Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 51.85 | 51.85 | 51.42 | 51.61 | 36,878 | -0.51(-0.98%) |
May 21, 2024 | 52.07 | 52.15 | 51.93 | 52.12 | 31,892 | -0.06(-0.11%) |
May 20, 2024 | 52.08 | 52.24 | 51.91 | 52.18 | 47,224 | +0.10(+0.19%) |
May 17, 2024 | 51.82 | 52.08 | 51.82 | 52.08 | 36,881 | +0.43(+0.83%) |
May 16, 2024 | 51.94 | 52.05 | 51.65 | 51.65 | 40,709 | -0.39(-0.75%) |
May 15, 2024 | 52.16 | 52.19 | 51.80 | 52.04 | 45,124 | +0.14(+0.27%) |
May 14, 2024 | 52.01 | 52.02 | 51.73 | 51.90 | 19,264 | +0.12(+0.23%) |
May 13, 2024 | 52.00 | 52.10 | 51.75 | 51.78 | 26,132 | -0.02(-0.03%) |
May 10, 2024 | 52.00 | 52.00 | 51.75 | 51.80 | 46,290 | +0.00(+0.00%) |
May 09, 2024 | 51.32 | 51.81 | 51.32 | 51.80 | 26,396 | +0.56(+1.09%) |
May 08, 2024 | 51.23 | 51.36 | 51.18 | 51.24 | 22,266 | -0.20(-0.39%) |
May 07, 2024 | 51.01 | 51.49 | 51.01 | 51.44 | 30,869 | +0.58(+1.14%) |
May 06, 2024 | 50.88 | 50.95 | 50.66 | 50.86 | 17,553 | +0.35(+0.69%) |
May 03, 2024 | 50.43 | 50.64 | 50.30 | 50.51 | 57,650 | +0.46(+0.92%) |
May 02, 2024 | 49.89 | 50.19 | 49.60 | 50.05 | 32,688 | -0.01(-0.02%) |
May 01, 2024 | 50.07 | 50.80 | 49.87 | 50.06 | 58,144 | +0.25(+0.50%) |
Apr 30, 2024 | 50.38 | 50.41 | 49.80 | 49.81 | 138,983 | -0.94(-1.85%) |
Apr 29, 2024 | 50.48 | 50.75 | 50.48 | 50.75 | 23,598 | +0.44(+0.87%) |
Apr 26, 2024 | 50.03 | 50.50 | 50.03 | 50.31 | 27,923 | +0.33(+0.66%) |
Apr 25, 2024 | 49.61 | 50.04 | 49.22 | 49.98 | 84,967 | +0.23(+0.46%) |
Apr 24, 2024 | 49.57 | 49.77 | 49.40 | 49.75 | 47,410 | +0.04(+0.08%) |
Apr 23, 2024 | 49.62 | 49.95 | 49.49 | 49.71 | 35,492 | -0.38(-0.77%) |
Apr 22, 2024 | 49.91 | 50.37 | 49.63 | 50.09 | 45,510 | +0.04(+0.09%) |
Apr 19, 2024 | 50.12 | 50.36 | 49.89 | 50.05 | 21,627 | -0.03(-0.06%) |
Apr 18, 2024 | 50.43 | 50.49 | 49.88 | 50.08 | 22,379 | +0.00(+0.00%) |
Apr 17, 2024 | 50.33 | 50.57 | 49.97 | 50.08 | 19,040 | +0.05(+0.10%) |
Apr 16, 2024 | 50.13 | 50.28 | 49.81 | 50.03 | 31,929 | -0.37(-0.73%) |
Apr 15, 2024 | 51.11 | 51.33 | 50.21 | 50.40 | 40,408 | -0.23(-0.45%) |
Apr 12, 2024 | 51.49 | 51.49 | 50.46 | 50.63 | 43,713 | -1.00(-1.94%) |
Apr 11, 2024 | 51.70 | 51.74 | 51.30 | 51.63 | 17,534 | +0.01(+0.02%) |
Apr 10, 2024 | 51.64 | 51.87 | 51.39 | 51.62 | 49,544 | -0.84(-1.60%) |
Apr 09, 2024 | 52.48 | 52.66 | 52.03 | 52.46 | 35,407 | +0.23(+0.44%) |
Apr 08, 2024 | 52.30 | 52.35 | 52.16 | 52.23 | 89,919 | +0.03(+0.07%) |
Apr 05, 2024 | 51.84 | 52.23 | 51.73 | 52.20 | 18,915 | +0.44(+0.84%) |
Apr 04, 2024 | 52.65 | 52.77 | 51.63 | 51.76 | 50,331 | -0.60(-1.15%) |
Apr 03, 2024 | 51.92 | 52.36 | 51.92 | 52.36 | 28,094 | +0.39(+0.75%) |
Apr 02, 2024 | 52.10 | 52.10 | 51.75 | 51.97 | 35,382 | -0.29(-0.56%) |
Apr 01, 2024 | 52.56 | 52.56 | 52.13 | 52.26 | 32,849 | -0.11(-0.21%) |
Mar 28, 2024 | 52.27 | 52.50 | 52.18 | 52.37 | 40,571 | +0.17(+0.33%) |
Mar 27, 2024 | 51.55 | 52.20 | 51.53 | 52.20 | 33,960 | +0.82(+1.60%) |
Mar 26, 2024 | 51.49 | 51.54 | 51.37 | 51.38 | 28,921 | -0.03(-0.06%) |
Mar 25, 2024 | 51.30 | 51.55 | 51.30 | 51.41 | 29,342 | +0.04(+0.08%) |
Mar 22, 2024 | 51.65 | 51.66 | 51.34 | 51.37 | 19,896 | -0.30(-0.58%) |
Mar 21, 2024 | 51.55 | 51.74 | 51.40 | 51.67 | 19,335 | +0.27(+0.53%) |
Mar 20, 2024 | 50.73 | 51.53 | 50.70 | 51.40 | 41,071 | +0.58(+1.14%) |
Mar 19, 2024 | 50.64 | 50.85 | 50.57 | 50.82 | 31,269 | +0.10(+0.20%) |
Mar 18, 2024 | 50.90 | 51.11 | 50.72 | 50.72 | 20,584 | +0.02(+0.04%) |
Mar 15, 2024 | 50.50 | 50.86 | 50.50 | 50.70 | 20,819 | +0.10(+0.19%) |
Mar 14, 2024 | 50.94 | 50.94 | 50.37 | 50.60 | 30,721 | -0.39(-0.76%) |
Mar 13, 2024 | 50.70 | 51.26 | 50.70 | 50.99 | 53,523 | +0.32(+0.63%) |
Mar 12, 2024 | 50.74 | 50.75 | 50.44 | 50.67 | 24,819 | -0.03(-0.06%) |
Mar 11, 2024 | 50.36 | 50.89 | 50.27 | 50.70 | 36,630 | +0.39(+0.77%) |
Mar 08, 2024 | 50.76 | 50.78 | 50.31 | 50.31 | 47,419 | -0.26(-0.51%) |
Mar 07, 2024 | 50.30 | 50.73 | 50.30 | 50.57 | 20,062 | +0.67(+1.34%) |
Mar 06, 2024 | 49.81 | 50.00 | 49.77 | 49.91 | 21,674 | +0.40(+0.80%) |
Mar 05, 2024 | 49.65 | 49.90 | 49.34 | 49.51 | 20,884 | -0.29(-0.59%) |
Mar 04, 2024 | 49.55 | 49.89 | 49.55 | 49.80 | 24,815 | +0.29(+0.59%) |
Mar 01, 2024 | 49.35 | 49.58 | 49.25 | 49.51 | 32,146 | +0.29(+0.59%) |
Feb 29, 2024 | 49.17 | 49.36 | 49.03 | 49.22 | 25,031 | +0.33(+0.67%) |
Feb 28, 2024 | 48.69 | 49.12 | 48.64 | 48.89 | 27,766 | +0.03(+0.06%) |
Feb 27, 2024 | 48.80 | 48.94 | 48.74 | 48.86 | 35,286 | +0.16(+0.33%) |
Feb 26, 2024 | 48.78 | 48.84 | 48.61 | 48.70 | 27,904 | -0.24(-0.49%) |
Feb 23, 2024 | 48.71 | 48.98 | 48.65 | 48.94 | 27,647 | +0.26(+0.54%) |
Feb 22, 2024 | 48.25 | 48.67 | 48.25 | 48.67 | 34,164 | +0.49(+1.02%) |
Feb 21, 2024 | 47.76 | 48.18 | 47.76 | 48.18 | 28,232 | +0.35(+0.73%) |
Feb 20, 2024 | 47.86 | 47.97 | 47.77 | 47.83 | 28,516 | -0.19(-0.40%) |
Feb 16, 2024 | 48.04 | 48.40 | 48.01 | 48.03 | 38,331 | +0.14(+0.30%) |
Feb 15, 2024 | 47.18 | 47.95 | 47.18 | 47.88 | 22,256 | +0.95(+2.03%) |
Feb 14, 2024 | 46.81 | 47.02 | 46.59 | 46.93 | 20,185 | +0.38(+0.81%) |
Feb 13, 2024 | 46.80 | 46.90 | 46.22 | 46.55 | 26,375 | -0.84(-1.77%) |
Feb 12, 2024 | 46.99 | 47.59 | 46.99 | 47.39 | 25,641 | +0.46(+0.99%) |
Feb 09, 2024 | 46.74 | 46.92 | 46.63 | 46.92 | 27,262 | +0.12(+0.25%) |
Feb 08, 2024 | 46.87 | 46.87 | 46.47 | 46.81 | 22,158 | -0.02(-0.05%) |
Feb 07, 2024 | 46.63 | 46.88 | 46.61 | 46.83 | 30,038 | +0.35(+0.75%) |
Feb 06, 2024 | 46.12 | 46.55 | 46.12 | 46.48 | 50,783 | +0.59(+1.28%) |
Feb 05, 2024 | 46.24 | 46.24 | 45.64 | 45.89 | 49,569 | -1.08(-2.31%) |
Feb 02, 2024 | 46.85 | 47.15 | 46.48 | 46.98 | 38,289 | -0.30(-0.63%) |
Feb 01, 2024 | 47.06 | 47.28 | 46.68 | 47.28 | 50,940 | +0.73(+1.56%) |
Jan 31, 2024 | 47.27 | 47.29 | 46.55 | 46.55 | 25,381 | -0.63(-1.33%) |
Jan 30, 2024 | 46.91 | 47.36 | 46.91 | 47.18 | 31,902 | +0.12(+0.25%) |
Jan 29, 2024 | 46.74 | 47.06 | 46.53 | 47.06 | 48,987 | +0.33(+0.71%) |
Jan 26, 2024 | 46.77 | 47.00 | 46.65 | 46.73 | 23,107 | +0.04(+0.08%) |
Jan 25, 2024 | 46.53 | 46.69 | 46.28 | 46.69 | 40,103 | +0.42(+0.90%) |
Jan 24, 2024 | 46.92 | 46.93 | 46.25 | 46.27 | 19,341 | -0.57(-1.21%) |
Jan 23, 2024 | 46.89 | 47.10 | 46.72 | 46.84 | 74,517 | +0.11(+0.23%) |
Jan 22, 2024 | 46.41 | 46.78 | 46.41 | 46.73 | 40,924 | +0.22(+0.48%) |
Jan 19, 2024 | 46.37 | 46.51 | 46.08 | 46.51 | 28,294 | +0.12(+0.26%) |
Jan 18, 2024 | 46.31 | 46.44 | 46.01 | 46.39 | 27,288 | +0.20(+0.43%) |
Jan 17, 2024 | 46.13 | 46.30 | 46.02 | 46.19 | 58,197 | -0.37(-0.79%) |
Jan 16, 2024 | 46.84 | 46.84 | 46.43 | 46.56 | 44,145 | -0.57(-1.21%) |
Jan 12, 2024 | 47.35 | 47.49 | 46.96 | 47.13 | 26,315 | +0.01(+0.02%) |
Jan 11, 2024 | 47.29 | 47.29 | 46.79 | 47.12 | 58,814 | -0.14(-0.29%) |
Jan 10, 2024 | 47.31 | 47.31 | 47.00 | 47.26 | 42,375 | -0.08(-0.17%) |
Jan 09, 2024 | 47.59 | 47.59 | 47.22 | 47.34 | 80,878 | -0.55(-1.14%) |
Jan 08, 2024 | 47.52 | 47.88 | 47.27 | 47.88 | 33,187 | +0.24(+0.50%) |
Jan 05, 2024 | 47.39 | 47.91 | 47.39 | 47.65 | 21,949 | +0.11(+0.23%) |
Jan 04, 2024 | 47.61 | 47.80 | 47.49 | 47.53 | 24,877 | -0.16(-0.34%) |
Jan 03, 2024 | 47.85 | 47.99 | 47.44 | 47.69 | 47,627 | -0.67(-1.38%) |