Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 48.64 | 48.69 | 47.50 | 48.10 | 368,544 | -0.94(-1.92%) |
May 15, 2024 | 49.39 | 49.90 | 48.83 | 49.04 | 192,877 | +0.47(+0.97%) |
May 14, 2024 | 50.06 | 50.19 | 48.37 | 48.57 | 264,912 | -0.70(-1.42%) |
May 13, 2024 | 50.34 | 50.39 | 49.14 | 49.27 | 228,277 | -0.51(-1.02%) |
May 10, 2024 | 48.92 | 50.00 | 48.53 | 49.78 | 207,149 | +0.86(+1.76%) |
May 09, 2024 | 48.49 | 49.11 | 48.24 | 48.92 | 219,552 | +0.74(+1.54%) |
May 08, 2024 | 47.50 | 48.64 | 47.46 | 48.18 | 303,392 | +0.11(+0.23%) |
May 07, 2024 | 48.46 | 48.63 | 47.57 | 48.07 | 312,124 | -0.55(-1.13%) |
May 06, 2024 | 47.07 | 48.62 | 46.80 | 48.62 | 386,534 | +1.97(+4.22%) |
May 03, 2024 | 47.82 | 48.25 | 46.16 | 46.65 | 446,492 | -0.40(-0.85%) |
May 02, 2024 | 45.56 | 47.48 | 44.04 | 47.05 | 676,586 | +2.26(+5.05%) |
May 01, 2024 | 48.00 | 48.74 | 44.71 | 44.79 | 839,664 | -3.50(-7.25%) |
Apr 30, 2024 | 52.96 | 54.01 | 47.25 | 48.29 | 1,716,661 | -10.93(-18.46%) |
Apr 29, 2024 | 59.21 | 59.76 | 58.81 | 59.22 | 260,038 | +0.57(+0.97%) |
Apr 26, 2024 | 58.64 | 59.59 | 58.40 | 58.65 | 141,324 | +0.08(+0.14%) |
Apr 25, 2024 | 58.05 | 59.10 | 56.56 | 58.57 | 204,018 | -0.01(-0.02%) |
Apr 24, 2024 | 58.49 | 59.34 | 57.63 | 58.58 | 185,388 | -0.09(-0.15%) |
Apr 23, 2024 | 57.59 | 59.19 | 57.34 | 58.67 | 224,854 | +1.42(+2.48%) |
Apr 22, 2024 | 58.62 | 58.62 | 57.16 | 57.25 | 264,950 | -1.04(-1.78%) |
Apr 19, 2024 | 57.49 | 58.78 | 57.49 | 58.29 | 288,354 | +0.27(+0.47%) |
Apr 18, 2024 | 59.15 | 59.88 | 57.97 | 58.02 | 194,965 | -0.76(-1.29%) |
Apr 17, 2024 | 60.65 | 60.95 | 58.72 | 58.78 | 153,349 | -1.67(-2.76%) |
Apr 16, 2024 | 60.45 | 60.74 | 59.35 | 60.45 | 245,285 | -0.73(-1.19%) |
Apr 15, 2024 | 62.73 | 63.32 | 60.71 | 61.18 | 155,346 | -0.81(-1.31%) |
Apr 12, 2024 | 62.65 | 63.38 | 61.50 | 61.99 | 117,807 | -1.36(-2.15%) |
Apr 11, 2024 | 63.61 | 63.61 | 62.07 | 63.35 | 173,075 | +0.27(+0.43%) |
Apr 10, 2024 | 63.24 | 64.22 | 62.60 | 63.08 | 166,925 | -2.21(-3.38%) |
Apr 09, 2024 | 65.80 | 66.14 | 63.76 | 65.29 | 271,090 | -0.16(-0.24%) |
Apr 08, 2024 | 66.10 | 66.17 | 65.10 | 65.45 | 175,024 | -0.16(-0.24%) |
Apr 05, 2024 | 63.51 | 65.70 | 63.21 | 65.61 | 163,703 | +2.22(+3.50%) |
Apr 04, 2024 | 64.87 | 65.09 | 63.16 | 63.39 | 232,321 | -0.42(-0.66%) |
Apr 03, 2024 | 61.31 | 64.14 | 61.31 | 63.81 | 285,039 | +2.14(+3.47%) |
Apr 02, 2024 | 62.66 | 62.82 | 61.23 | 61.67 | 221,744 | -1.30(-2.06%) |
Apr 01, 2024 | 64.20 | 64.20 | 62.84 | 62.97 | 150,737 | -1.21(-1.89%) |
Mar 28, 2024 | 64.33 | 64.03 | 63.76 | 64.18 | 263,073 | -0.44(-0.68%) |
Mar 27, 2024 | 63.51 | 64.67 | 63.35 | 64.62 | 141,123 | +1.59(+2.52%) |
Mar 26, 2024 | 63.00 | 63.71 | 62.62 | 63.03 | 189,654 | +0.41(+0.65%) |
Mar 25, 2024 | 63.00 | 63.46 | 62.01 | 62.62 | 210,207 | -0.66(-1.04%) |
Mar 22, 2024 | 63.44 | 63.55 | 63.03 | 63.28 | 270,349 | +0.02(+0.03%) |
Mar 21, 2024 | 61.00 | 63.38 | 60.78 | 63.26 | 296,892 | +2.63(+4.34%) |
Mar 20, 2024 | 59.60 | 61.03 | 59.16 | 60.63 | 222,563 | +1.00(+1.68%) |
Mar 19, 2024 | 58.49 | 59.88 | 58.49 | 59.63 | 198,158 | +1.04(+1.78%) |
Mar 18, 2024 | 57.77 | 58.85 | 57.77 | 58.59 | 216,942 | +0.64(+1.10%) |
Mar 15, 2024 | 56.01 | 58.04 | 56.01 | 57.95 | 473,688 | +1.61(+2.86%) |
Mar 14, 2024 | 56.44 | 56.83 | 55.77 | 56.34 | 163,636 | -0.57(-1.00%) |
Mar 13, 2024 | 56.98 | 57.75 | 56.47 | 56.91 | 146,459 | -0.51(-0.89%) |
Mar 12, 2024 | 57.34 | 57.54 | 56.57 | 57.42 | 169,577 | +0.69(+1.22%) |
Mar 11, 2024 | 58.00 | 58.22 | 55.35 | 56.73 | 262,206 | -1.71(-2.93%) |
Mar 08, 2024 | 59.18 | 60.50 | 58.44 | 58.44 | 170,693 | +0.07(+0.12%) |
Mar 07, 2024 | 58.68 | 59.24 | 58.00 | 58.37 | 158,085 | +0.35(+0.60%) |
Mar 06, 2024 | 58.76 | 59.00 | 57.05 | 58.02 | 238,132 | -0.36(-0.62%) |
Mar 05, 2024 | 58.13 | 58.64 | 57.28 | 58.38 | 286,712 | -0.41(-0.70%) |
Mar 04, 2024 | 57.64 | 59.14 | 57.64 | 58.79 | 379,425 | +1.33(+2.31%) |
Mar 01, 2024 | 56.93 | 57.73 | 56.37 | 57.46 | 275,578 | +0.97(+1.72%) |
Feb 29, 2024 | 55.84 | 56.76 | 55.48 | 56.49 | 345,897 | +1.60(+2.91%) |
Feb 28, 2024 | 53.90 | 55.01 | 53.90 | 54.89 | 171,622 | +0.37(+0.68%) |
Feb 27, 2024 | 55.56 | 56.02 | 54.20 | 54.52 | 339,643 | -0.25(-0.46%) |
Feb 26, 2024 | 54.34 | 55.23 | 54.02 | 54.77 | 229,424 | +0.17(+0.31%) |
Feb 23, 2024 | 54.02 | 54.93 | 53.45 | 54.60 | 199,734 | +1.22(+2.29%) |
Feb 22, 2024 | 56.20 | 56.24 | 52.79 | 53.38 | 268,593 | -1.42(-2.59%) |
Feb 21, 2024 | 54.21 | 55.18 | 53.88 | 54.80 | 228,167 | +0.59(+1.09%) |
Feb 20, 2024 | 54.21 | 54.69 | 53.79 | 54.21 | 150,911 | -0.96(-1.74%) |
Feb 16, 2024 | 55.80 | 56.43 | 55.16 | 55.17 | 144,372 | -1.16(-2.06%) |
Feb 15, 2024 | 54.47 | 56.40 | 54.47 | 56.33 | 283,509 | +1.79(+3.28%) |
Feb 14, 2024 | 53.65 | 54.97 | 53.45 | 54.54 | 556,985 | +1.54(+2.91%) |
Feb 13, 2024 | 54.67 | 54.94 | 52.45 | 53.00 | 412,580 | -4.04(-7.08%) |
Feb 12, 2024 | 55.47 | 57.09 | 55.47 | 57.04 | 238,188 | +2.03(+3.69%) |
Feb 09, 2024 | 54.85 | 55.16 | 54.08 | 55.01 | 111,230 | +0.66(+1.21%) |
Feb 08, 2024 | 54.39 | 54.82 | 53.93 | 54.35 | 191,547 | +0.26(+0.48%) |
Feb 07, 2024 | 54.39 | 54.87 | 53.57 | 54.09 | 123,586 | +0.13(+0.24%) |
Feb 06, 2024 | 53.67 | 54.45 | 53.67 | 53.96 | 74,095 | +0.12(+0.22%) |
Feb 05, 2024 | 54.10 | 54.10 | 52.75 | 53.84 | 344,228 | -1.00(-1.82%) |
Feb 02, 2024 | 53.67 | 55.50 | 53.36 | 54.84 | 121,339 | +0.09(+0.16%) |
Feb 01, 2024 | 54.19 | 55.04 | 53.24 | 54.75 | 158,786 | +0.96(+1.78%) |
Jan 31, 2024 | 54.55 | 55.68 | 53.69 | 53.79 | 380,608 | -0.61(-1.12%) |
Jan 30, 2024 | 53.48 | 54.72 | 53.44 | 54.40 | 211,910 | +0.45(+0.83%) |
Jan 29, 2024 | 52.73 | 53.95 | 52.68 | 53.95 | 128,061 | +0.95(+1.79%) |
Jan 26, 2024 | 53.10 | 53.28 | 52.27 | 53.00 | 241,298 | +0.28(+0.53%) |
Jan 25, 2024 | 51.87 | 53.72 | 51.77 | 52.72 | 282,206 | +2.12(+4.19%) |
Jan 24, 2024 | 51.86 | 51.92 | 50.30 | 50.60 | 170,147 | -0.28(-0.55%) |
Jan 23, 2024 | 50.54 | 51.18 | 50.28 | 50.88 | 204,695 | +0.90(+1.80%) |
Jan 22, 2024 | 49.04 | 50.26 | 48.95 | 49.98 | 155,976 | +1.34(+2.75%) |
Jan 19, 2024 | 48.50 | 48.66 | 47.44 | 48.64 | 104,007 | +0.46(+0.95%) |
Jan 18, 2024 | 47.86 | 48.46 | 47.51 | 48.18 | 103,422 | +0.72(+1.52%) |
Jan 17, 2024 | 47.27 | 47.97 | 47.15 | 47.46 | 96,334 | -0.51(-1.06%) |
Jan 16, 2024 | 47.92 | 48.43 | 47.64 | 47.97 | 211,977 | -0.58(-1.19%) |
Jan 12, 2024 | 49.29 | 49.74 | 48.26 | 48.55 | 119,489 | +0.17(+0.35%) |
Jan 11, 2024 | 48.00 | 48.46 | 47.19 | 48.38 | 187,339 | +0.12(+0.25%) |
Jan 10, 2024 | 48.42 | 48.82 | 48.01 | 48.26 | 139,772 | -0.50(-1.03%) |
Jan 09, 2024 | 49.21 | 49.21 | 48.02 | 48.76 | 147,622 | -1.37(-2.73%) |
Jan 08, 2024 | 49.08 | 50.16 | 48.60 | 50.13 | 274,490 | +1.08(+2.20%) |
Jan 05, 2024 | 49.11 | 50.09 | 49.01 | 49.05 | 219,403 | -0.53(-1.07%) |
Jan 04, 2024 | 50.05 | 50.79 | 49.54 | 49.58 | 161,238 | -0.36(-0.72%) |
Jan 03, 2024 | 51.22 | 51.22 | 49.83 | 49.94 | 144,920 | -1.87(-3.61%) |
Jan 02, 2024 | 51.92 | 52.63 | 51.38 | 51.81 | 98,260 | -0.51(-0.97%) |
Dec 29, 2023 | 52.78 | 53.19 | 52.17 | 52.32 | 113,790 | -0.67(-1.26%) |
Dec 28, 2023 | 52.89 | 53.44 | 52.81 | 52.99 | 73,679 | -0.11(-0.21%) |
Dec 27, 2023 | 53.93 | 53.97 | 52.79 | 53.10 | 98,047 | -0.56(-1.04%) |
Dec 26, 2023 | 52.20 | 53.83 | 51.73 | 53.66 | 178,651 | +1.74(+3.35%) |
Dec 22, 2023 | 52.11 | 52.38 | 51.52 | 51.92 | 128,980 | +0.09(+0.17%) |
Dec 21, 2023 | 52.35 | 52.55 | 51.26 | 51.83 | 146,828 | +0.38(+0.74%) |
Dec 20, 2023 | 52.01 | 53.21 | 50.90 | 51.45 | 367,180 | -1.10(-2.10%) |
Dec 19, 2023 | 52.81 | 53.61 | 52.14 | 52.55 | 340,276 | +0.41(+0.80%) |
Dec 18, 2023 | 53.54 | 53.54 | 51.81 | 52.14 | 148,395 | -0.60(-1.14%) |
Dec 15, 2023 | 53.54 | 54.40 | 52.57 | 52.74 | 435,531 | -0.53(-0.99%) |
Dec 14, 2023 | 50.26 | 53.40 | 50.26 | 53.27 | 354,299 | +4.00(+8.12%) |
Dec 13, 2023 | 47.28 | 49.41 | 46.12 | 49.27 | 317,938 | +2.34(+4.99%) |
Dec 12, 2023 | 47.61 | 47.61 | 46.69 | 46.93 | 169,481 | -0.72(-1.51%) |
Dec 11, 2023 | 47.05 | 47.71 | 46.70 | 47.65 | 187,066 | +1.03(+2.21%) |
Dec 08, 2023 | 45.93 | 47.01 | 45.93 | 46.62 | 147,721 | +0.53(+1.15%) |
Dec 07, 2023 | 46.20 | 46.40 | 45.77 | 46.09 | 159,380 | +0.17(+0.37%) |
Dec 06, 2023 | 46.36 | 47.69 | 45.85 | 45.92 | 220,747 | -0.09(-0.20%) |
Dec 05, 2023 | 46.35 | 46.66 | 45.92 | 46.01 | 204,796 | -0.84(-1.79%) |
Dec 04, 2023 | 46.77 | 47.00 | 46.08 | 46.85 | 134,204 | +0.06(+0.13%) |