Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 51.88 | 51.93 | 51.85 | 51.85 | 802,924 | -0.07(-0.13%) |
May 16, 2024 | 52.00 | 52.01 | 51.90 | 51.92 | 1,097,472 | -0.06(-0.12%) |
May 15, 2024 | 51.92 | 52.01 | 51.84 | 51.98 | 1,108,526 | +0.27(+0.52%) |
May 14, 2024 | 51.63 | 51.72 | 51.62 | 51.71 | 676,087 | +0.11(+0.21%) |
May 13, 2024 | 51.67 | 51.68 | 51.59 | 51.60 | 715,659 | +0.02(+0.04%) |
May 10, 2024 | 51.65 | 51.67 | 51.55 | 51.58 | 1,757,903 | -0.08(-0.15%) |
May 09, 2024 | 51.52 | 51.69 | 51.51 | 51.66 | 1,361,855 | +0.16(+0.31%) |
May 08, 2024 | 51.49 | 51.53 | 51.47 | 51.50 | 1,886,836 | -0.05(-0.10%) |
May 07, 2024 | 51.66 | 51.68 | 51.52 | 51.55 | 6,652,668 | -0.01(-0.02%) |
May 06, 2024 | 51.52 | 51.59 | 51.50 | 51.56 | 601,842 | +0.05(+0.10%) |
May 03, 2024 | 51.57 | 51.59 | 51.41 | 51.51 | 1,214,773 | +0.23(+0.45%) |
May 02, 2024 | 51.11 | 51.30 | 51.06 | 51.28 | 759,604 | +0.18(+0.35%) |
May 01, 2024 | 51.07 | 51.25 | 50.92 | 51.10 | 3,116,691 | +0.08(+0.15%) |
Apr 30, 2024 | 51.09 | 51.15 | 50.99 | 51.02 | 1,384,997 | -0.23(-0.45%) |
Apr 29, 2024 | 51.19 | 51.28 | 51.17 | 51.25 | 844,432 | +0.13(+0.25%) |
Apr 26, 2024 | 51.09 | 51.18 | 51.09 | 51.12 | 1,519,357 | +0.12(+0.23%) |
Apr 25, 2024 | 50.89 | 51.01 | 50.86 | 51.00 | 1,313,029 | -0.07(-0.14%) |
Apr 24, 2024 | 51.09 | 51.11 | 50.99 | 51.07 | 1,059,055 | -0.10(-0.19%) |
Apr 23, 2024 | 51.06 | 51.25 | 51.03 | 51.17 | 1,103,341 | +0.11(+0.21%) |
Apr 22, 2024 | 51.03 | 51.15 | 51.03 | 51.06 | 825,342 | -0.05(-0.10%) |
Apr 19, 2024 | 51.16 | 51.18 | 51.10 | 51.11 | 920,888 | +0.08(+0.16%) |
Apr 18, 2024 | 51.08 | 51.09 | 50.96 | 51.03 | 966,082 | -0.08(-0.16%) |
Apr 17, 2024 | 51.01 | 51.14 | 50.96 | 51.11 | 928,612 | +0.16(+0.31%) |
Apr 16, 2024 | 50.97 | 51.04 | 50.89 | 50.95 | 1,149,790 | -0.16(-0.31%) |
Apr 15, 2024 | 51.08 | 51.11 | 50.96 | 51.11 | 2,077,228 | -0.19(-0.37%) |
Apr 12, 2024 | 51.33 | 51.42 | 51.29 | 51.30 | 1,222,853 | +0.19(+0.37%) |
Apr 11, 2024 | 51.25 | 51.26 | 51.07 | 51.11 | 1,287,169 | -0.03(-0.06%) |
Apr 10, 2024 | 51.39 | 51.43 | 51.14 | 51.14 | 1,853,529 | -0.49(-0.95%) |
Apr 09, 2024 | 51.60 | 51.66 | 51.60 | 51.63 | 1,112,033 | +0.12(+0.23%) |
Apr 08, 2024 | 51.46 | 51.53 | 51.42 | 51.51 | 1,200,856 | -0.01(-0.02%) |
Apr 05, 2024 | 51.59 | 51.68 | 51.52 | 51.52 | 762,005 | -0.23(-0.44%) |
Apr 04, 2024 | 51.64 | 51.75 | 51.53 | 51.75 | 1,072,636 | +0.21(+0.41%) |
Apr 03, 2024 | 51.40 | 51.55 | 51.37 | 51.54 | 1,571,101 | -0.01(-0.02%) |
Apr 02, 2024 | 51.43 | 51.56 | 51.36 | 51.55 | 778,016 | +0.01(+0.02%) |
Apr 01, 2024 | 51.72 | 51.75 | 51.53 | 51.54 | 1,606,985 | -0.33(-0.64%) |
Mar 28, 2024 | 51.81 | 51.88 | 51.88 | 51.87 | 923,380 | +0.00(+0.00%) |
Mar 27, 2024 | 51.75 | 51.88 | 51.74 | 51.87 | 1,796,179 | +0.17(+0.33%) |
Mar 26, 2024 | 51.69 | 51.73 | 51.63 | 51.70 | 709,612 | +0.04(+0.08%) |
Mar 25, 2024 | 51.82 | 51.82 | 51.66 | 51.66 | 2,305,901 | -0.18(-0.35%) |
Mar 22, 2024 | 51.88 | 51.90 | 51.81 | 51.84 | 579,499 | +0.20(+0.39%) |
Mar 21, 2024 | 51.75 | 51.77 | 51.61 | 51.64 | 1,094,981 | +0.09(+0.17%) |
Mar 20, 2024 | 51.40 | 51.57 | 51.37 | 51.55 | 1,146,661 | +0.18(+0.35%) |
Mar 19, 2024 | 51.37 | 51.45 | 51.35 | 51.38 | 1,728,152 | +0.09(+0.17%) |
Mar 18, 2024 | 51.34 | 51.37 | 51.26 | 51.29 | 785,828 | -0.06(-0.12%) |
Mar 15, 2024 | 51.40 | 51.44 | 51.35 | 51.35 | 526,110 | -0.03(-0.06%) |
Mar 14, 2024 | 51.57 | 51.57 | 51.36 | 51.38 | 820,657 | -0.30(-0.58%) |
Mar 13, 2024 | 51.75 | 51.77 | 51.65 | 51.67 | 851,699 | -0.08(-0.15%) |
Mar 12, 2024 | 51.85 | 51.86 | 51.74 | 51.75 | 976,122 | -0.10(-0.19%) |
Mar 11, 2024 | 51.95 | 51.97 | 51.83 | 51.85 | 746,724 | -0.08(-0.15%) |
Mar 08, 2024 | 51.99 | 52.05 | 51.92 | 51.93 | 711,541 | +0.02(+0.04%) |
Mar 07, 2024 | 51.98 | 51.99 | 51.84 | 51.91 | 1,171,026 | -0.02(-0.04%) |
Mar 06, 2024 | 51.95 | 52.06 | 51.90 | 51.93 | 960,229 | +0.04(+0.08%) |
Mar 05, 2024 | 51.84 | 51.96 | 51.79 | 51.89 | 958,866 | +0.22(+0.42%) |
Mar 04, 2024 | 51.58 | 51.68 | 51.58 | 51.67 | 653,459 | -0.03(-0.06%) |
Mar 01, 2024 | 51.47 | 51.73 | 51.38 | 51.70 | 1,361,885 | +0.20(+0.39%) |
Feb 29, 2024 | 51.42 | 51.54 | 51.42 | 51.50 | 1,158,645 | +0.14(+0.27%) |
Feb 28, 2024 | 51.29 | 51.39 | 51.27 | 51.37 | 892,756 | +0.16(+0.31%) |
Feb 27, 2024 | 51.27 | 51.33 | 51.20 | 51.21 | 711,877 | -0.07(-0.14%) |
Feb 26, 2024 | 51.25 | 51.32 | 51.20 | 51.28 | 827,273 | -0.02(-0.04%) |
Feb 23, 2024 | 51.16 | 51.36 | 51.16 | 51.30 | 1,120,967 | +0.13(+0.25%) |
Feb 22, 2024 | 51.21 | 51.30 | 51.08 | 51.17 | 1,389,096 | -0.05(-0.10%) |
Feb 21, 2024 | 51.32 | 51.34 | 51.19 | 51.22 | 828,026 | -0.07(-0.14%) |
Feb 20, 2024 | 51.31 | 51.37 | 51.28 | 51.29 | 899,112 | +0.01(+0.02%) |
Feb 16, 2024 | 51.20 | 51.28 | 51.19 | 51.28 | 879,177 | -0.05(-0.10%) |
Feb 15, 2024 | 51.38 | 51.41 | 51.32 | 51.33 | 1,005,798 | +0.09(+0.17%) |
Feb 14, 2024 | 51.19 | 51.32 | 51.18 | 51.24 | 1,140,363 | +0.20(+0.39%) |
Feb 13, 2024 | 51.15 | 51.20 | 51.04 | 51.04 | 1,264,602 | -0.32(-0.62%) |
Feb 12, 2024 | 51.37 | 51.38 | 51.28 | 51.36 | 1,386,538 | +0.02(+0.04%) |
Feb 09, 2024 | 51.36 | 51.42 | 51.32 | 51.34 | 1,147,997 | -0.07(-0.14%) |
Feb 08, 2024 | 51.41 | 51.48 | 51.37 | 51.41 | 1,061,482 | -0.05(-0.10%) |
Feb 07, 2024 | 51.49 | 51.60 | 51.45 | 51.45 | 984,775 | -0.11(-0.21%) |
Feb 06, 2024 | 51.45 | 51.65 | 51.43 | 51.56 | 1,400,755 | +0.17(+0.33%) |
Feb 05, 2024 | 51.48 | 51.52 | 51.35 | 51.40 | 1,164,935 | -0.27(-0.52%) |
Feb 02, 2024 | 51.75 | 51.80 | 51.57 | 51.66 | 5,029,302 | -0.50(-0.95%) |
Feb 01, 2024 | 52.22 | 52.41 | 52.12 | 52.16 | 1,347,090 | +0.09(+0.17%) |
Jan 31, 2024 | 51.89 | 52.08 | 51.84 | 52.07 | 1,744,574 | +0.31(+0.60%) |
Jan 30, 2024 | 51.80 | 51.84 | 51.67 | 51.76 | 1,058,770 | +0.03(+0.06%) |
Jan 29, 2024 | 51.68 | 51.81 | 51.65 | 51.73 | 2,710,663 | +0.18(+0.35%) |
Jan 26, 2024 | 51.60 | 51.61 | 51.50 | 51.55 | 708,796 | -0.05(-0.10%) |
Jan 25, 2024 | 51.56 | 51.61 | 51.49 | 51.60 | 1,025,961 | +0.17(+0.33%) |
Jan 24, 2024 | 51.64 | 51.64 | 51.42 | 51.44 | 994,044 | -0.11(-0.21%) |
Jan 23, 2024 | 51.50 | 51.55 | 51.44 | 51.54 | 1,066,143 | -0.16(-0.31%) |
Jan 22, 2024 | 51.69 | 51.76 | 51.66 | 51.70 | 1,052,530 | +0.04(+0.08%) |
Jan 19, 2024 | 51.60 | 51.68 | 51.51 | 51.66 | 1,336,390 | +0.02(+0.04%) |
Jan 18, 2024 | 51.62 | 51.69 | 51.55 | 51.64 | 1,470,564 | +0.01(+0.02%) |
Jan 17, 2024 | 51.61 | 51.68 | 51.54 | 51.63 | 853,642 | -0.14(-0.27%) |
Jan 16, 2024 | 51.91 | 51.96 | 51.71 | 51.77 | 1,510,000 | -0.29(-0.55%) |
Jan 12, 2024 | 51.93 | 52.07 | 51.93 | 52.06 | 983,601 | +0.23(+0.44%) |
Jan 11, 2024 | 51.68 | 51.85 | 51.65 | 51.83 | 964,189 | +0.27(+0.52%) |
Jan 10, 2024 | 51.66 | 51.70 | 51.53 | 51.56 | 1,870,243 | -0.06(-0.12%) |
Jan 09, 2024 | 51.63 | 51.74 | 51.61 | 51.62 | 1,277,946 | -0.07(-0.13%) |
Jan 08, 2024 | 51.51 | 51.77 | 51.51 | 51.69 | 1,599,124 | +0.21(+0.41%) |
Jan 05, 2024 | 51.55 | 51.78 | 51.48 | 51.48 | 1,379,766 | -0.18(-0.35%) |
Jan 04, 2024 | 51.69 | 51.73 | 51.64 | 51.66 | 851,295 | -0.25(-0.48%) |
Jan 03, 2024 | 51.65 | 51.93 | 51.63 | 51.91 | 2,122,391 | +0.07(+0.13%) |