Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 52.82 | 53.09 | 52.82 | 53.06 | 379,106 | +0.34(+0.64%) |
May 16, 2024 | 52.79 | 52.84 | 52.68 | 52.72 | 420,676 | +0.06(+0.11%) |
May 15, 2024 | 52.47 | 52.71 | 52.35 | 52.66 | 291,117 | +0.50(+0.96%) |
May 14, 2024 | 52.10 | 52.17 | 52.04 | 52.16 | 376,232 | +0.22(+0.42%) |
May 13, 2024 | 52.05 | 52.12 | 51.88 | 51.94 | 235,205 | +0.08(+0.15%) |
May 10, 2024 | 52.09 | 52.15 | 51.81 | 51.86 | 410,405 | -0.13(-0.25%) |
May 09, 2024 | 51.69 | 51.99 | 51.69 | 51.99 | 479,686 | +0.01(+0.02%) |
May 08, 2024 | 51.78 | 52.00 | 51.78 | 51.98 | 486,940 | +0.02(+0.04%) |
May 07, 2024 | 52.03 | 52.11 | 51.91 | 51.96 | 357,463 | -0.27(-0.52%) |
May 06, 2024 | 52.18 | 52.29 | 52.18 | 52.23 | 212,379 | +0.01(+0.02%) |
May 03, 2024 | 52.29 | 52.35 | 52.04 | 52.22 | 484,725 | +0.33(+0.64%) |
May 02, 2024 | 51.45 | 51.96 | 51.36 | 51.89 | 533,493 | +0.92(+1.80%) |
May 01, 2024 | 50.94 | 51.44 | 50.92 | 50.97 | 775,616 | +0.09(+0.18%) |
Apr 30, 2024 | 51.06 | 51.21 | 50.87 | 50.88 | 565,667 | -0.55(-1.07%) |
Apr 29, 2024 | 51.20 | 51.46 | 51.20 | 51.43 | 408,821 | +0.70(+1.38%) |
Apr 26, 2024 | 50.50 | 50.75 | 50.50 | 50.73 | 342,320 | +0.51(+1.02%) |
Apr 25, 2024 | 49.86 | 50.31 | 49.83 | 50.22 | 389,780 | +0.14(+0.28%) |
Apr 24, 2024 | 50.20 | 50.23 | 49.96 | 50.08 | 274,998 | -0.04(-0.08%) |
Apr 23, 2024 | 49.75 | 50.17 | 49.75 | 50.12 | 373,770 | +0.23(+0.46%) |
Apr 22, 2024 | 49.59 | 49.94 | 49.58 | 49.89 | 359,002 | +0.07(+0.14%) |
Apr 19, 2024 | 49.80 | 49.92 | 49.70 | 49.82 | 355,546 | -0.17(-0.34%) |
Apr 18, 2024 | 50.03 | 50.23 | 49.91 | 49.99 | 515,435 | +0.13(+0.26%) |
Apr 17, 2024 | 50.03 | 50.05 | 49.71 | 49.86 | 1,286,504 | +0.34(+0.69%) |
Apr 16, 2024 | 49.60 | 49.71 | 49.43 | 49.52 | 409,334 | -0.74(-1.47%) |
Apr 15, 2024 | 50.71 | 50.71 | 50.19 | 50.26 | 430,282 | -0.24(-0.48%) |
Apr 12, 2024 | 50.91 | 50.95 | 50.48 | 50.50 | 343,958 | -0.86(-1.67%) |
Apr 11, 2024 | 51.31 | 51.43 | 51.11 | 51.36 | 314,710 | +0.24(+0.47%) |
Apr 10, 2024 | 51.25 | 51.25 | 51.00 | 51.12 | 370,337 | -0.73(-1.41%) |
Apr 09, 2024 | 51.88 | 51.97 | 51.72 | 51.85 | 359,372 | +0.36(+0.70%) |
Apr 08, 2024 | 51.42 | 51.56 | 51.42 | 51.49 | 217,119 | +0.20(+0.39%) |
Apr 05, 2024 | 51.04 | 51.36 | 51.04 | 51.29 | 443,465 | +0.21(+0.41%) |
Apr 04, 2024 | 51.50 | 51.67 | 51.07 | 51.08 | 308,665 | -0.21(-0.41%) |
Apr 03, 2024 | 50.99 | 51.39 | 50.99 | 51.29 | 213,522 | +0.27(+0.53%) |
Apr 02, 2024 | 51.07 | 51.16 | 50.95 | 51.02 | 237,926 | +0.21(+0.41%) |
Apr 01, 2024 | 50.98 | 51.12 | 50.76 | 50.81 | 333,874 | -0.05(-0.10%) |
Mar 28, 2024 | 50.84 | 50.90 | 50.90 | 50.86 | 312,900 | -0.08(-0.16%) |
Mar 27, 2024 | 50.78 | 50.94 | 50.78 | 50.94 | 361,449 | +0.43(+0.85%) |
Mar 26, 2024 | 50.70 | 50.70 | 50.51 | 50.51 | 421,755 | -0.32(-0.63%) |
Mar 25, 2024 | 50.79 | 50.90 | 50.74 | 50.83 | 226,944 | +0.04(+0.08%) |
Mar 22, 2024 | 50.86 | 50.92 | 50.70 | 50.79 | 270,474 | -0.52(-1.01%) |
Mar 21, 2024 | 51.53 | 51.55 | 51.26 | 51.31 | 396,103 | +0.04(+0.08%) |
Mar 20, 2024 | 50.83 | 51.29 | 50.80 | 51.27 | 440,881 | +0.40(+0.79%) |
Mar 19, 2024 | 50.65 | 50.88 | 50.65 | 50.87 | 335,217 | +0.05(+0.10%) |
Mar 18, 2024 | 51.02 | 51.05 | 50.76 | 50.82 | 334,238 | +0.13(+0.26%) |
Mar 15, 2024 | 50.81 | 50.88 | 50.62 | 50.69 | 207,180 | -0.08(-0.16%) |
Mar 14, 2024 | 50.98 | 51.03 | 50.66 | 50.77 | 327,204 | -0.13(-0.26%) |
Mar 13, 2024 | 50.74 | 50.94 | 50.74 | 50.90 | 351,668 | -0.04(-0.08%) |
Mar 12, 2024 | 50.90 | 50.95 | 50.73 | 50.94 | 348,981 | +0.08(+0.16%) |
Mar 11, 2024 | 50.85 | 50.94 | 50.80 | 50.86 | 296,332 | -0.12(-0.24%) |
Mar 08, 2024 | 51.06 | 51.16 | 50.91 | 50.98 | 515,599 | -0.14(-0.27%) |
Mar 07, 2024 | 50.90 | 51.17 | 50.84 | 51.12 | 439,497 | +0.32(+0.63%) |
Mar 06, 2024 | 50.72 | 50.97 | 50.72 | 50.80 | 459,086 | +0.48(+0.95%) |
Mar 05, 2024 | 50.40 | 50.49 | 50.22 | 50.32 | 446,561 | +0.05(+0.10%) |
Mar 04, 2024 | 50.30 | 50.38 | 50.26 | 50.27 | 291,153 | +0.00(+0.00%) |
Mar 01, 2024 | 49.89 | 50.30 | 49.86 | 50.27 | 404,094 | +0.57(+1.15%) |
Feb 29, 2024 | 49.82 | 49.84 | 49.64 | 49.70 | 531,569 | +0.23(+0.46%) |
Feb 28, 2024 | 49.50 | 49.60 | 49.38 | 49.47 | 361,148 | -0.35(-0.70%) |
Feb 27, 2024 | 49.83 | 49.89 | 49.76 | 49.82 | 373,891 | +0.07(+0.14%) |
Feb 26, 2024 | 49.89 | 49.91 | 49.71 | 49.75 | 348,312 | -0.29(-0.58%) |
Feb 23, 2024 | 49.92 | 50.07 | 49.82 | 50.04 | 559,838 | -0.02(-0.04%) |
Feb 22, 2024 | 50.00 | 50.08 | 49.92 | 50.06 | 534,180 | +0.43(+0.87%) |
Feb 21, 2024 | 49.61 | 49.76 | 49.50 | 49.63 | 556,414 | -0.06(-0.12%) |
Feb 20, 2024 | 49.60 | 49.75 | 49.59 | 49.69 | 410,959 | +0.26(+0.53%) |
Feb 16, 2024 | 49.28 | 49.61 | 49.28 | 49.43 | 557,886 | +0.36(+0.73%) |
Feb 15, 2024 | 49.07 | 49.16 | 48.93 | 49.07 | 499,274 | +0.27(+0.55%) |
Feb 14, 2024 | 48.67 | 48.85 | 48.65 | 48.80 | 501,258 | +0.55(+1.14%) |
Feb 13, 2024 | 48.52 | 48.65 | 48.08 | 48.25 | 372,877 | -0.93(-1.89%) |
Feb 12, 2024 | 48.95 | 49.37 | 48.92 | 49.18 | 335,190 | +0.14(+0.29%) |
Feb 09, 2024 | 48.98 | 49.13 | 48.81 | 49.04 | 504,305 | +0.06(+0.12%) |
Feb 08, 2024 | 49.23 | 49.23 | 48.89 | 48.98 | 606,661 | -0.35(-0.71%) |
Feb 07, 2024 | 49.25 | 49.38 | 49.18 | 49.33 | 603,645 | +0.26(+0.53%) |
Feb 06, 2024 | 48.82 | 49.15 | 48.69 | 49.07 | 826,346 | +0.84(+1.74%) |
Feb 05, 2024 | 48.27 | 48.40 | 48.08 | 48.23 | 296,539 | -0.26(-0.54%) |
Feb 02, 2024 | 48.55 | 48.58 | 48.33 | 48.49 | 556,845 | -0.40(-0.82%) |
Feb 01, 2024 | 48.75 | 48.91 | 48.66 | 48.89 | 750,721 | +0.52(+1.08%) |
Jan 31, 2024 | 48.61 | 48.82 | 48.28 | 48.37 | 704,707 | -0.06(-0.12%) |
Jan 30, 2024 | 48.35 | 48.52 | 48.25 | 48.43 | 837,793 | -0.09(-0.19%) |
Jan 29, 2024 | 48.68 | 48.69 | 48.40 | 48.52 | 528,370 | +0.10(+0.21%) |
Jan 26, 2024 | 48.57 | 48.71 | 48.40 | 48.42 | 606,513 | +0.01(+0.02%) |
Jan 25, 2024 | 48.57 | 48.57 | 48.35 | 48.41 | 278,942 | +0.12(+0.25%) |
Jan 24, 2024 | 48.54 | 48.54 | 48.21 | 48.29 | 125,083 | +0.43(+0.90%) |
Jan 23, 2024 | 47.71 | 47.91 | 47.66 | 47.86 | 221,447 | +0.13(+0.27%) |
Jan 22, 2024 | 47.75 | 47.88 | 47.66 | 47.73 | 129,011 | -0.16(-0.33%) |
Jan 19, 2024 | 47.65 | 47.91 | 47.55 | 47.89 | 341,947 | +0.27(+0.57%) |
Jan 18, 2024 | 47.49 | 47.67 | 47.46 | 47.62 | 213,999 | +0.17(+0.36%) |
Jan 17, 2024 | 47.39 | 47.46 | 47.26 | 47.45 | 166,657 | -0.55(-1.15%) |
Jan 16, 2024 | 48.35 | 48.35 | 47.97 | 48.00 | 176,568 | -0.91(-1.86%) |
Jan 12, 2024 | 49.10 | 49.15 | 48.84 | 48.91 | 133,961 | +0.16(+0.33%) |
Jan 11, 2024 | 48.87 | 48.87 | 48.48 | 48.75 | 203,141 | +0.04(+0.08%) |
Jan 10, 2024 | 48.72 | 48.76 | 48.61 | 48.71 | 139,696 | -0.01(-0.02%) |
Jan 09, 2024 | 48.81 | 48.82 | 48.64 | 48.72 | 245,767 | -0.48(-0.98%) |
Jan 08, 2024 | 48.78 | 49.22 | 48.75 | 49.20 | 120,844 | +0.10(+0.20%) |
Jan 05, 2024 | 48.94 | 49.31 | 48.94 | 49.10 | 143,801 | +0.26(+0.53%) |
Jan 04, 2024 | 48.81 | 49.03 | 48.81 | 48.84 | 116,395 | -0.18(-0.37%) |
Jan 03, 2024 | 48.93 | 49.13 | 48.87 | 49.02 | 170,993 | -0.28(-0.57%) |