Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 55.00 | 55.42 | 54.78 | 55.42 | 109,185 | +0.38(+0.69%) |
May 20, 2024 | 54.37 | 55.43 | 54.03 | 55.04 | 175,568 | +0.88(+1.62%) |
May 17, 2024 | 54.43 | 54.81 | 54.09 | 54.16 | 169,258 | -0.01(-0.02%) |
May 16, 2024 | 54.09 | 54.48 | 53.92 | 54.17 | 98,143 | +0.16(+0.30%) |
May 15, 2024 | 54.39 | 54.89 | 53.64 | 54.01 | 149,725 | -0.09(-0.17%) |
May 14, 2024 | 54.63 | 54.63 | 53.67 | 54.10 | 91,048 | +0.18(+0.33%) |
May 13, 2024 | 54.30 | 54.34 | 53.92 | 53.92 | 80,328 | -0.05(-0.09%) |
May 10, 2024 | 54.11 | 54.25 | 53.63 | 53.97 | 115,564 | +0.15(+0.28%) |
May 09, 2024 | 53.90 | 54.23 | 53.66 | 53.82 | 126,225 | -0.17(-0.31%) |
May 08, 2024 | 53.65 | 54.14 | 53.59 | 53.99 | 137,586 | +0.13(+0.24%) |
May 07, 2024 | 53.91 | 54.20 | 53.67 | 53.86 | 184,613 | +0.01(+0.02%) |
May 06, 2024 | 52.93 | 54.39 | 52.93 | 53.85 | 156,092 | +0.92(+1.74%) |
May 03, 2024 | 52.67 | 53.06 | 52.40 | 52.93 | 124,284 | +0.79(+1.52%) |
May 02, 2024 | 50.94 | 52.36 | 50.94 | 52.14 | 276,080 | +1.59(+3.15%) |
May 01, 2024 | 50.41 | 51.21 | 50.00 | 50.55 | 172,735 | +0.18(+0.36%) |
Apr 30, 2024 | 51.45 | 51.89 | 50.08 | 50.37 | 257,273 | -1.16(-2.25%) |
Apr 29, 2024 | 52.31 | 52.67 | 51.52 | 51.53 | 144,209 | -0.61(-1.17%) |
Apr 26, 2024 | 52.92 | 52.95 | 52.00 | 52.14 | 148,987 | -0.78(-1.47%) |
Apr 25, 2024 | 53.36 | 54.53 | 52.12 | 52.92 | 219,128 | +1.83(+3.58%) |
Apr 24, 2024 | 50.64 | 51.18 | 50.38 | 51.09 | 130,740 | +0.34(+0.67%) |
Apr 23, 2024 | 50.49 | 51.00 | 50.40 | 50.75 | 128,401 | +0.40(+0.79%) |
Apr 22, 2024 | 50.56 | 50.78 | 50.29 | 50.35 | 143,978 | -0.04(-0.08%) |
Apr 19, 2024 | 48.76 | 50.44 | 48.76 | 50.39 | 152,443 | +1.39(+2.84%) |
Apr 18, 2024 | 48.46 | 49.14 | 48.46 | 49.00 | 147,559 | +0.50(+1.03%) |
Apr 17, 2024 | 48.97 | 49.06 | 48.27 | 48.50 | 82,546 | -0.03(-0.06%) |
Apr 16, 2024 | 48.60 | 48.87 | 48.15 | 48.53 | 102,613 | -0.17(-0.35%) |
Apr 15, 2024 | 48.42 | 49.33 | 48.42 | 48.70 | 127,498 | +0.19(+0.39%) |
Apr 12, 2024 | 48.92 | 49.42 | 48.41 | 48.51 | 69,577 | -0.66(-1.34%) |
Apr 11, 2024 | 49.27 | 49.27 | 48.48 | 49.17 | 127,922 | +0.27(+0.55%) |
Apr 10, 2024 | 48.88 | 49.06 | 48.22 | 48.90 | 212,028 | -0.90(-1.81%) |
Apr 09, 2024 | 50.04 | 50.32 | 49.80 | 49.80 | 87,154 | -0.22(-0.44%) |
Apr 08, 2024 | 50.00 | 50.50 | 49.92 | 50.02 | 99,714 | -0.02(-0.04%) |
Apr 05, 2024 | 50.20 | 50.65 | 49.96 | 50.04 | 107,222 | -0.42(-0.83%) |
Apr 04, 2024 | 49.76 | 51.12 | 49.76 | 50.46 | 188,423 | +1.23(+2.50%) |
Apr 03, 2024 | 49.10 | 49.68 | 49.10 | 49.23 | 186,269 | +0.10(+0.20%) |
Apr 02, 2024 | 49.85 | 49.93 | 49.04 | 49.13 | 165,659 | -0.99(-1.98%) |
Apr 01, 2024 | 50.46 | 50.84 | 49.46 | 50.12 | 246,052 | -0.36(-0.71%) |
Mar 28, 2024 | 50.08 | 50.33 | 50.33 | 50.48 | 227,807 | +0.21(+0.42%) |
Mar 27, 2024 | 49.33 | 50.27 | 49.33 | 50.27 | 148,739 | +1.21(+2.47%) |
Mar 26, 2024 | 49.24 | 49.69 | 48.63 | 49.06 | 127,405 | +0.17(+0.35%) |
Mar 25, 2024 | 49.17 | 49.50 | 48.76 | 48.89 | 103,097 | -0.17(-0.35%) |
Mar 22, 2024 | 49.80 | 49.86 | 48.58 | 49.06 | 199,450 | -1.09(-2.17%) |
Mar 21, 2024 | 49.56 | 50.68 | 49.34 | 50.15 | 248,902 | +0.85(+1.72%) |
Mar 20, 2024 | 48.00 | 49.75 | 48.00 | 49.30 | 162,044 | +1.17(+2.43%) |
Mar 19, 2024 | 47.45 | 48.59 | 47.45 | 48.13 | 365,322 | +0.33(+0.69%) |
Mar 18, 2024 | 47.59 | 48.08 | 46.68 | 47.80 | 232,233 | +0.10(+0.21%) |
Mar 15, 2024 | 47.57 | 48.51 | 47.34 | 47.70 | 534,698 | -0.13(-0.27%) |
Mar 14, 2024 | 48.49 | 48.63 | 47.60 | 47.83 | 187,621 | -0.66(-1.36%) |
Mar 13, 2024 | 49.53 | 50.08 | 47.78 | 48.49 | 294,308 | -1.29(-2.60%) |
Mar 12, 2024 | 50.53 | 50.53 | 49.76 | 49.78 | 101,408 | -1.02(-2.00%) |
Mar 11, 2024 | 51.05 | 51.18 | 50.47 | 50.80 | 93,297 | -0.31(-0.61%) |
Mar 08, 2024 | 51.95 | 52.07 | 50.77 | 51.11 | 122,924 | -0.22(-0.43%) |
Mar 07, 2024 | 51.61 | 51.85 | 51.07 | 51.33 | 192,368 | +0.19(+0.37%) |
Mar 06, 2024 | 51.58 | 52.06 | 50.87 | 51.14 | 249,770 | -0.36(-0.70%) |
Mar 05, 2024 | 49.94 | 51.58 | 49.94 | 51.50 | 214,070 | +1.58(+3.16%) |
Mar 04, 2024 | 49.97 | 50.52 | 49.37 | 49.92 | 273,548 | -0.18(-0.36%) |
Mar 01, 2024 | 50.67 | 50.67 | 49.45 | 50.10 | 163,818 | -0.69(-1.36%) |
Feb 29, 2024 | 51.31 | 51.80 | 50.56 | 50.79 | 337,508 | +0.29(+0.57%) |
Feb 28, 2024 | 51.15 | 51.38 | 50.50 | 50.50 | 78,830 | -0.99(-1.92%) |
Feb 27, 2024 | 51.44 | 51.62 | 51.25 | 51.49 | 74,602 | +0.12(+0.23%) |
Feb 26, 2024 | 50.87 | 51.45 | 50.87 | 51.37 | 108,504 | +0.32(+0.63%) |
Feb 23, 2024 | 51.24 | 51.54 | 50.82 | 51.05 | 153,419 | -0.09(-0.18%) |
Feb 22, 2024 | 51.25 | 51.60 | 50.85 | 51.14 | 99,289 | +0.06(+0.12%) |
Feb 21, 2024 | 51.26 | 51.55 | 50.95 | 51.08 | 149,754 | -0.37(-0.72%) |
Feb 20, 2024 | 51.02 | 52.03 | 51.02 | 51.45 | 134,001 | -0.07(-0.14%) |
Feb 16, 2024 | 51.29 | 51.88 | 50.63 | 51.52 | 132,976 | +0.08(+0.16%) |
Feb 15, 2024 | 51.16 | 52.00 | 50.86 | 51.44 | 160,674 | +0.34(+0.66%) |
Feb 14, 2024 | 51.00 | 51.91 | 50.45 | 51.10 | 164,991 | +0.10(+0.20%) |
Feb 13, 2024 | 51.23 | 51.41 | 50.09 | 51.00 | 194,877 | -1.59(-3.02%) |
Feb 12, 2024 | 51.26 | 53.18 | 51.26 | 52.59 | 199,174 | +1.11(+2.15%) |
Feb 09, 2024 | 50.24 | 51.63 | 49.71 | 51.48 | 169,176 | +1.28(+2.55%) |
Feb 08, 2024 | 49.65 | 50.43 | 49.47 | 50.20 | 163,279 | +0.50(+1.01%) |
Feb 07, 2024 | 49.16 | 49.71 | 48.80 | 49.70 | 171,085 | +0.43(+0.87%) |
Feb 06, 2024 | 49.15 | 49.68 | 48.80 | 49.27 | 147,818 | +0.07(+0.14%) |
Feb 05, 2024 | 49.50 | 49.60 | 48.92 | 49.20 | 188,353 | -0.68(-1.36%) |
Feb 02, 2024 | 49.52 | 50.18 | 49.45 | 49.88 | 189,272 | -0.52(-1.03%) |
Feb 01, 2024 | 52.03 | 52.65 | 49.32 | 50.40 | 222,125 | -1.33(-2.57%) |
Jan 31, 2024 | 53.66 | 53.73 | 51.70 | 51.73 | 169,987 | -2.21(-4.09%) |
Jan 30, 2024 | 53.73 | 54.24 | 53.22 | 53.94 | 230,338 | -0.01(-0.02%) |
Jan 29, 2024 | 53.32 | 53.95 | 52.25 | 53.95 | 202,243 | +0.55(+1.03%) |
Jan 26, 2024 | 53.44 | 53.90 | 52.68 | 53.40 | 258,236 | +0.43(+0.82%) |
Jan 25, 2024 | 49.70 | 53.35 | 49.69 | 52.96 | 383,018 | +1.11(+2.15%) |
Jan 24, 2024 | 52.54 | 53.27 | 51.62 | 51.85 | 284,190 | -0.53(-1.01%) |
Jan 23, 2024 | 53.18 | 53.30 | 52.14 | 52.38 | 254,947 | -0.47(-0.89%) |
Jan 22, 2024 | 51.62 | 52.93 | 51.62 | 52.85 | 287,357 | +1.53(+2.98%) |
Jan 19, 2024 | 50.88 | 51.39 | 50.37 | 51.32 | 145,837 | +0.67(+1.32%) |
Jan 18, 2024 | 50.33 | 50.82 | 50.09 | 50.65 | 104,904 | +0.35(+0.70%) |
Jan 17, 2024 | 49.75 | 50.52 | 49.75 | 50.30 | 151,742 | -0.16(-0.32%) |
Jan 16, 2024 | 50.72 | 51.05 | 50.26 | 50.46 | 156,511 | -0.75(-1.46%) |
Jan 12, 2024 | 52.14 | 52.56 | 51.00 | 51.21 | 162,642 | -0.58(-1.12%) |
Jan 11, 2024 | 50.86 | 51.80 | 50.20 | 51.79 | 225,017 | +0.83(+1.63%) |
Jan 10, 2024 | 50.23 | 50.97 | 49.86 | 50.96 | 146,791 | +0.64(+1.27%) |
Jan 09, 2024 | 50.07 | 50.40 | 49.67 | 50.32 | 121,514 | -0.33(-0.65%) |
Jan 08, 2024 | 50.48 | 50.98 | 49.96 | 50.65 | 165,242 | +0.11(+0.22%) |
Jan 05, 2024 | 50.44 | 51.73 | 47.77 | 50.54 | 217,694 | -0.20(-0.39%) |
Jan 04, 2024 | 50.69 | 51.41 | 50.62 | 50.74 | 217,886 | +0.21(+0.42%) |
Jan 03, 2024 | 52.32 | 52.47 | 50.52 | 50.53 | 192,401 | -1.96(-3.73%) |
Jan 02, 2024 | 52.56 | 53.22 | 52.23 | 52.49 | 216,856 | -0.39(-0.74%) |
Dec 29, 2023 | 54.00 | 54.69 | 52.62 | 52.88 | 213,092 | -1.00(-1.85%) |
Dec 28, 2023 | 53.79 | 54.18 | 53.79 | 53.88 | 121,463 | +0.09(+0.17%) |
Dec 27, 2023 | 53.70 | 54.09 | 52.78 | 53.79 | 102,136 | -0.03(-0.06%) |
Dec 26, 2023 | 53.38 | 54.17 | 53.09 | 53.82 | 81,966 | +0.51(+0.96%) |
Dec 22, 2023 | 53.23 | 53.93 | 53.11 | 53.31 | 93,957 | +0.26(+0.49%) |
Dec 21, 2023 | 53.36 | 53.38 | 52.65 | 53.05 | 157,297 | +0.59(+1.12%) |
Dec 20, 2023 | 53.41 | 54.24 | 52.42 | 52.46 | 264,283 | -0.94(-1.76%) |
Dec 19, 2023 | 52.82 | 53.74 | 52.62 | 53.40 | 124,560 | +0.78(+1.48%) |
Dec 18, 2023 | 52.90 | 53.29 | 52.44 | 52.62 | 155,038 | +0.18(+0.34%) |
Dec 15, 2023 | 52.92 | 52.92 | 51.48 | 52.44 | 613,486 | -0.12(-0.23%) |
Dec 14, 2023 | 53.51 | 54.91 | 52.48 | 52.56 | 276,313 | +0.07(+0.13%) |
Dec 13, 2023 | 52.35 | 52.83 | 50.62 | 52.49 | 244,588 | +0.32(+0.61%) |
Dec 12, 2023 | 52.74 | 52.74 | 51.99 | 52.17 | 130,512 | -0.47(-0.89%) |
Dec 11, 2023 | 52.54 | 52.68 | 52.10 | 52.64 | 104,715 | +0.33(+0.63%) |
Dec 08, 2023 | 52.51 | 53.02 | 52.08 | 52.31 | 126,311 | -0.07(-0.13%) |
Dec 07, 2023 | 52.07 | 52.39 | 50.85 | 52.38 | 189,803 | +0.62(+1.20%) |
Dec 06, 2023 | 51.57 | 52.93 | 51.57 | 51.76 | 281,495 | +0.44(+0.86%) |
Dec 05, 2023 | 51.66 | 51.66 | 50.48 | 51.32 | 102,075 | -0.31(-0.60%) |
Dec 04, 2023 | 50.26 | 51.70 | 50.23 | 51.63 | 210,079 | +0.57(+1.11%) |