Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 52.36 | 52.38 | 52.36 | 52.38 | 306 | +0.60(+1.16%) |
May 21, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 100 | -0.88(-1.67%) |
May 20, 2024 | 54.02 | 54.02 | 52.66 | 52.66 | 133 | +0.48(+0.92%) |
May 10, 2024 | 52.18 | 0 | -1.01(-1.90%) | |||
May 08, 2024 | 53.19 | 0 | +0.59(+1.12%) | |||
May 07, 2024 | 52.44 | 52.60 | 52.44 | 52.60 | 16 | +0.37(+0.71%) |
May 06, 2024 | 52.61 | 52.61 | 52.23 | 52.23 | 789 | +0.47(+0.92%) |
May 03, 2024 | 51.76 | 51.89 | 51.76 | 51.76 | 14,821 | +0.19(+0.36%) |
May 02, 2024 | 52.01 | 52.01 | 51.57 | 51.57 | 6,858 | -0.28(-0.54%) |
Apr 29, 2024 | 51.85 | 0 | +0.05(+0.10%) | |||
Apr 26, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 100 | -0.00(-0.01%) |
Apr 25, 2024 | 51.20 | 51.80 | 51.04 | 51.80 | 221 | +0.00(+0.00%) |
Apr 24, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 50 | -0.63(-1.20%) |
Apr 23, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 79 | +0.74(+1.43%) |
Apr 22, 2024 | 51.66 | 51.79 | 51.66 | 51.69 | 5,184 | +0.36(+0.70%) |
Apr 18, 2024 | 51.33 | 364 | +0.65(+1.28%) | |||
Apr 17, 2024 | 50.75 | 50.75 | 50.68 | 50.68 | 201 | +0.53(+1.05%) |
Apr 16, 2024 | 49.77 | 50.25 | 49.74 | 50.15 | 158 | -0.18(-0.35%) |
Apr 15, 2024 | 50.33 | 50.33 | 50.08 | 50.33 | 2,111 | +0.43(+0.86%) |
Apr 12, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 100 | -0.74(-1.46%) |
Apr 11, 2024 | 50.25 | 50.64 | 50.25 | 50.64 | 137 | +0.10(+0.20%) |
Apr 10, 2024 | 50.73 | 50.73 | 50.38 | 50.54 | 101 | -0.38(-0.76%) |
Apr 09, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 5 | +0.12(+0.25%) |
Apr 08, 2024 | 50.69 | 50.81 | 50.35 | 50.80 | 4,108 | -0.26(-0.52%) |
Apr 05, 2024 | 46.34 | 51.06 | 46.34 | 51.06 | 494 | +0.29(+0.57%) |
Apr 04, 2024 | 50.77 | 50.77 | 50.74 | 50.77 | 2,914 | -0.09(-0.19%) |
Apr 03, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 10 | -0.31(-0.61%) |
Apr 01, 2024 | 51.18 | 0 | -0.43(-0.83%) | |||
Mar 28, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 130 | +0.41(+0.80%) |
Mar 27, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 71,471 | -0.38(-0.74%) |
Mar 26, 2024 | 51.55 | 51.58 | 51.55 | 51.58 | 253,302 | -0.29(-0.56%) |
Mar 25, 2024 | 52.41 | 52.41 | 51.87 | 51.87 | 300,896 | -0.64(-1.22%) |
Mar 22, 2024 | 51.34 | 52.51 | 51.34 | 52.51 | 100 | -0.17(-0.33%) |
Mar 20, 2024 | 52.69 | 27 | +0.16(+0.31%) | |||
Mar 19, 2024 | 52.41 | 52.52 | 52.39 | 52.52 | 290 | +0.02(+0.04%) |
Mar 18, 2024 | 52.48 | 52.50 | 52.37 | 52.50 | 4,246 | +0.11(+0.21%) |
Mar 15, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 304 | -0.13(-0.25%) |
Mar 14, 2024 | 53.73 | 53.73 | 52.52 | 52.52 | 5,747 | -1.97(-3.62%) |
Mar 12, 2024 | 54.49 | 25,500 | -0.12(-0.22%) | |||
Mar 11, 2024 | 54.41 | 54.61 | 54.17 | 54.61 | 27,839 | +0.04(+0.07%) |
Mar 08, 2024 | 54.29 | 54.68 | 54.29 | 54.57 | 2,040 | +0.78(+1.45%) |
Mar 07, 2024 | 53.76 | 53.79 | 52.69 | 53.79 | 197 | +1.10(+2.08%) |
Mar 06, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 100 | +1.63(+3.20%) |
Mar 05, 2024 | 50.98 | 51.06 | 50.98 | 51.06 | 18,501 | +0.20(+0.40%) |
Mar 04, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 54,382 | +0.13(+0.26%) |
Feb 29, 2024 | 50.72 | 0 | -0.63(-1.23%) | |||
Feb 28, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 100 | +0.40(+0.79%) |
Feb 27, 2024 | 51.10 | 51.27 | 50.95 | 50.95 | 1,994 | -0.38(-0.74%) |
Feb 26, 2024 | 50.95 | 51.33 | 50.95 | 51.33 | 104 | +0.66(+1.30%) |
Feb 23, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 100 | +0.48(+0.96%) |
Feb 22, 2024 | 46.66 | 50.19 | 45.78 | 50.19 | 1,008 | +6.97(+16.14%) |
Feb 21, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 1 | -0.56(-1.29%) |
Feb 20, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 8 | -0.50(-1.13%) |
Feb 16, 2024 | 44.17 | 44.28 | 43.76 | 44.28 | 100 | +1.97(+4.65%) |
Feb 14, 2024 | 42.31 | 0 | +0.53(+1.28%) | |||
Feb 13, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 10 | -0.57(-1.36%) |
Feb 12, 2024 | 42.54 | 42.54 | 42.35 | 42.35 | 74 | +1.16(+2.81%) |
Feb 08, 2024 | 41.20 | 0 | -1.20(-2.84%) | |||
Feb 06, 2024 | 42.40 | 0 | +0.59(+1.41%) | |||
Feb 05, 2024 | 41.89 | 41.94 | 41.73 | 41.81 | 46 | -0.78(-1.83%) |
Feb 02, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 100 | -0.51(-1.19%) |
Feb 01, 2024 | 43.22 | 43.22 | 43.10 | 43.10 | 106 | -0.41(-0.95%) |
Jan 31, 2024 | 43.56 | 43.74 | 43.52 | 43.52 | 211 | -0.19(-0.42%) |
Jan 30, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 3 | -0.16(-0.36%) |
Jan 29, 2024 | 43.65 | 43.86 | 43.65 | 43.86 | 472 | +0.65(+1.50%) |
Jan 25, 2024 | 43.21 | 0 | +0.55(+1.29%) | |||
Jan 24, 2024 | 43.31 | 43.31 | 42.66 | 42.66 | 223 | -0.12(-0.28%) |
Jan 23, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 100 | +0.72(+1.72%) |
Jan 22, 2024 | 42.39 | 42.44 | 42.06 | 42.06 | 223 | +0.32(+0.78%) |
Jan 18, 2024 | 41.73 | 0 | +0.53(+1.29%) | |||
Jan 17, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 5,053 | -0.57(-1.37%) |
Jan 16, 2024 | 41.56 | 42.02 | 41.56 | 41.77 | 155 | -1.45(-3.35%) |
Jan 12, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 498 | +0.69(+1.62%) |
Jan 11, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 3,570 | -0.15(-0.36%) |
Jan 10, 2024 | 42.71 | 42.71 | 42.68 | 42.68 | 2 | -0.12(-0.28%) |
Jan 09, 2024 | 42.82 | 42.82 | 42.80 | 42.80 | 3,833 | -0.47(-1.10%) |
Jan 08, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 1,398 | -0.37(-0.85%) |
Jan 05, 2024 | 43.82 | 43.82 | 43.64 | 43.64 | 6,253 | +0.31(+0.72%) |
Jan 03, 2024 | 43.33 | 205 | -1.61(-3.57%) | |||
Dec 29, 2023 | 44.94 | 2,237 | +0.12(+0.26%) | |||
Dec 28, 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 7,532 | +0.95(+2.16%) |
Dec 26, 2023 | 43.88 | 12,435 | -0.56(-1.25%) | |||
Dec 21, 2023 | 44.43 | 3,451 | +0.17(+0.39%) | |||
Dec 20, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 1,259 | -0.18(-0.41%) |
Dec 19, 2023 | 44.64 | 44.99 | 44.44 | 44.44 | 18,091 | +0.09(+0.20%) |
Dec 18, 2023 | 44.35 | 44.35 | 44.35 | 44.35 | 5,217 | +0.12(+0.27%) |
Dec 15, 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 6,429 | -0.69(-1.54%) |
Dec 14, 2023 | 45.36 | 45.36 | 44.92 | 44.92 | 23,414 | +0.08(+0.18%) |
Dec 13, 2023 | 44.56 | 44.84 | 44.56 | 44.84 | 1,213 | +0.46(+1.03%) |
Dec 12, 2023 | 44.42 | 44.42 | 44.38 | 44.38 | 4,385 | +0.16(+0.37%) |
Dec 11, 2023 | 44.20 | 44.22 | 44.20 | 44.22 | 17,950 | +0.41(+0.95%) |
Dec 08, 2023 | 43.83 | 43.83 | 43.80 | 43.80 | 383 | -0.09(-0.19%) |
Dec 07, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 54 | +1.17(+2.74%) |
Dec 06, 2023 | 42.47 | 42.72 | 42.47 | 42.72 | 65 | +0.48(+1.15%) |
Dec 04, 2023 | 42.24 | 1,919 | -0.04(-0.10%) | |||
Dec 01, 2023 | 42.19 | 42.28 | 42.19 | 42.28 | 1,816 | +0.81(+1.96%) |
Nov 30, 2023 | 41.54 | 41.54 | 41.47 | 41.47 | 2,933 | +0.14(+0.34%) |
Nov 29, 2023 | 41.34 | 41.34 | 41.33 | 41.33 | 2,815 | -0.67(-1.59%) |
Nov 28, 2023 | 37.36 | 42.00 | 37.36 | 42.00 | 707 | -0.14(-0.32%) |
Nov 22, 2023 | 42.13 | 4,178 | -0.37(-0.86%) | |||
Nov 20, 2023 | 42.50 | 2,679 | -0.04(-0.09%) | |||
Nov 17, 2023 | 42.54 | 42.54 | 42.54 | 42.54 | 2,037 | +0.37(+0.87%) |
Nov 16, 2023 | 42.17 | 42.19 | 42.17 | 42.17 | 4,511 | +0.23(+0.56%) |
Nov 15, 2023 | 42.28 | 42.28 | 41.90 | 41.94 | 3,131 | -0.76(-1.78%) |
Nov 14, 2023 | 42.06 | 42.70 | 42.03 | 42.70 | 3,689 | +1.33(+3.20%) |
Nov 13, 2023 | 40.38 | 41.51 | 40.38 | 41.38 | 4,574 | +3.06(+8.00%) |
Nov 10, 2023 | 38.19 | 38.31 | 38.19 | 38.31 | 829 | -0.84(-2.14%) |
Nov 09, 2023 | 39.99 | 39.99 | 39.15 | 39.15 | 134 | -0.70(-1.76%) |
Nov 07, 2023 | 39.85 | 1,610 | -0.82(-2.02%) | |||
Nov 06, 2023 | 40.74 | 40.74 | 40.67 | 40.67 | 2,381 | +0.07(+0.18%) |
Nov 03, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 1,427 | +0.55(+1.38%) |
Nov 02, 2023 | 39.65 | 40.14 | 39.55 | 40.04 | 1,030 | +0.81(+2.07%) |
Oct 31, 2023 | 39.23 | 599 | -0.48(-1.20%) | |||
Oct 30, 2023 | 39.29 | 39.71 | 39.29 | 39.71 | 916 | +0.82(+2.10%) |
Oct 27, 2023 | 38.90 | 38.90 | 38.89 | 38.89 | 2,957 | -0.86(-2.17%) |
Oct 26, 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 1,855 | -0.38(-0.93%) |
Oct 25, 2023 | 40.13 | 40.13 | 40.13 | 40.13 | 1,460 | +0.04(+0.10%) |
Oct 24, 2023 | 40.09 | 40.09 | 40.09 | 40.09 | 556 | -0.32(-0.79%) |
Oct 23, 2023 | 40.53 | 40.65 | 40.41 | 40.41 | 6,566 | -0.04(-0.10%) |
Oct 19, 2023 | 40.45 | 3,700 | -1.11(-2.67%) | |||
Oct 16, 2023 | 41.56 | 3,596 | +0.53(+1.29%) | |||
Oct 13, 2023 | 41.03 | 41.03 | 41.03 | 41.03 | 100 | -0.20(-0.49%) |
Oct 12, 2023 | 41.59 | 41.59 | 41.22 | 41.23 | 38 | -0.70(-1.66%) |
Oct 11, 2023 | 41.93 | 41.96 | 41.67 | 41.93 | 4,117 | +0.42(+1.01%) |
Oct 10, 2023 | 41.63 | 41.63 | 41.49 | 41.51 | 2,820 | +0.28(+0.69%) |
Oct 09, 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 14 | -0.09(-0.23%) |
Oct 06, 2023 | 41.34 | 41.37 | 41.31 | 41.32 | 3,439 | -0.09(-0.22%) |
Oct 05, 2023 | 41.41 | 41.41 | 41.41 | 41.41 | 4,716 | +0.33(+0.81%) |
Oct 04, 2023 | 41.08 | 41.08 | 41.08 | 41.08 | 777 | -0.34(-0.83%) |
Oct 02, 2023 | 41.42 | 99 | -1.18(-2.77%) | |||
Sep 29, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 546 | +0.53(+1.25%) |
Sep 28, 2023 | 41.74 | 42.07 | 41.74 | 42.07 | 1,633 | +0.95(+2.32%) |
Sep 26, 2023 | 41.12 | 4,943 | -1.08(-2.56%) | |||
Sep 25, 2023 | 42.23 | 42.23 | 42.20 | 42.20 | 4,495 | +0.40(+0.96%) |
Sep 21, 2023 | 41.80 | 606 | -1.23(-2.86%) | |||
Sep 20, 2023 | 43.03 | 43.03 | 43.03 | 43.03 | 100 | +0.23(+0.54%) |
Sep 19, 2023 | 42.50 | 42.80 | 42.50 | 42.80 | 15,625 | +0.24(+0.55%) |
Sep 18, 2023 | 42.51 | 42.98 | 42.51 | 42.56 | 9,472 | -0.28(-0.64%) |
Sep 15, 2023 | 42.84 | 42.84 | 42.84 | 42.84 | 9,427 | +0.02(+0.05%) |
Sep 14, 2023 | 42.69 | 42.82 | 42.46 | 42.82 | 18,785 | -0.06(-0.14%) |
Sep 12, 2023 | 42.88 | 1,635 | -0.42(-0.96%) | |||
Sep 11, 2023 | 43.38 | 43.38 | 43.30 | 43.30 | 595 | -0.02(-0.06%) |
Sep 07, 2023 | 43.32 | 19,386 | -1.11(-2.49%) | |||
Sep 06, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 7,549 | -0.00(-0.01%) |
Sep 05, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 23 | -0.29(-0.65%) |
Sep 01, 2023 | 44.72 | 44.72 | 44.72 | 44.72 | 100 | +0.44(+0.98%) |
Aug 28, 2023 | 44.28 | 17,141 | +0.13(+0.29%) | |||
Aug 22, 2023 | 44.16 | 0 | -1.24(-2.72%) | |||
Aug 17, 2023 | 45.39 | 0 | +0.48(+1.08%) | |||
Aug 16, 2023 | 44.69 | 44.91 | 44.69 | 44.91 | 530 | -0.54(-1.19%) |
Aug 14, 2023 | 45.45 | 597 | -1.10(-2.36%) | |||
Aug 11, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 6,135 | -0.90(-1.90%) |
Aug 10, 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 2 | +0.90(+1.94%) |
Aug 03, 2023 | 46.55 | 0 | -1.03(-2.16%) | |||
Aug 01, 2023 | 47.58 | 0 | -0.38(-0.80%) | |||
Jul 31, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 1 | -0.39(-0.80%) |
Jul 26, 2023 | 48.35 | 0 | -1.15(-2.32%) | |||
Jul 24, 2023 | 49.50 | 0 | -0.41(-0.81%) | |||
Jul 19, 2023 | 49.90 | 0 | -0.25(-0.50%) | |||
Jul 14, 2023 | 50.15 | 0 | +0.50(+1.01%) | |||
Jul 13, 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 100 | +0.24(+0.49%) |
Jul 12, 2023 | 49.38 | 49.41 | 49.38 | 49.41 | 91 | +0.86(+1.78%) |
Jul 10, 2023 | 48.55 | 0 | +0.33(+0.67%) | |||
Jul 06, 2023 | 48.22 | 0 | -0.67(-1.38%) | |||
Jul 05, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 1 | -0.88(-1.76%) |
Jul 03, 2023 | 47.22 | 49.77 | 47.22 | 49.77 | 100 | +0.61(+1.23%) |
Jun 30, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 100 | +1.91(+4.05%) |
Jun 26, 2023 | 47.25 | 12 | +0.22(+0.48%) | |||
Jun 23, 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 100 | +0.55(+1.18%) |
Jun 21, 2023 | 46.48 | 0 | +0.62(+1.36%) | |||
Jun 20, 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 25 | -0.93(-1.98%) |
Jun 16, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 100 | -0.25(-0.54%) |