Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 53.31 | 54.03 | 53.09 | 54.02 | 511,887 | +0.99(+1.87%) |
May 30, 2024 | 52.91 | 53.20 | 52.62 | 53.03 | 593,706 | +0.30(+0.57%) |
May 29, 2024 | 52.56 | 52.84 | 52.21 | 52.73 | 509,920 | -0.62(-1.16%) |
May 28, 2024 | 53.88 | 54.01 | 53.19 | 53.35 | 266,480 | -0.55(-1.02%) |
May 24, 2024 | 53.62 | 53.93 | 53.62 | 53.90 | 265,711 | +0.46(+0.86%) |
May 23, 2024 | 54.49 | 54.49 | 53.18 | 53.44 | 516,512 | -0.98(-1.80%) |
May 22, 2024 | 54.71 | 54.97 | 54.19 | 54.42 | 466,849 | -0.56(-1.02%) |
May 21, 2024 | 54.37 | 55.01 | 54.37 | 54.98 | 786,136 | +0.60(+1.10%) |
May 20, 2024 | 55.11 | 55.31 | 54.34 | 54.38 | 767,531 | -0.82(-1.49%) |
May 17, 2024 | 55.05 | 55.22 | 54.98 | 55.20 | 439,863 | +0.22(+0.40%) |
May 16, 2024 | 55.21 | 55.39 | 54.95 | 54.98 | 312,713 | -0.35(-0.63%) |
May 15, 2024 | 55.08 | 55.44 | 54.97 | 55.33 | 824,815 | +0.59(+1.08%) |
May 14, 2024 | 54.45 | 54.87 | 54.34 | 54.74 | 661,832 | +0.49(+0.90%) |
May 13, 2024 | 54.65 | 54.82 | 54.22 | 54.25 | 292,353 | -0.22(-0.40%) |
May 10, 2024 | 54.48 | 54.66 | 54.35 | 54.47 | 496,312 | +0.16(+0.29%) |
May 09, 2024 | 53.69 | 54.33 | 53.60 | 54.31 | 318,906 | +0.50(+0.93%) |
May 08, 2024 | 53.22 | 53.91 | 53.08 | 53.81 | 784,174 | +0.40(+0.75%) |
May 07, 2024 | 53.65 | 53.85 | 53.35 | 53.41 | 639,048 | -0.10(-0.19%) |
May 06, 2024 | 53.37 | 53.56 | 53.12 | 53.51 | 573,896 | +0.54(+1.02%) |
May 03, 2024 | 53.08 | 53.37 | 52.87 | 52.97 | 901,967 | +0.44(+0.84%) |
May 02, 2024 | 52.73 | 52.86 | 52.12 | 52.53 | 378,488 | +0.30(+0.57%) |
May 01, 2024 | 52.05 | 53.03 | 51.92 | 52.23 | 909,142 | +0.34(+0.66%) |
Apr 30, 2024 | 52.26 | 52.58 | 51.89 | 51.89 | 380,336 | -0.71(-1.35%) |
Apr 29, 2024 | 52.67 | 52.91 | 52.45 | 52.60 | 513,443 | -0.01(-0.02%) |
Apr 26, 2024 | 52.38 | 53.05 | 52.37 | 52.61 | 421,531 | +0.12(+0.23%) |
Apr 25, 2024 | 52.64 | 53.08 | 52.07 | 52.49 | 369,425 | -0.57(-1.07%) |
Apr 24, 2024 | 52.62 | 53.14 | 52.42 | 53.06 | 406,699 | +0.20(+0.38%) |
Apr 23, 2024 | 52.35 | 53.08 | 52.25 | 52.86 | 563,988 | +0.54(+1.03%) |
Apr 22, 2024 | 51.39 | 52.47 | 51.30 | 52.32 | 827,051 | +1.03(+2.01%) |
Apr 19, 2024 | 50.41 | 51.46 | 50.41 | 51.29 | 1,020,698 | +0.99(+1.97%) |
Apr 18, 2024 | 50.07 | 50.80 | 49.99 | 50.30 | 988,615 | +0.37(+0.74%) |
Apr 17, 2024 | 49.89 | 50.37 | 49.62 | 49.93 | 1,058,685 | +0.35(+0.71%) |
Apr 16, 2024 | 50.38 | 50.43 | 49.32 | 49.58 | 2,023,847 | -0.81(-1.61%) |
Apr 15, 2024 | 50.99 | 51.67 | 50.10 | 50.39 | 1,075,190 | +0.13(+0.26%) |
Apr 12, 2024 | 50.27 | 50.64 | 49.99 | 50.26 | 969,670 | -0.72(-1.41%) |
Apr 11, 2024 | 51.36 | 51.45 | 50.49 | 50.98 | 742,070 | -0.40(-0.78%) |
Apr 10, 2024 | 51.99 | 52.14 | 51.10 | 51.38 | 972,344 | -1.59(-3.00%) |
Apr 09, 2024 | 53.00 | 53.14 | 52.39 | 52.97 | 303,151 | +0.10(+0.19%) |
Apr 08, 2024 | 52.39 | 53.01 | 52.36 | 52.87 | 273,435 | +0.70(+1.34%) |
Apr 05, 2024 | 51.84 | 52.38 | 51.62 | 52.17 | 313,483 | +0.21(+0.40%) |
Apr 04, 2024 | 53.14 | 53.29 | 51.88 | 51.96 | 866,299 | -0.58(-1.10%) |
Apr 03, 2024 | 52.43 | 53.07 | 52.34 | 52.54 | 341,753 | -0.05(-0.10%) |
Apr 02, 2024 | 52.67 | 52.93 | 52.47 | 52.59 | 268,249 | -0.47(-0.89%) |
Apr 01, 2024 | 53.72 | 53.72 | 52.98 | 53.06 | 305,023 | -0.60(-1.12%) |
Mar 28, 2024 | 53.36 | 53.79 | 53.18 | 53.66 | 442,809 | +0.44(+0.83%) |
Mar 27, 2024 | 52.17 | 53.22 | 52.17 | 53.22 | 1,049,973 | +1.26(+2.42%) |
Mar 26, 2024 | 52.06 | 52.20 | 51.92 | 51.96 | 241,223 | +0.06(+0.12%) |
Mar 25, 2024 | 51.99 | 52.48 | 51.80 | 51.90 | 512,134 | -0.10(-0.19%) |
Mar 22, 2024 | 52.92 | 53.16 | 52.00 | 52.00 | 475,261 | -0.81(-1.53%) |
Mar 21, 2024 | 51.87 | 52.88 | 51.87 | 52.81 | 802,180 | +1.12(+2.17%) |
Mar 20, 2024 | 50.28 | 51.81 | 50.18 | 51.69 | 746,529 | +1.19(+2.36%) |
Mar 19, 2024 | 50.36 | 50.69 | 50.28 | 50.50 | 342,386 | +0.11(+0.22%) |
Mar 18, 2024 | 50.31 | 50.44 | 49.82 | 50.39 | 432,371 | +0.21(+0.41%) |
Mar 15, 2024 | 49.88 | 50.58 | 49.88 | 50.18 | 1,147,583 | +0.02(+0.04%) |
Mar 14, 2024 | 50.98 | 51.11 | 49.83 | 50.16 | 554,949 | -0.86(-1.69%) |
Mar 13, 2024 | 50.77 | 51.31 | 50.77 | 51.03 | 510,397 | +0.29(+0.57%) |
Mar 12, 2024 | 50.81 | 51.08 | 50.54 | 50.74 | 588,439 | -0.05(-0.10%) |
Mar 11, 2024 | 50.48 | 50.87 | 50.24 | 50.79 | 528,910 | +0.08(+0.16%) |
Mar 08, 2024 | 50.89 | 51.37 | 50.71 | 50.71 | 672,793 | +0.07(+0.14%) |
Mar 07, 2024 | 50.70 | 51.19 | 50.35 | 50.64 | 624,069 | +0.13(+0.26%) |
Mar 06, 2024 | 50.82 | 50.82 | 49.89 | 50.51 | 2,098,550 | -0.34(-0.66%) |
Mar 05, 2024 | 49.84 | 51.22 | 49.82 | 50.85 | 832,369 | +0.70(+1.40%) |
Mar 04, 2024 | 49.29 | 50.66 | 49.29 | 50.14 | 1,255,752 | +0.90(+1.83%) |
Mar 01, 2024 | 49.13 | 49.41 | 48.64 | 49.24 | 618,162 | -0.08(-0.16%) |
Feb 29, 2024 | 49.35 | 49.67 | 48.97 | 49.32 | 270,283 | +0.36(+0.73%) |
Feb 28, 2024 | 48.79 | 49.36 | 48.79 | 48.96 | 444,422 | -0.06(-0.12%) |
Feb 27, 2024 | 48.63 | 49.06 | 48.60 | 49.02 | 483,804 | +0.56(+1.15%) |
Feb 26, 2024 | 48.70 | 49.25 | 48.32 | 48.47 | 1,702,037 | -0.40(-0.81%) |
Feb 23, 2024 | 48.72 | 49.16 | 48.62 | 48.86 | 634,465 | +0.18(+0.37%) |
Feb 22, 2024 | 48.66 | 49.17 | 48.41 | 48.69 | 719,440 | +0.19(+0.39%) |
Feb 21, 2024 | 48.20 | 48.62 | 47.85 | 48.50 | 518,668 | +0.02(+0.04%) |
Feb 20, 2024 | 48.11 | 48.69 | 48.02 | 48.48 | 496,601 | -0.18(-0.37%) |
Feb 16, 2024 | 48.44 | 48.92 | 48.23 | 48.66 | 589,145 | -0.16(-0.33%) |
Feb 15, 2024 | 47.86 | 49.03 | 47.86 | 48.82 | 1,085,638 | +1.15(+2.41%) |
Feb 14, 2024 | 47.46 | 47.70 | 47.24 | 47.66 | 774,654 | +0.60(+1.29%) |
Feb 13, 2024 | 47.73 | 47.81 | 46.48 | 47.06 | 1,423,090 | -1.42(-2.92%) |
Feb 12, 2024 | 47.65 | 48.89 | 47.65 | 48.48 | 603,515 | +0.74(+1.56%) |
Feb 09, 2024 | 47.62 | 47.83 | 47.25 | 47.73 | 897,930 | +0.12(+0.25%) |
Feb 08, 2024 | 47.39 | 47.72 | 47.20 | 47.62 | 1,983,081 | +0.00(+0.00%) |
Feb 07, 2024 | 47.65 | 47.84 | 46.79 | 47.62 | 942,308 | +0.00(+0.00%) |
Feb 06, 2024 | 47.56 | 48.03 | 47.32 | 47.62 | 916,817 | -0.03(-0.06%) |
Feb 05, 2024 | 47.80 | 47.90 | 47.34 | 47.65 | 1,788,729 | -0.62(-1.29%) |
Feb 02, 2024 | 47.37 | 48.48 | 47.37 | 48.27 | 953,304 | +0.38(+0.79%) |
Feb 01, 2024 | 48.72 | 48.92 | 46.94 | 47.89 | 2,635,733 | -0.81(-1.67%) |
Jan 31, 2024 | 49.09 | 49.85 | 48.70 | 48.71 | 886,496 | -1.19(-2.38%) |
Jan 30, 2024 | 49.49 | 49.99 | 49.43 | 49.90 | 1,491,067 | +0.54(+1.08%) |
Jan 29, 2024 | 48.87 | 49.38 | 48.78 | 49.36 | 394,617 | +0.36(+0.73%) |
Jan 26, 2024 | 48.90 | 49.35 | 48.88 | 49.00 | 345,182 | +0.09(+0.18%) |
Jan 25, 2024 | 49.02 | 49.16 | 48.45 | 48.91 | 430,360 | +0.23(+0.47%) |
Jan 24, 2024 | 48.52 | 49.04 | 48.42 | 48.69 | 1,521,574 | +0.48(+0.99%) |
Jan 23, 2024 | 48.18 | 48.43 | 47.89 | 48.21 | 390,962 | -0.02(-0.04%) |
Jan 22, 2024 | 48.03 | 48.55 | 47.94 | 48.23 | 403,921 | +0.39(+0.81%) |
Jan 19, 2024 | 46.92 | 47.86 | 46.63 | 47.84 | 774,051 | +1.19(+2.55%) |
Jan 18, 2024 | 46.94 | 47.15 | 46.14 | 46.65 | 1,567,695 | -0.23(-0.49%) |
Jan 17, 2024 | 46.51 | 47.28 | 46.45 | 46.88 | 3,615,215 | -0.32(-0.67%) |
Jan 16, 2024 | 47.15 | 47.46 | 46.74 | 47.20 | 2,103,968 | -0.64(-1.35%) |
Jan 12, 2024 | 48.40 | 48.82 | 47.56 | 47.84 | 2,208,775 | -0.48(-0.99%) |
Jan 11, 2024 | 48.56 | 48.56 | 47.66 | 48.32 | 1,471,997 | -0.49(-1.00%) |
Jan 10, 2024 | 48.84 | 48.86 | 48.44 | 48.81 | 685,441 | -0.18(-0.36%) |
Jan 09, 2024 | 49.16 | 49.20 | 48.85 | 48.98 | 578,625 | -0.54(-1.08%) |
Jan 08, 2024 | 49.32 | 49.54 | 48.78 | 49.52 | 759,308 | +0.16(+0.32%) |
Jan 05, 2024 | 48.47 | 49.74 | 48.43 | 49.36 | 2,161,883 | +0.78(+1.61%) |
Jan 04, 2024 | 48.26 | 49.05 | 48.25 | 48.58 | 450,060 | +0.30(+0.62%) |
Jan 03, 2024 | 48.96 | 48.99 | 48.04 | 48.28 | 1,166,884 | -0.95(-1.93%) |
Jan 02, 2024 | 48.51 | 49.44 | 48.41 | 49.23 | 1,164,922 | +0.46(+0.94%) |
Dec 29, 2023 | 48.99 | 49.11 | 48.68 | 48.78 | 553,470 | -0.32(-0.65%) |
Dec 28, 2023 | 48.83 | 49.15 | 48.83 | 49.09 | 452,678 | +0.12(+0.24%) |
Dec 27, 2023 | 48.77 | 49.04 | 48.52 | 48.97 | 419,407 | +0.13(+0.26%) |
Dec 26, 2023 | 48.49 | 48.95 | 48.32 | 48.84 | 249,158 | +0.49(+1.00%) |
Dec 22, 2023 | 48.51 | 48.83 | 48.16 | 48.36 | 367,141 | +0.11(+0.23%) |
Dec 21, 2023 | 48.12 | 48.38 | 47.81 | 48.25 | 387,114 | +0.53(+1.10%) |
Dec 20, 2023 | 48.53 | 48.85 | 47.68 | 47.72 | 1,625,122 | -1.05(-2.15%) |
Dec 19, 2023 | 48.20 | 48.87 | 47.95 | 48.78 | 809,436 | +0.57(+1.17%) |
Dec 18, 2023 | 48.87 | 48.87 | 48.20 | 48.21 | 1,083,583 | -0.39(-0.80%) |
Dec 15, 2023 | 48.77 | 49.18 | 48.35 | 48.60 | 1,545,103 | -0.39(-0.80%) |
Dec 14, 2023 | 47.59 | 49.23 | 47.57 | 48.99 | 1,715,042 | +2.38(+5.11%) |
Dec 13, 2023 | 44.97 | 46.65 | 44.83 | 46.61 | 1,310,663 | +1.67(+3.72%) |
Dec 12, 2023 | 45.02 | 45.08 | 44.67 | 44.94 | 480,528 | -0.04(-0.09%) |
Dec 11, 2023 | 44.81 | 45.13 | 44.76 | 44.98 | 749,735 | +0.03(+0.07%) |
Dec 08, 2023 | 44.41 | 45.11 | 44.26 | 44.95 | 1,761,121 | +0.60(+1.35%) |
Dec 07, 2023 | 43.88 | 44.40 | 43.84 | 44.35 | 825,469 | +0.58(+1.33%) |
Dec 06, 2023 | 44.21 | 44.89 | 43.70 | 43.77 | 2,702,166 | -0.17(-0.38%) |
Dec 05, 2023 | 44.22 | 44.22 | 43.71 | 43.94 | 657,452 | -0.50(-1.13%) |
Dec 04, 2023 | 43.86 | 44.54 | 43.76 | 44.44 | 762,028 | +0.23(+0.51%) |