Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 58.00 | 58.17 | 56.97 | 58.11 | 75,141 | +0.21(+0.36%) |
May 16, 2024 | 57.58 | 57.93 | 56.95 | 57.90 | 50,149 | +0.54(+0.94%) |
May 15, 2024 | 57.05 | 57.84 | 56.83 | 57.36 | 65,945 | +0.62(+1.09%) |
May 14, 2024 | 57.18 | 57.92 | 56.36 | 56.74 | 49,363 | +0.11(+0.19%) |
May 13, 2024 | 57.80 | 58.20 | 56.57 | 56.63 | 58,472 | -0.92(-1.60%) |
May 10, 2024 | 57.56 | 58.00 | 56.85 | 57.55 | 46,344 | +0.36(+0.63%) |
May 09, 2024 | 57.03 | 57.47 | 56.71 | 57.19 | 67,735 | +0.65(+1.15%) |
May 08, 2024 | 60.00 | 60.00 | 55.42 | 56.54 | 306,608 | +1.36(+2.46%) |
May 07, 2024 | 55.80 | 55.86 | 55.18 | 55.18 | 69,837 | -0.61(-1.09%) |
May 06, 2024 | 56.24 | 56.24 | 55.35 | 55.79 | 46,429 | -0.11(-0.20%) |
May 03, 2024 | 55.80 | 55.90 | 55.07 | 55.90 | 37,852 | +0.83(+1.51%) |
May 02, 2024 | 55.48 | 55.48 | 54.76 | 55.07 | 59,820 | +0.72(+1.32%) |
May 01, 2024 | 54.37 | 55.12 | 54.29 | 54.35 | 56,238 | +0.26(+0.48%) |
Apr 30, 2024 | 54.10 | 54.73 | 54.01 | 54.09 | 79,565 | -0.06(-0.11%) |
Apr 29, 2024 | 54.14 | 54.46 | 54.14 | 54.15 | 29,820 | +0.21(+0.39%) |
Apr 26, 2024 | 53.93 | 54.66 | 53.78 | 53.94 | 44,190 | -0.11(-0.20%) |
Apr 25, 2024 | 53.87 | 54.07 | 53.30 | 54.05 | 48,314 | +0.00(+0.00%) |
Apr 24, 2024 | 53.91 | 54.52 | 53.19 | 54.05 | 130,123 | +0.00(+0.00%) |
Apr 23, 2024 | 52.62 | 54.38 | 52.62 | 54.05 | 120,931 | +1.82(+3.48%) |
Apr 22, 2024 | 52.29 | 52.87 | 52.15 | 52.23 | 97,519 | +0.21(+0.40%) |
Apr 19, 2024 | 51.69 | 52.56 | 51.69 | 52.02 | 70,217 | +0.17(+0.33%) |
Apr 18, 2024 | 51.39 | 52.59 | 51.39 | 51.85 | 101,308 | +0.37(+0.72%) |
Apr 17, 2024 | 53.38 | 53.74 | 51.48 | 51.48 | 119,101 | -1.86(-3.49%) |
Apr 16, 2024 | 54.93 | 54.99 | 53.27 | 53.34 | 178,768 | -2.04(-3.68%) |
Apr 15, 2024 | 55.56 | 55.80 | 54.73 | 55.38 | 69,072 | +0.54(+0.98%) |
Apr 12, 2024 | 55.74 | 55.84 | 54.72 | 54.84 | 100,957 | -0.72(-1.30%) |
Apr 11, 2024 | 55.93 | 55.93 | 55.00 | 55.56 | 73,942 | -0.05(-0.09%) |
Apr 10, 2024 | 56.56 | 56.56 | 54.79 | 55.61 | 184,538 | -1.20(-2.11%) |
Apr 09, 2024 | 55.93 | 58.19 | 55.93 | 56.81 | 314,061 | +0.95(+1.70%) |
Apr 08, 2024 | 57.65 | 57.74 | 54.69 | 55.86 | 700,046 | +7.28(+14.99%) |
Apr 05, 2024 | 48.34 | 48.69 | 48.25 | 48.58 | 40,166 | +0.11(+0.23%) |
Apr 04, 2024 | 48.97 | 49.14 | 48.29 | 48.47 | 51,663 | -0.06(-0.12%) |
Apr 03, 2024 | 48.21 | 48.95 | 48.21 | 48.53 | 55,454 | +0.06(+0.12%) |
Apr 02, 2024 | 49.15 | 49.35 | 48.33 | 48.47 | 79,682 | -1.09(-2.20%) |
Apr 01, 2024 | 51.56 | 51.56 | 49.45 | 49.56 | 109,736 | -1.74(-3.39%) |
Mar 28, 2024 | 50.71 | 51.31 | 50.49 | 51.30 | 99,737 | +0.85(+1.68%) |
Mar 27, 2024 | 49.94 | 50.48 | 49.94 | 50.45 | 63,865 | +0.95(+1.92%) |
Mar 26, 2024 | 49.72 | 49.89 | 49.37 | 49.50 | 39,319 | -0.17(-0.34%) |
Mar 25, 2024 | 50.37 | 50.56 | 49.67 | 49.67 | 56,728 | -0.49(-0.98%) |
Mar 22, 2024 | 51.28 | 51.38 | 50.09 | 50.16 | 69,921 | -0.88(-1.72%) |
Mar 21, 2024 | 51.12 | 51.49 | 50.98 | 51.04 | 48,805 | -0.12(-0.23%) |
Mar 20, 2024 | 49.68 | 51.45 | 49.68 | 51.16 | 72,202 | +1.24(+2.48%) |
Mar 19, 2024 | 49.71 | 50.14 | 49.70 | 49.92 | 58,638 | +0.34(+0.69%) |
Mar 18, 2024 | 50.18 | 50.18 | 49.58 | 49.58 | 84,772 | -0.67(-1.33%) |
Mar 15, 2024 | 50.06 | 50.95 | 50.06 | 50.25 | 220,558 | -0.08(-0.16%) |
Mar 14, 2024 | 50.54 | 50.76 | 50.15 | 50.33 | 83,609 | -0.04(-0.08%) |
Mar 13, 2024 | 49.83 | 50.48 | 49.83 | 50.37 | 65,531 | +0.50(+1.00%) |
Mar 12, 2024 | 49.97 | 50.07 | 49.20 | 49.87 | 76,079 | -0.38(-0.76%) |
Mar 11, 2024 | 49.53 | 50.35 | 49.47 | 50.25 | 82,068 | +0.61(+1.23%) |
Mar 08, 2024 | 49.94 | 50.31 | 49.10 | 49.64 | 89,321 | -0.33(-0.66%) |
Mar 07, 2024 | 49.27 | 50.07 | 49.27 | 49.97 | 82,020 | +0.83(+1.69%) |
Mar 06, 2024 | 48.54 | 49.30 | 48.38 | 49.14 | 68,396 | +0.99(+2.06%) |
Mar 05, 2024 | 48.61 | 49.07 | 47.87 | 48.15 | 96,164 | -0.42(-0.86%) |
Mar 04, 2024 | 48.56 | 48.92 | 48.35 | 48.57 | 67,150 | +0.07(+0.14%) |
Mar 01, 2024 | 48.07 | 48.59 | 47.53 | 48.50 | 83,638 | +0.78(+1.63%) |
Feb 29, 2024 | 48.81 | 48.81 | 47.71 | 47.72 | 100,550 | -0.66(-1.36%) |
Feb 28, 2024 | 48.29 | 48.82 | 48.25 | 48.38 | 100,791 | +0.10(+0.21%) |
Feb 27, 2024 | 48.71 | 48.97 | 48.23 | 48.28 | 67,639 | -0.45(-0.92%) |
Feb 26, 2024 | 48.66 | 49.24 | 48.38 | 48.73 | 98,614 | -0.09(-0.18%) |
Feb 23, 2024 | 48.72 | 49.46 | 48.63 | 48.82 | 50,218 | -0.10(-0.20%) |
Feb 22, 2024 | 49.18 | 49.18 | 48.46 | 48.92 | 70,927 | -0.45(-0.91%) |
Feb 21, 2024 | 48.56 | 49.41 | 48.56 | 49.37 | 69,154 | +0.55(+1.13%) |
Feb 20, 2024 | 48.63 | 49.49 | 48.63 | 48.82 | 91,931 | -0.31(-0.63%) |
Feb 16, 2024 | 51.00 | 51.00 | 48.85 | 49.13 | 169,758 | -2.47(-4.79%) |
Feb 15, 2024 | 51.07 | 51.60 | 50.39 | 51.60 | 90,853 | +0.83(+1.63%) |
Feb 14, 2024 | 50.00 | 50.84 | 49.69 | 50.77 | 90,160 | +1.27(+2.57%) |
Feb 13, 2024 | 50.12 | 50.56 | 49.02 | 49.50 | 115,788 | -1.42(-2.79%) |
Feb 12, 2024 | 50.12 | 51.40 | 50.12 | 50.92 | 67,645 | +0.70(+1.39%) |
Feb 09, 2024 | 49.69 | 50.24 | 49.40 | 50.22 | 52,464 | +0.64(+1.29%) |
Feb 08, 2024 | 48.84 | 49.62 | 48.70 | 49.58 | 71,803 | +0.69(+1.41%) |
Feb 07, 2024 | 49.48 | 49.51 | 48.89 | 48.89 | 63,836 | -0.52(-1.05%) |
Feb 06, 2024 | 48.80 | 49.42 | 48.72 | 49.41 | 97,577 | +0.44(+0.90%) |
Feb 05, 2024 | 49.80 | 49.80 | 48.58 | 48.97 | 74,562 | -1.36(-2.70%) |
Feb 02, 2024 | 49.86 | 50.41 | 49.75 | 50.33 | 65,934 | -0.02(-0.04%) |
Feb 01, 2024 | 49.35 | 50.35 | 49.12 | 50.35 | 102,667 | +1.00(+2.03%) |
Jan 31, 2024 | 49.68 | 50.75 | 49.12 | 49.35 | 248,421 | -0.16(-0.32%) |
Jan 30, 2024 | 49.75 | 50.13 | 49.37 | 49.51 | 300,878 | -0.02(-0.04%) |
Jan 29, 2024 | 50.83 | 50.97 | 49.46 | 49.53 | 413,944 | -1.11(-2.19%) |
Jan 26, 2024 | 51.36 | 51.50 | 50.55 | 50.64 | 76,348 | -0.40(-0.78%) |
Jan 25, 2024 | 51.02 | 51.10 | 50.43 | 51.04 | 97,106 | +0.47(+0.93%) |
Jan 24, 2024 | 50.99 | 51.03 | 50.36 | 50.57 | 58,133 | +0.04(+0.08%) |
Jan 23, 2024 | 51.08 | 51.53 | 50.49 | 50.53 | 101,973 | -0.15(-0.30%) |
Jan 22, 2024 | 49.66 | 50.78 | 49.66 | 50.68 | 131,905 | +1.49(+3.03%) |
Jan 19, 2024 | 50.22 | 50.22 | 48.97 | 49.19 | 127,760 | -0.63(-1.26%) |
Jan 18, 2024 | 49.27 | 49.83 | 48.95 | 49.82 | 48,006 | +0.68(+1.38%) |
Jan 17, 2024 | 48.63 | 49.22 | 48.63 | 49.14 | 87,144 | +0.04(+0.08%) |
Jan 16, 2024 | 49.96 | 50.39 | 48.96 | 49.10 | 122,239 | -1.11(-2.21%) |
Jan 12, 2024 | 50.08 | 50.24 | 49.74 | 50.21 | 72,385 | +0.62(+1.25%) |
Jan 11, 2024 | 49.76 | 49.97 | 49.32 | 49.59 | 96,962 | -0.31(-0.62%) |
Jan 10, 2024 | 49.65 | 49.94 | 48.82 | 49.90 | 109,574 | +1.32(+2.72%) |
Jan 09, 2024 | 49.35 | 49.35 | 48.23 | 48.58 | 166,726 | -1.11(-2.23%) |
Jan 08, 2024 | 51.14 | 51.14 | 48.02 | 49.69 | 197,774 | -1.94(-3.76%) |
Jan 05, 2024 | 51.57 | 52.00 | 51.46 | 51.63 | 69,617 | -0.03(-0.06%) |
Jan 04, 2024 | 51.57 | 52.05 | 51.41 | 51.66 | 120,809 | +0.43(+0.84%) |
Jan 03, 2024 | 52.15 | 52.38 | 51.21 | 51.23 | 86,847 | -1.03(-1.97%) |
Jan 02, 2024 | 51.90 | 52.71 | 51.81 | 52.26 | 60,658 | +0.20(+0.38%) |
Dec 29, 2023 | 52.41 | 52.72 | 52.04 | 52.06 | 42,011 | -0.30(-0.57%) |
Dec 28, 2023 | 52.07 | 52.41 | 51.98 | 52.36 | 32,557 | -0.02(-0.04%) |
Dec 27, 2023 | 52.37 | 52.80 | 52.18 | 52.38 | 23,300 | +0.01(+0.02%) |
Dec 26, 2023 | 52.05 | 52.40 | 51.80 | 52.37 | 39,715 | +0.62(+1.20%) |
Dec 22, 2023 | 52.05 | 52.31 | 51.56 | 51.75 | 57,934 | +0.16(+0.31%) |
Dec 21, 2023 | 51.53 | 51.67 | 51.13 | 51.59 | 52,150 | +0.38(+0.74%) |
Dec 20, 2023 | 51.95 | 52.70 | 51.13 | 51.21 | 72,969 | -0.67(-1.29%) |
Dec 19, 2023 | 51.49 | 52.34 | 51.34 | 51.88 | 62,173 | +0.37(+0.72%) |
Dec 18, 2023 | 51.34 | 52.18 | 51.01 | 51.51 | 65,542 | +0.60(+1.18%) |
Dec 15, 2023 | 51.51 | 52.56 | 50.67 | 50.91 | 559,773 | -1.33(-2.55%) |
Dec 14, 2023 | 53.27 | 53.85 | 51.98 | 52.24 | 124,437 | -0.86(-1.62%) |
Dec 13, 2023 | 52.08 | 53.33 | 51.81 | 53.10 | 103,317 | +1.39(+2.69%) |
Dec 12, 2023 | 52.21 | 52.53 | 51.49 | 51.71 | 67,370 | -0.47(-0.90%) |
Dec 11, 2023 | 51.78 | 52.56 | 51.58 | 52.18 | 65,622 | +0.41(+0.79%) |
Dec 08, 2023 | 51.18 | 51.90 | 50.81 | 51.77 | 61,857 | +0.48(+0.94%) |
Dec 07, 2023 | 50.51 | 51.48 | 48.31 | 51.29 | 71,109 | +0.56(+1.10%) |
Dec 06, 2023 | 51.82 | 52.71 | 50.63 | 50.73 | 106,914 | -1.15(-2.22%) |
Dec 05, 2023 | 51.83 | 52.25 | 51.57 | 51.88 | 75,461 | +0.06(+0.12%) |
Dec 04, 2023 | 50.53 | 51.97 | 50.53 | 51.82 | 65,161 | +0.99(+1.95%) |