0.20(-0.39%) |
Dec 29, 2023 | 52.04 | 52.04 | 51.80 | 51.80 | 596 | -0.25(-0.49%) |
Dec 28, 2023 | 52.10 | 52.10 | 51.93 | 52.06 | 2,563 | -0.08(-0.15%) |
Dec 27, 2023 | 52.03 | 52.16 | 52.03 | 52.14 | 523 | +0.26(+0.50%) |
Dec 26, 2023 | 51.88 | 51.88 | 51.85 | 51.88 | 605 | +0.06(+0.11%) |
Dec 22, 2023 | 51.97 | 51.97 | 51.82 | 51.82 | 788 | -0.04(-0.08%) |
Dec 21, 2023 | 51.92 | 51.95 | 51.80 | 51.86 | 6,155 | +0.19(+0.36%) |
Dec 20, 2023 | 51.64 | 51.82 | 51.64 | 51.68 | 6,972 | +0.01(+0.02%) |
Dec 19, 2023 | 51.70 | 51.74 | 51.67 | 51.67 | 8,875 | +0.10(+0.19%) |
Dec 18, 2023 | 51.60 | 51.60 | 51.47 | 51.57 | 14,334 | +0.03(+0.05%) |
Dec 15, 2023 | 51.55 | 51.56 | 51.52 | 51.54 | 860 | -0.16(-0.32%) |
Dec 14, 2023 | 51.74 | 51.76 | 51.64 | 51.71 | 6,067 | +0.26(+0.51%) |
Dec 13, 2023 | 50.86 | 51.45 | 50.86 | 51.45 | 3,855 | +0.68(+1.34%) |
Dec 12, 2023 | 50.70 | 50.77 | 50.70 | 50.77 | 223 | +0.14(+0.27%) |
Dec 11, 2023 | 50.62 | 50.64 | 50.61 | 50.63 | 2,433 | -0.05(-0.09%) |
Dec 08, 2023 | 50.66 | 50.68 | 50.64 | 50.68 | 320 | -0.09(-0.17%) |
Dec 07, 2023 | 50.76 | 50.76 | 50.76 | 50.76 | 14 | +0.07(+0.14%) |
Dec 06, 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 77 | +0.03(+0.06%) |
Dec 05, 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 52 | +0.01(+0.03%) |
Dec 04, 2023 | 50.65 | 50.66 | 50.65 | 50.65 | 738 | -0.05(-0.11%) |
Dec 01, 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 102 | +0.39(+0.78%) |
Nov 30, 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 30 | -0.09(-0.18%) |
Nov 29, 2023 | 50.45 | 50.45 | 50.40 | 50.40 | 1,834 | +0.25(+0.50%) |
Nov 28, 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 3 | +0.17(+0.34%) |
Nov 27, 2023 | 50.00 | 50.00 | 49.98 | 49.98 | 126 | +0.07(+0.15%) |
Nov 24, 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 103 | -0.04(-0.08%) |
Nov 22, 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 103 | +0.14(+0.27%) |
Nov 21, 2023 | 49.81 | 49.81 | 49.81 | 49.81 | 10 | +0.05(+0.10%) |
Nov 20, 2023 | 49.76 | 49.76 | 49.76 | 49.76 | 2 | +0.04(+0.08%) |
Nov 17, 2023 | 49.72 | 49.72 | 49.72 | 49.72 | 223 | +0.08(+0.15%) |
Nov 16, 2023 | 49.64 | 49.64 | 49.64 | 49.64 | 0 | +0.04(+0.08%) |
Nov 15, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | -0.20(-0.40%) |
Nov 14, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | +0.52(+1.06%) |
Nov 13, 2023 | 49.31 | 49.31 | 49.28 | 49.28 | 122 | -0.06(-0.12%) |
Nov 10, 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 0 | +0.21(+0.43%) |
Nov 09, 2023 | 49.23 | 49.23 | 49.13 | 49.13 | 103 | -0.34(-0.69%) |
Nov 08, 2023 | 49.51 | 49.51 | 49.47 | 49.47 | 103 | +0.02(+0.03%) |
Nov 07, 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 120 | +0.04(+0.08%) |
Nov 06, 2023 | 49.41 | 49.41 | 49.41 | 49.41 | 0 | -0.22(-0.45%) |
Nov 03, 2023 | 49.64 | 49.64 | 49.64 | 49.64 | 103 | +0.48(+0.98%) |
Nov 02, 2023 | 49.19 | 49.19 | 49.15 | 49.15 | 207 | +0.52(+1.07%) |
Nov 01, 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 0 | +0.45(+0.94%) |
Oct 31, 2023 | 48.11 | 48.18 | 48.11 | 48.18 | 105 | +0.23(+0.48%) |
Oct 30, 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 0 | +0.02(+0.05%) |
Oct 27, 2023 | 47.90 | 47.93 | 47.90 | 47.93 | 207 | -0.06(-0.12%) |
Oct 26, 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 7 | +0.17(+0.36%) |
Oct 25, 2023 | 47.82 | 47.82 | 47.81 | 47.81 | 424 | -0.22(-0.47%) |
Oct 24, 2023 | 47.98 | 48.04 | 47.98 | 48.04 | 103 | +0.23(+0.49%) |
Oct 23, 2023 | 47.72 | 47.80 | 47.72 | 47.80 | 10,655 | +0.17(+0.35%) |
Oct 20, 2023 | 47.62 | 47.65 | 47.62 | 47.64 | 623 | +0.07(+0.14%) |