Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 51.50 | 51.58 | 51.48 | 51.53 | 14,359 | +0.39(+0.76%) |
May 23, 2024 | 51.74 | 51.74 | 51.00 | 51.14 | 94,150 | -0.47(-0.91%) |
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%) |
Jan 02, 2024 | 48.16 | 48.51 | 48.06 | 48.36 | 21,775 | -0.18(-0.37%) |
Dec 29, 2023 | 48.66 | 48.72 | 48.44 | 48.54 | 13,787 | -0.25(-0.51%) |
Dec 28, 2023 | 48.84 | 48.96 | 48.74 | 48.79 | 25,472 | -0.22(-0.45%) |
Dec 27, 2023 | 48.91 | 49.05 | 48.81 | 49.01 | 39,208 | +0.15(+0.31%) |
Dec 26, 2023 | 48.64 | 48.98 | 48.60 | 48.86 | 23,966 | +0.26(+0.53%) |
Dec 22, 2023 | 48.46 | 48.73 | 48.40 | 48.60 | 30,204 | +0.33(+0.68%) |
Dec 21, 2023 | 48.10 | 48.27 | 47.92 | 48.27 | 90,648 | +0.56(+1.17%) |
Dec 20, 2023 | 48.39 | 48.48 | 47.71 | 47.71 | 83,691 | -0.76(-1.56%) |
Dec 19, 2023 | 48.18 | 48.52 | 48.18 | 48.47 | 58,785 | +0.57(+1.19%) |
Dec 18, 2023 | 48.12 | 48.12 | 47.86 | 47.90 | 55,637 | +0.18(+0.38%) |
Dec 15, 2023 | 47.71 | 47.98 | 47.58 | 47.72 | 41,155 | -0.10(-0.20%) |
Dec 14, 2023 | 47.27 | 48.08 | 47.27 | 47.82 | 58,079 | +0.88(+1.88%) |
Dec 13, 2023 | 45.83 | 46.95 | 45.80 | 46.94 | 60,472 | +0.78(+1.70%) |
Dec 12, 2023 | 46.33 | 46.33 | 46.06 | 46.15 | 65,736 | +0.10(+0.22%) |
Dec 11, 2023 | 45.65 | 46.07 | 45.61 | 46.06 | 63,259 | +0.27(+0.58%) |
Dec 08, 2023 | 45.59 | 46.03 | 45.59 | 45.79 | 76,943 | +0.10(+0.22%) |
Dec 07, 2023 | 45.43 | 45.69 | 45.43 | 45.69 | 29,863 | +0.35(+0.77%) |
Dec 06, 2023 | 45.55 | 45.71 | 45.31 | 45.34 | 47,237 | -0.05(-0.12%) |
Dec 05, 2023 | 45.84 | 45.91 | 45.34 | 45.40 | 40,204 | -0.64(-1.39%) |
Dec 04, 2023 | 46.10 | 46.47 | 46.02 | 46.04 | 82,853 | -0.44(-0.94%) |
Dec 01, 2023 | 45.92 | 46.60 | 45.92 | 46.47 | 76,918 | +0.64(+1.41%) |
Nov 30, 2023 | 45.50 | 45.84 | 45.33 | 45.83 | 27,957 | +0.45(+0.98%) |
Nov 29, 2023 | 45.54 | 45.59 | 45.31 | 45.38 | 34,575 | +0.22(+0.48%) |
Nov 28, 2023 | 45.08 | 45.41 | 45.06 | 45.16 | 77,866 | +0.01(+0.02%) |
Nov 27, 2023 | 45.05 | 45.19 | 44.94 | 45.15 | 27,064 | -0.02(-0.04%) |
Nov 24, 2023 | 44.95 | 45.33 | 44.95 | 45.17 | 7,275 | +0.20(+0.44%) |
Nov 22, 2023 | 44.96 | 45.04 | 44.86 | 44.97 | 33,843 | +0.07(+0.15%) |
Nov 21, 2023 | 44.91 | 45.11 | 44.91 | 44.91 | 56,659 | +0.09(+0.20%) |
Nov 20, 2023 | 44.75 | 44.93 | 44.55 | 44.82 | 64,583 | +0.07(+0.16%) |
Nov 17, 2023 | 44.74 | 44.82 | 44.63 | 44.75 | 47,555 | +0.14(+0.31%) |
Nov 16, 2023 | 44.59 | 44.71 | 44.43 | 44.61 | 27,912 | +0.05(+0.11%) |
Nov 15, 2023 | 44.40 | 44.99 | 44.40 | 44.56 | 77,332 | +0.16(+0.36%) |
Nov 14, 2023 | 43.61 | 44.54 | 43.61 | 44.40 | 33,994 | +1.43(+3.32%) |
Nov 13, 2023 | 42.78 | 43.11 | 42.74 | 42.97 | 56,670 | -0.07(-0.16%) |
Nov 10, 2023 | 42.64 | 43.05 | 42.54 | 43.04 | 24,692 | +0.51(+1.19%) |
Nov 09, 2023 | 43.09 | 43.13 | 42.52 | 42.54 | 31,502 | -0.35(-0.81%) |
Nov 08, 2023 | 42.88 | 43.00 | 42.67 | 42.88 | 74,137 | +0.05(+0.12%) |
Nov 07, 2023 | 43.25 | 43.25 | 42.74 | 42.83 | 48,177 | -0.71(-1.63%) |
Nov 06, 2023 | 43.79 | 43.79 | 43.50 | 43.54 | 24,089 | -0.28(-0.64%) |
Nov 03, 2023 | 43.50 | 44.09 | 43.50 | 43.82 | 38,560 | +0.72(+1.68%) |
Nov 02, 2023 | 42.56 | 43.10 | 42.56 | 43.10 | 73,578 | +0.84(+1.99%) |
Nov 01, 2023 | 42.11 | 42.28 | 41.81 | 42.26 | 48,646 | +0.13(+0.31%) |
Oct 31, 2023 | 41.96 | 42.27 | 41.90 | 42.13 | 45,532 | +0.14(+0.33%) |
Oct 30, 2023 | 41.97 | 42.05 | 41.68 | 41.99 | 112,195 | +0.43(+1.04%) |
Oct 27, 2023 | 41.65 | 41.81 | 41.44 | 41.56 | 54,008 | -0.06(-0.15%) |
Oct 26, 2023 | 41.46 | 41.95 | 41.46 | 41.62 | 48,172 | +0.30(+0.72%) |
Oct 25, 2023 | 41.62 | 41.74 | 41.29 | 41.33 | 41,921 | -0.47(-1.12%) |
Oct 24, 2023 | 41.61 | 42.04 | 41.60 | 41.79 | 84,260 | +0.49(+1.18%) |
Oct 23, 2023 | 41.45 | 41.73 | 41.27 | 41.31 | 98,356 | -0.45(-1.07%) |
Oct 20, 2023 | 42.26 | 42.33 | 41.75 | 41.75 | 49,226 | -0.56(-1.31%) |
Oct 19, 2023 | 42.74 | 42.97 | 42.20 | 42.31 | 41,137 | -0.49(-1.14%) |
Oct 18, 2023 | 43.66 | 43.66 | 42.76 | 42.79 | 39,802 | -1.17(-2.66%) |
Oct 17, 2023 | 43.18 | 44.08 | 43.18 | 43.96 | 37,243 | +0.55(+1.26%) |
Oct 16, 2023 | 43.26 | 43.72 | 43.26 | 43.42 | 21,876 | +0.43(+0.99%) |
Oct 13, 2023 | 43.46 | 43.48 | 42.93 | 42.99 | 42,537 | -0.21(-0.48%) |
Oct 12, 2023 | 44.12 | 44.12 | 42.88 | 43.20 | 32,255 | -0.77(-1.76%) |
Oct 11, 2023 | 43.96 | 44.22 | 43.59 | 43.97 | 58,888 | +0.13(+0.29%) |
Oct 10, 2023 | 43.58 | 44.21 | 43.58 | 43.84 | 50,392 | +0.48(+1.10%) |
Oct 09, 2023 | 43.08 | 43.48 | 42.91 | 43.37 | 57,749 | +0.06(+0.14%) |
Oct 06, 2023 | 42.87 | 43.61 | 42.67 | 43.31 | 83,057 | +0.36(+0.83%) |
Oct 05, 2023 | 43.38 | 43.49 | 42.77 | 42.95 | 41,915 | -0.46(-1.05%) |
Oct 04, 2023 | 43.21 | 43.49 | 42.86 | 43.41 | 24,155 | +0.45(+1.04%) |
Oct 03, 2023 | 42.82 | 43.50 | 42.82 | 42.96 | 56,109 | -0.25(-0.57%) |
Oct 02, 2023 | 43.63 | 43.63 | 42.94 | 43.21 | 28,990 | -0.60(-1.38%) |
Sep 29, 2023 | 44.25 | 44.31 | 43.73 | 43.81 | 42,614 | -0.10(-0.23%) |
Sep 28, 2023 | 43.51 | 44.06 | 43.51 | 43.91 | 238,869 | +0.50(+1.14%) |
Sep 27, 2023 | 43.58 | 43.61 | 43.17 | 43.42 | 26,213 | +0.07(+0.16%) |
Sep 26, 2023 | 43.67 | 43.98 | 43.26 | 43.35 | 40,285 | -0.66(-1.51%) |
Sep 25, 2023 | 43.49 | 44.03 | 43.83 | 44.01 | 97,109 | +0.32(+0.73%) |
Sep 22, 2023 | 43.83 | 44.03 | 43.65 | 43.70 | 18,745 | -0.05(-0.11%) |
Sep 21, 2023 | 44.31 | 44.31 | 43.74 | 43.75 | 20,384 | -0.86(-1.93%) |
Sep 20, 2023 | 45.14 | 45.28 | 44.59 | 44.61 | 42,179 | -0.44(-0.97%) |
Sep 19, 2023 | 45.06 | 45.23 | 44.66 | 45.04 | 62,113 | -0.04(-0.09%) |
Sep 18, 2023 | 45.17 | 45.26 | 45.05 | 45.08 | 26,516 | -0.18(-0.39%) |
Sep 15, 2023 | 45.65 | 45.76 | 45.18 | 45.26 | 36,217 | -0.50(-1.09%) |
Sep 14, 2023 | 45.46 | 45.80 | 45.46 | 45.76 | 19,261 | +0.70(+1.56%) |
Sep 13, 2023 | 45.31 | 45.31 | 44.91 | 45.06 | 22,501 | -0.21(-0.46%) |
Sep 12, 2023 | 45.30 | 45.44 | 45.21 | 45.27 | 26,148 | -0.11(-0.24%) |
Sep 11, 2023 | 45.54 | 45.72 | 45.35 | 45.38 | 15,295 | +0.10(+0.22%) |
Sep 08, 2023 | 45.25 | 45.44 | 45.18 | 45.28 | 26,328 | +0.02(+0.04%) |
Sep 07, 2023 | 45.27 | 45.43 | 44.97 | 45.26 | 40,296 | -0.28(-0.61%) |
Sep 06, 2023 | 45.60 | 45.72 | 45.25 | 45.53 | 51,492 | -0.14(-0.30%) |
Sep 05, 2023 | 46.56 | 46.56 | 45.67 | 45.67 | 12,551 | -0.94(-2.01%) |