Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.16 | 50.15 | 49.16 | 50.13 | 1,166,453 | +0.97(+1.97%) |
May 30, 2024 | 49.20 | 49.67 | 49.11 | 49.16 | 592,221 | +0.00(+0.00%) |
May 29, 2024 | 49.51 | 49.68 | 49.14 | 49.16 | 2,490,362 | -0.59(-1.19%) |
May 28, 2024 | 50.53 | 50.70 | 49.58 | 49.75 | 3,369,588 | -0.48(-0.96%) |
May 24, 2024 | 49.61 | 50.38 | 49.61 | 50.23 | 4,054,997 | +0.71(+1.43%) |
May 23, 2024 | 50.09 | 50.41 | 49.43 | 49.52 | 629,882 | -0.40(-0.81%) |
May 22, 2024 | 50.20 | 50.62 | 49.88 | 49.93 | 1,422,647 | -0.49(-0.98%) |
May 21, 2024 | 50.67 | 50.88 | 50.03 | 50.42 | 990,539 | -0.24(-0.47%) |
May 20, 2024 | 50.87 | 50.87 | 50.49 | 50.66 | 274,629 | -0.22(-0.43%) |
May 17, 2024 | 50.75 | 51.00 | 50.51 | 50.87 | 411,910 | +0.20(+0.39%) |
May 16, 2024 | 50.20 | 50.73 | 50.13 | 50.67 | 499,798 | +0.66(+1.32%) |
May 15, 2024 | 50.26 | 50.45 | 49.93 | 50.02 | 555,207 | +0.03(+0.06%) |
May 14, 2024 | 49.93 | 50.15 | 49.54 | 49.99 | 2,085,163 | +0.13(+0.26%) |
May 13, 2024 | 49.48 | 50.30 | 49.39 | 49.86 | 1,310,233 | +0.56(+1.14%) |
May 10, 2024 | 50.47 | 50.79 | 49.20 | 49.30 | 3,164,405 | -3.54(-6.70%) |
May 09, 2024 | 52.20 | 52.87 | 52.17 | 52.84 | 932,214 | +0.67(+1.28%) |
May 08, 2024 | 51.84 | 52.25 | 51.79 | 52.17 | 897,154 | +0.18(+0.34%) |
May 07, 2024 | 52.36 | 52.54 | 51.74 | 51.99 | 1,019,868 | -0.30(-0.58%) |
May 06, 2024 | 51.89 | 52.42 | 51.83 | 52.30 | 337,561 | +0.66(+1.28%) |
May 03, 2024 | 51.67 | 51.76 | 51.29 | 51.64 | 394,009 | +0.41(+0.81%) |
May 02, 2024 | 51.06 | 51.43 | 50.85 | 51.23 | 422,804 | +0.56(+1.11%) |
May 01, 2024 | 50.18 | 51.06 | 50.03 | 50.67 | 924,840 | +0.44(+0.88%) |
Apr 30, 2024 | 50.40 | 50.81 | 50.20 | 50.22 | 399,528 | -0.56(-1.10%) |
Apr 29, 2024 | 50.96 | 51.19 | 50.58 | 50.78 | 413,075 | -0.06(-0.12%) |
Apr 26, 2024 | 50.60 | 51.00 | 50.30 | 50.84 | 426,336 | +0.34(+0.68%) |
Apr 25, 2024 | 50.57 | 50.64 | 49.99 | 50.50 | 1,143,176 | -0.37(-0.73%) |
Apr 24, 2024 | 50.82 | 51.26 | 50.72 | 50.87 | 464,663 | -0.15(-0.29%) |
Apr 23, 2024 | 50.87 | 51.27 | 50.76 | 51.02 | 289,363 | +0.28(+0.54%) |
Apr 22, 2024 | 50.47 | 51.16 | 50.43 | 50.74 | 494,326 | +0.45(+0.90%) |
Apr 19, 2024 | 49.91 | 50.37 | 49.81 | 50.29 | 693,225 | +0.44(+0.89%) |
Apr 18, 2024 | 49.60 | 50.02 | 49.46 | 49.85 | 344,237 | +0.44(+0.90%) |
Apr 17, 2024 | 49.77 | 50.00 | 49.08 | 49.41 | 423,065 | -0.10(-0.20%) |
Apr 16, 2024 | 49.73 | 49.78 | 49.18 | 49.50 | 423,032 | -0.42(-0.85%) |
Apr 15, 2024 | 50.67 | 51.00 | 49.74 | 49.93 | 345,257 | -0.21(-0.41%) |
Apr 12, 2024 | 50.47 | 50.75 | 49.97 | 50.13 | 486,849 | -0.70(-1.37%) |
Apr 11, 2024 | 51.69 | 51.70 | 50.57 | 50.83 | 2,373,407 | -0.79(-1.53%) |
Apr 10, 2024 | 51.64 | 51.83 | 51.12 | 51.62 | 623,339 | -0.71(-1.35%) |
Apr 09, 2024 | 52.66 | 52.69 | 51.82 | 52.33 | 345,460 | -0.15(-0.28%) |
Apr 08, 2024 | 52.71 | 52.87 | 52.44 | 52.48 | 286,849 | -0.06(-0.11%) |
Apr 05, 2024 | 52.09 | 52.72 | 52.02 | 52.53 | 352,823 | +0.25(+0.47%) |
Apr 04, 2024 | 52.98 | 53.14 | 52.20 | 52.29 | 309,974 | -0.22(-0.41%) |
Apr 03, 2024 | 52.39 | 52.94 | 52.33 | 52.51 | 473,758 | +0.01(+0.02%) |
Apr 02, 2024 | 52.77 | 52.99 | 52.44 | 52.50 | 520,173 | -0.60(-1.13%) |
Apr 01, 2024 | 53.65 | 53.68 | 52.84 | 53.10 | 678,615 | -0.61(-1.14%) |
Mar 28, 2024 | 53.64 | 53.83 | 53.83 | 53.71 | 458,826 | +0.20(+0.37%) |
Mar 27, 2024 | 53.48 | 53.86 | 53.25 | 53.51 | 522,189 | +0.10(+0.18%) |
Mar 26, 2024 | 53.45 | 53.84 | 53.17 | 53.41 | 385,280 | +0.22(+0.41%) |
Mar 25, 2024 | 53.34 | 53.61 | 53.19 | 53.19 | 339,447 | -0.14(-0.26%) |
Mar 22, 2024 | 54.04 | 54.25 | 53.32 | 53.33 | 293,237 | -0.86(-1.58%) |
Mar 21, 2024 | 54.34 | 54.57 | 54.15 | 54.19 | 320,202 | -0.01(-0.02%) |
Mar 20, 2024 | 53.59 | 54.29 | 53.59 | 54.20 | 266,287 | +0.46(+0.86%) |
Mar 19, 2024 | 53.62 | 53.97 | 53.51 | 53.74 | 255,117 | +0.08(+0.15%) |
Mar 18, 2024 | 53.72 | 54.07 | 53.60 | 53.66 | 301,888 | -0.10(-0.18%) |
Mar 15, 2024 | 53.60 | 54.02 | 53.54 | 53.75 | 448,635 | +0.05(+0.09%) |
Mar 14, 2024 | 54.32 | 54.32 | 53.33 | 53.71 | 230,052 | -0.58(-1.07%) |
Mar 13, 2024 | 54.03 | 54.40 | 54.03 | 54.29 | 859,150 | +0.33(+0.62%) |
Mar 12, 2024 | 54.05 | 54.26 | 53.66 | 53.95 | 278,495 | -0.10(-0.18%) |
Mar 11, 2024 | 53.77 | 54.10 | 53.64 | 54.05 | 332,507 | -0.05(-0.09%) |
Mar 08, 2024 | 54.42 | 54.54 | 54.02 | 54.10 | 421,450 | -0.15(-0.27%) |
Mar 07, 2024 | 53.70 | 54.41 | 53.63 | 54.25 | 1,300,789 | +0.87(+1.62%) |
Mar 06, 2024 | 53.12 | 53.65 | 53.06 | 53.38 | 1,009,802 | +0.57(+1.08%) |
Mar 05, 2024 | 52.47 | 53.03 | 52.34 | 52.81 | 968,797 | +0.43(+0.83%) |
Mar 04, 2024 | 52.39 | 52.72 | 52.25 | 52.38 | 291,590 | -0.28(-0.52%) |
Mar 01, 2024 | 52.23 | 52.98 | 52.16 | 52.65 | 689,988 | +0.38(+0.73%) |
Feb 29, 2024 | 53.08 | 53.08 | 52.25 | 52.27 | 1,098,107 | -0.71(-1.34%) |
Feb 28, 2024 | 52.88 | 53.37 | 52.69 | 52.98 | 367,102 | -0.03(-0.06%) |
Feb 27, 2024 | 53.47 | 53.47 | 52.74 | 53.01 | 3,869,804 | -0.12(-0.22%) |
Feb 26, 2024 | 53.36 | 53.68 | 52.98 | 53.12 | 505,537 | -0.33(-0.62%) |
Feb 23, 2024 | 53.32 | 53.69 | 53.23 | 53.45 | 2,192,855 | +0.35(+0.66%) |
Feb 22, 2024 | 52.44 | 53.15 | 52.25 | 53.11 | 893,827 | +1.01(+1.94%) |
Feb 21, 2024 | 52.71 | 52.71 | 51.83 | 52.10 | 601,365 | -0.57(-1.09%) |
Feb 20, 2024 | 52.16 | 52.76 | 52.10 | 52.67 | 757,404 | +0.33(+0.63%) |
Feb 16, 2024 | 51.88 | 52.48 | 51.79 | 52.34 | 415,884 | +0.48(+0.92%) |
Feb 15, 2024 | 51.11 | 52.09 | 51.11 | 51.86 | 684,759 | +0.85(+1.67%) |
Feb 14, 2024 | 50.47 | 51.07 | 50.36 | 51.01 | 369,381 | +0.75(+1.49%) |
Feb 13, 2024 | 50.77 | 50.84 | 49.78 | 50.26 | 1,043,811 | -0.98(-1.91%) |
Feb 12, 2024 | 51.57 | 51.70 | 51.07 | 51.24 | 621,001 | -0.25(-0.49%) |
Feb 09, 2024 | 51.22 | 51.64 | 50.80 | 51.50 | 616,234 | +0.30(+0.59%) |
Feb 08, 2024 | 51.01 | 51.35 | 50.43 | 51.19 | 580,611 | +0.19(+0.38%) |
Feb 07, 2024 | 50.60 | 51.20 | 50.60 | 51.00 | 733,796 | +0.27(+0.54%) |
Feb 06, 2024 | 49.74 | 50.75 | 49.70 | 50.73 | 850,432 | +1.20(+2.43%) |
Feb 05, 2024 | 49.81 | 49.84 | 49.36 | 49.53 | 821,509 | -0.57(-1.14%) |
Feb 02, 2024 | 49.90 | 50.43 | 49.74 | 50.10 | 709,820 | -0.30(-0.60%) |
Feb 01, 2024 | 50.16 | 50.48 | 49.50 | 50.40 | 977,509 | +0.10(+0.19%) |
Jan 31, 2024 | 50.49 | 51.05 | 50.22 | 50.30 | 624,744 | -0.02(-0.04%) |
Jan 30, 2024 | 49.99 | 50.49 | 49.95 | 50.32 | 481,276 | +0.16(+0.31%) |
Jan 29, 2024 | 49.72 | 50.19 | 49.58 | 50.17 | 414,054 | +0.32(+0.64%) |
Jan 26, 2024 | 49.77 | 50.05 | 49.50 | 49.85 | 509,240 | +0.10(+0.19%) |
Jan 25, 2024 | 50.03 | 50.03 | 49.65 | 49.75 | 677,802 | +0.16(+0.33%) |
Jan 24, 2024 | 49.78 | 50.05 | 49.44 | 49.58 | 664,195 | +0.26(+0.53%) |
Jan 23, 2024 | 49.47 | 49.71 | 49.31 | 49.32 | 398,072 | -0.02(-0.04%) |
Jan 22, 2024 | 49.67 | 49.79 | 49.32 | 49.34 | 406,762 | -0.11(-0.22%) |
Jan 19, 2024 | 49.03 | 49.56 | 48.76 | 49.45 | 394,733 | +0.54(+1.11%) |
Jan 18, 2024 | 48.67 | 49.13 | 48.64 | 48.91 | 648,010 | +0.39(+0.80%) |
Jan 17, 2024 | 48.72 | 48.85 | 48.25 | 48.52 | 556,840 | -0.64(-1.30%) |
Jan 16, 2024 | 49.05 | 49.25 | 48.72 | 49.16 | 648,604 | -0.29(-0.59%) |
Jan 12, 2024 | 49.82 | 50.19 | 49.22 | 49.45 | 414,501 | -0.01(-0.02%) |
Jan 11, 2024 | 49.58 | 49.73 | 48.84 | 49.46 | 499,893 | -0.19(-0.39%) |
Jan 10, 2024 | 49.43 | 49.73 | 49.37 | 49.65 | 505,497 | +0.23(+0.47%) |
Jan 09, 2024 | 49.57 | 49.63 | 49.14 | 49.42 | 677,008 | -0.49(-0.99%) |
Jan 08, 2024 | 49.58 | 49.92 | 49.55 | 49.91 | 422,218 | +0.21(+0.43%) |
Jan 05, 2024 | 49.64 | 50.29 | 49.51 | 49.70 | 447,356 | -0.05(-0.10%) |
Jan 04, 2024 | 49.61 | 50.16 | 49.58 | 49.75 | 418,259 | +0.14(+0.27%) |
Jan 03, 2024 | 49.52 | 49.75 | 49.32 | 49.61 | 422,678 | -0.15(-0.29%) |
Jan 02, 2024 | 49.83 | 50.08 | 49.67 | 49.76 | 396,418 | -0.54(-1.08%) |
Dec 29, 2023 | 49.85 | 50.39 | 49.85 | 50.30 | 544,930 | +0.36(+0.72%) |
Dec 28, 2023 | 49.90 | 50.54 | 49.90 | 49.94 | 457,924 | +0.03(+0.06%) |
Dec 27, 2023 | 49.45 | 50.17 | 49.45 | 49.91 | 620,217 | +0.27(+0.55%) |
Dec 26, 2023 | 49.29 | 49.72 | 49.27 | 49.64 | 213,527 | +0.30(+0.61%) |
Dec 22, 2023 | 49.28 | 49.59 | 49.13 | 49.34 | 491,726 | +0.12(+0.24%) |
Dec 21, 2023 | 49.09 | 49.52 | 48.93 | 49.23 | 601,143 | +0.43(+0.87%) |
Dec 20, 2023 | 49.44 | 49.80 | 48.80 | 48.80 | 587,898 | -0.84(-1.70%) |
Dec 19, 2023 | 49.59 | 50.08 | 49.58 | 49.64 | 657,799 | +0.15(+0.29%) |
Dec 18, 2023 | 49.76 | 49.90 | 49.11 | 49.50 | 519,938 | -0.07(-0.14%) |
Dec 15, 2023 | 50.57 | 50.64 | 49.53 | 49.57 | 704,492 | -0.82(-1.64%) |
Dec 14, 2023 | 51.06 | 51.14 | 50.37 | 50.39 | 537,207 | -0.29(-0.57%) |
Dec 13, 2023 | 50.06 | 50.69 | 49.58 | 50.68 | 1,227,175 | +0.66(+1.32%) |
Dec 12, 2023 | 50.28 | 50.30 | 49.75 | 50.02 | 641,809 | -0.23(-0.46%) |
Dec 11, 2023 | 49.90 | 50.43 | 49.80 | 50.25 | 917,049 | +0.35(+0.70%) |
Dec 08, 2023 | 49.47 | 49.92 | 49.47 | 49.90 | 933,687 | +0.38(+0.76%) |
Dec 07, 2023 | 49.32 | 49.53 | 49.02 | 49.53 | 1,017,370 | +0.32(+0.65%) |
Dec 06, 2023 | 49.93 | 50.38 | 49.21 | 49.21 | 1,101,287 | -0.48(-0.96%) |
Dec 05, 2023 | 49.52 | 49.93 | 49.34 | 49.68 | 457,136 | -0.02(-0.04%) |
Dec 04, 2023 | 49.20 | 49.80 | 49.08 | 49.70 | 579,302 | +0.24(+0.49%) |
Dec 01, 2023 | 49.16 | 49.54 | 48.84 | 49.46 | 681,339 | +0.48(+0.97%) |
Nov 30, 2023 | 48.93 | 49.24 | 48.46 | 48.98 | 1,374,502 | +0.20(+0.42%) |
Nov 29, 2023 | 48.98 | 49.17 | 48.74 | 48.78 | 612,098 | -0.18(-0.38%) |
Nov 28, 2023 | 48.99 | 49.22 | 48.82 | 48.96 | 3,282,505 | +0.12(+0.24%) |
Nov 27, 2023 | 48.90 | 48.98 | 48.71 | 48.85 | 3,399,687 | -0.28(-0.56%) |
Nov 24, 2023 | 48.74 | 49.27 | 48.74 | 49.12 | 2,356,728 | +0.40(+0.82%) |
Nov 22, 2023 | 48.37 | 48.87 | 48.12 | 48.72 | 544,229 | +0.28(+0.57%) |
Nov 21, 2023 | 48.36 | 48.75 | 48.34 | 48.45 | 546,549 | -0.10(-0.20%) |
Nov 20, 2023 | 48.28 | 48.64 | 47.89 | 48.54 | 249,778 | +0.13(+0.28%) |
Nov 17, 2023 | 48.32 | 48.64 | 48.21 | 48.41 | 436,469 | +0.41(+0.86%) |
Nov 16, 2023 | 48.09 | 48.33 | 47.84 | 48.00 | 554,364 | -0.17(-0.36%) |
Nov 15, 2023 | 48.02 | 48.50 | 48.01 | 48.17 | 670,251 | +0.35(+0.74%) |
Nov 14, 2023 | 45.95 | 47.89 | 45.95 | 47.82 | 1,184,897 | +2.12(+4.64%) |
Nov 13, 2023 | 45.40 | 45.94 | 45.40 | 45.70 | 1,118,558 | +0.19(+0.42%) |
Nov 10, 2023 | 45.41 | 45.57 | 45.08 | 45.50 | 800,231 | +0.21(+0.46%) |
Nov 09, 2023 | 45.18 | 45.81 | 45.11 | 45.29 | 528,628 | +0.48(+1.07%) |
Nov 08, 2023 | 45.19 | 45.30 | 44.60 | 44.82 | 1,263,339 | -0.22(-0.49%) |
Nov 07, 2023 | 45.37 | 45.37 | 44.66 | 45.04 | 1,104,023 | -0.56(-1.24%) |
Nov 06, 2023 | 45.97 | 46.19 | 45.45 | 45.60 | 1,047,081 | -0.28(-0.60%) |
Nov 03, 2023 | 45.65 | 46.17 | 45.49 | 45.88 | 387,028 | +0.53(+1.18%) |
Nov 02, 2023 | 44.61 | 45.42 | 44.61 | 45.34 | 655,968 | +1.29(+2.93%) |
Nov 01, 2023 | 43.71 | 44.24 | 43.42 | 44.05 | 789,225 | +0.43(+0.99%) |
Oct 31, 2023 | 43.57 | 43.66 | 43.17 | 43.62 | 672,492 | +0.16(+0.37%) |
Oct 30, 2023 | 43.12 | 43.81 | 43.12 | 43.46 | 526,721 | +0.73(+1.70%) |
Oct 27, 2023 | 43.46 | 43.60 | 42.57 | 42.73 | 648,487 | -0.65(-1.50%) |
Oct 26, 2023 | 43.38 | 43.84 | 43.30 | 43.38 | 654,207 | -0.07(-0.15%) |
Oct 25, 2023 | 43.40 | 44.06 | 43.37 | 43.45 | 573,695 | -0.13(-0.31%) |
Oct 24, 2023 | 43.91 | 43.96 | 43.42 | 43.58 | 586,916 | -0.35(-0.80%) |
Oct 23, 2023 | 43.76 | 44.38 | 43.55 | 43.94 | 561,264 | -0.01(-0.02%) |
Oct 20, 2023 | 44.61 | 44.78 | 43.91 | 43.95 | 755,344 | -0.71(-1.58%) |
Oct 19, 2023 | 45.84 | 45.90 | 44.65 | 44.65 | 692,105 | -1.32(-2.87%) |
Oct 18, 2023 | 46.62 | 46.62 | 45.92 | 45.97 | 485,784 | -0.92(-1.96%) |
Oct 17, 2023 | 46.59 | 47.20 | 46.43 | 46.89 | 455,119 | -0.11(-0.24%) |
Oct 16, 2023 | 46.99 | 47.32 | 46.89 | 47.00 | 744,094 | +0.36(+0.78%) |
Oct 13, 2023 | 46.92 | 47.29 | 46.42 | 46.64 | 372,438 | -0.12(-0.27%) |
Oct 12, 2023 | 47.51 | 47.55 | 46.49 | 46.77 | 397,038 | -0.73(-1.53%) |
Oct 11, 2023 | 46.70 | 47.53 | 46.69 | 47.49 | 433,651 | +0.92(+1.97%) |
Oct 10, 2023 | 46.73 | 47.07 | 46.53 | 46.57 | 456,956 | +0.09(+0.18%) |
Oct 09, 2023 | 45.90 | 46.50 | 45.89 | 46.49 | 260,010 | +0.24(+0.52%) |
Oct 06, 2023 | 45.57 | 46.34 | 45.27 | 46.25 | 585,543 | +0.62(+1.36%) |
Oct 05, 2023 | 44.94 | 45.71 | 44.94 | 45.63 | 463,158 | +0.55(+1.23%) |
Oct 04, 2023 | 44.98 | 45.15 | 44.42 | 45.07 | 449,125 | +0.21(+0.47%) |
Oct 03, 2023 | 45.40 | 45.54 | 44.45 | 44.86 | 600,775 | -0.82(-1.80%) |