Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 56.19 | 56.19 | 55.69 | 55.77 | 5,833 | -0.69(-1.21%) |
May 20, 2024 | 56.50 | 56.88 | 56.30 | 56.46 | 6,178 | +0.00(+0.01%) |
May 17, 2024 | 56.39 | 56.66 | 56.29 | 56.45 | 6,226 | -0.08(-0.15%) |
May 16, 2024 | 56.54 | 56.71 | 56.49 | 56.53 | 33,525 | -0.08(-0.14%) |
May 15, 2024 | 57.18 | 57.18 | 56.37 | 56.62 | 5,851 | -0.13(-0.24%) |
May 14, 2024 | 56.61 | 56.95 | 56.58 | 56.75 | 15,981 | +0.92(+1.64%) |
May 13, 2024 | 55.32 | 56.26 | 55.32 | 55.83 | 4,784 | +0.95(+1.73%) |
May 10, 2024 | 55.67 | 55.67 | 54.80 | 54.88 | 19,150 | -0.61(-1.09%) |
May 09, 2024 | 54.46 | 55.53 | 54.46 | 55.49 | 6,157 | +1.02(+1.87%) |
May 08, 2024 | 54.85 | 54.85 | 54.01 | 54.47 | 6,593 | -1.63(-2.91%) |
May 07, 2024 | 56.23 | 56.40 | 55.95 | 56.10 | 20,978 | -0.42(-0.74%) |
May 06, 2024 | 56.38 | 56.52 | 56.30 | 56.52 | 4,802 | +0.57(+1.02%) |
May 03, 2024 | 56.18 | 56.65 | 55.73 | 55.95 | 18,149 | +0.57(+1.03%) |
May 02, 2024 | 55.23 | 55.38 | 54.56 | 55.38 | 2,778 | +1.97(+3.69%) |
May 01, 2024 | 53.11 | 54.10 | 52.93 | 53.41 | 3,172 | +0.10(+0.19%) |
Apr 30, 2024 | 54.05 | 54.06 | 53.31 | 53.31 | 4,420 | -1.24(-2.28%) |
Apr 29, 2024 | 54.73 | 54.73 | 54.37 | 54.55 | 4,483 | -0.00(-0.00%) |
Apr 26, 2024 | 53.58 | 54.55 | 53.58 | 54.55 | 3,698 | +0.97(+1.81%) |
Apr 25, 2024 | 52.69 | 53.59 | 52.54 | 53.59 | 1,731 | -0.17(-0.31%) |
Apr 24, 2024 | 54.21 | 54.34 | 53.38 | 53.75 | 13,224 | -0.45(-0.82%) |
Apr 23, 2024 | 53.31 | 54.27 | 53.20 | 54.20 | 9,543 | +1.27(+2.39%) |
Apr 22, 2024 | 52.77 | 53.11 | 52.34 | 52.93 | 20,938 | +0.52(+1.00%) |
Apr 19, 2024 | 52.64 | 52.83 | 52.18 | 52.41 | 10,432 | -0.53(-1.01%) |
Apr 18, 2024 | 53.15 | 53.70 | 52.92 | 52.94 | 3,882 | -0.03(-0.05%) |
Apr 17, 2024 | 53.67 | 53.77 | 52.73 | 52.97 | 53,293 | -0.21(-0.39%) |
Apr 16, 2024 | 52.91 | 53.58 | 52.67 | 53.18 | 88,396 | -0.18(-0.34%) |
Apr 15, 2024 | 55.16 | 55.36 | 53.28 | 53.36 | 37,738 | -1.37(-2.50%) |
Apr 12, 2024 | 55.70 | 55.70 | 54.60 | 54.73 | 3,077 | -1.53(-2.72%) |
Apr 11, 2024 | 56.01 | 56.25 | 55.58 | 56.25 | 8,297 | +0.60(+1.08%) |
Apr 10, 2024 | 55.61 | 55.92 | 55.61 | 55.65 | 3,138 | -1.16(-2.04%) |
Apr 09, 2024 | 56.56 | 56.85 | 56.36 | 56.81 | 6,823 | +0.31(+0.55%) |
Apr 08, 2024 | 56.57 | 56.69 | 56.39 | 56.50 | 3,682 | +0.15(+0.27%) |
Apr 05, 2024 | 55.64 | 56.35 | 55.64 | 56.35 | 20,769 | +0.71(+1.28%) |
Apr 04, 2024 | 57.38 | 57.59 | 55.64 | 55.64 | 6,131 | -1.04(-1.83%) |
Apr 03, 2024 | 56.33 | 57.08 | 56.33 | 56.68 | 29,792 | +0.00(+0.00%) |
Apr 02, 2024 | 56.76 | 56.86 | 56.34 | 56.68 | 13,161 | -1.04(-1.81%) |
Apr 01, 2024 | 57.98 | 58.06 | 57.67 | 57.72 | 5,270 | -0.34(-0.58%) |
Mar 28, 2024 | 58.08 | 58.56 | 58.05 | 58.06 | 7,147 | -0.05(-0.09%) |
Mar 27, 2024 | 58.28 | 58.30 | 58.03 | 58.11 | 11,827 | +0.38(+0.66%) |
Mar 26, 2024 | 58.22 | 58.34 | 57.73 | 57.73 | 7,464 | -0.02(-0.03%) |
Mar 25, 2024 | 58.00 | 58.38 | 57.75 | 57.75 | 3,646 | -0.25(-0.43%) |
Mar 22, 2024 | 58.47 | 58.47 | 57.91 | 58.00 | 23,411 | -0.77(-1.31%) |
Mar 21, 2024 | 58.91 | 59.26 | 58.77 | 58.77 | 18,084 | +0.17(+0.29%) |
Mar 20, 2024 | 56.84 | 58.60 | 56.84 | 58.60 | 8,933 | +1.97(+3.48%) |
Mar 19, 2024 | 56.34 | 56.82 | 56.09 | 56.63 | 6,043 | -0.17(-0.30%) |
Mar 18, 2024 | 56.79 | 57.10 | 56.27 | 56.80 | 25,892 | +0.46(+0.82%) |
Mar 15, 2024 | 56.37 | 56.73 | 56.28 | 56.34 | 9,547 | -0.27(-0.47%) |
Mar 14, 2024 | 57.60 | 57.60 | 56.41 | 56.60 | 13,794 | -0.94(-1.63%) |
Mar 13, 2024 | 56.70 | 57.89 | 56.70 | 57.54 | 11,844 | +0.65(+1.14%) |
Mar 12, 2024 | 57.00 | 57.19 | 56.68 | 56.89 | 3,389 | +0.45(+0.79%) |
Mar 11, 2024 | 56.55 | 56.88 | 56.41 | 56.44 | 16,771 | -0.32(-0.56%) |
Mar 08, 2024 | 56.61 | 57.49 | 56.39 | 56.76 | 12,685 | +0.54(+0.96%) |
Mar 07, 2024 | 56.26 | 56.48 | 56.05 | 56.22 | 32,677 | +0.40(+0.72%) |
Mar 06, 2024 | 56.27 | 56.36 | 55.78 | 55.82 | 30,307 | +0.29(+0.52%) |
Mar 05, 2024 | 55.96 | 56.04 | 55.35 | 55.53 | 25,688 | -0.98(-1.73%) |
Mar 04, 2024 | 56.92 | 57.05 | 56.51 | 56.51 | 34,439 | -0.23(-0.41%) |
Mar 01, 2024 | 55.97 | 56.75 | 55.88 | 56.74 | 9,245 | +0.91(+1.63%) |
Feb 29, 2024 | 55.88 | 56.19 | 55.53 | 55.83 | 7,899 | +0.32(+0.58%) |
Feb 28, 2024 | 55.58 | 55.91 | 55.49 | 55.51 | 16,472 | -0.16(-0.29%) |
Feb 27, 2024 | 54.68 | 55.76 | 54.31 | 55.67 | 345,654 | +1.71(+3.17%) |
Feb 26, 2024 | 53.60 | 54.19 | 53.60 | 53.96 | 13,382 | +0.14(+0.26%) |
Feb 23, 2024 | 53.55 | 53.91 | 53.33 | 53.82 | 46,882 | +0.74(+1.39%) |
Feb 22, 2024 | 52.85 | 53.10 | 52.76 | 53.08 | 29,124 | +0.88(+1.68%) |
Feb 21, 2024 | 52.36 | 52.46 | 52.00 | 52.20 | 31,752 | -0.52(-0.98%) |
Feb 20, 2024 | 52.66 | 52.72 | 52.28 | 52.72 | 111,110 | -0.43(-0.81%) |
Feb 16, 2024 | 53.57 | 53.60 | 52.98 | 53.15 | 21,077 | -1.15(-2.12%) |
Feb 15, 2024 | 53.57 | 54.30 | 53.41 | 54.30 | 15,714 | +1.14(+2.14%) |
Feb 14, 2024 | 52.39 | 53.28 | 52.35 | 53.16 | 32,406 | +1.58(+3.06%) |
Feb 13, 2024 | 51.53 | 52.19 | 51.26 | 51.58 | 15,502 | -1.69(-3.17%) |
Feb 12, 2024 | 52.25 | 53.82 | 52.25 | 53.27 | 9,975 | +0.94(+1.80%) |
Feb 09, 2024 | 51.74 | 52.37 | 51.74 | 52.33 | 8,616 | -0.04(-0.08%) |
Feb 08, 2024 | 51.33 | 52.39 | 51.33 | 52.37 | 15,981 | +1.00(+1.95%) |
Feb 07, 2024 | 51.20 | 51.62 | 51.07 | 51.37 | 22,608 | -0.02(-0.04%) |
Feb 06, 2024 | 50.35 | 51.42 | 50.35 | 51.39 | 7,609 | +0.96(+1.91%) |
Feb 05, 2024 | 50.50 | 50.61 | 49.90 | 50.43 | 18,894 | -0.72(-1.42%) |
Feb 02, 2024 | 50.47 | 51.21 | 50.45 | 51.15 | 11,879 | +0.31(+0.61%) |
Feb 01, 2024 | 50.45 | 50.84 | 50.02 | 50.84 | 34,858 | +0.75(+1.50%) |
Jan 31, 2024 | 50.61 | 51.58 | 49.96 | 50.09 | 97,183 | -1.39(-2.70%) |
Jan 30, 2024 | 51.68 | 51.92 | 51.24 | 51.48 | 22,140 | -0.77(-1.48%) |
Jan 29, 2024 | 51.50 | 52.33 | 51.32 | 52.25 | 17,725 | +0.70(+1.35%) |
Jan 26, 2024 | 51.36 | 52.05 | 51.36 | 51.56 | 4,506 | +0.27(+0.52%) |
Jan 25, 2024 | 51.48 | 51.48 | 51.10 | 51.29 | 6,389 | +0.38(+0.75%) |
Jan 24, 2024 | 51.97 | 52.21 | 50.90 | 50.91 | 22,202 | -0.56(-1.09%) |
Jan 23, 2024 | 52.11 | 52.25 | 51.26 | 51.47 | 12,500 | -0.09(-0.17%) |
Jan 22, 2024 | 50.97 | 52.00 | 50.97 | 51.56 | 8,791 | +0.87(+1.71%) |
Jan 19, 2024 | 50.42 | 50.78 | 49.95 | 50.69 | 33,325 | +0.61(+1.22%) |
Jan 18, 2024 | 50.29 | 50.29 | 49.50 | 50.08 | 6,183 | +0.08(+0.16%) |
Jan 17, 2024 | 49.32 | 50.00 | 49.11 | 50.00 | 25,615 | -0.24(-0.48%) |
Jan 16, 2024 | 50.26 | 50.41 | 49.85 | 50.24 | 10,202 | -0.70(-1.37%) |
Jan 12, 2024 | 51.83 | 52.25 | 50.94 | 50.94 | 7,757 | -0.64(-1.23%) |
Jan 11, 2024 | 51.68 | 51.78 | 50.89 | 51.57 | 10,460 | -0.20(-0.38%) |
Jan 10, 2024 | 51.49 | 52.04 | 51.49 | 51.77 | 10,239 | -0.02(-0.04%) |
Jan 09, 2024 | 51.52 | 52.05 | 51.52 | 51.79 | 13,013 | -0.55(-1.05%) |
Jan 08, 2024 | 50.95 | 52.34 | 50.95 | 52.34 | 10,879 | +1.38(+2.71%) |
Jan 05, 2024 | 50.58 | 51.49 | 50.58 | 50.96 | 5,389 | +0.05(+0.10%) |
Jan 04, 2024 | 51.01 | 51.44 | 50.71 | 50.91 | 34,874 | -0.31(-0.61%) |
Jan 03, 2024 | 51.70 | 51.87 | 51.15 | 51.22 | 77,709 | -1.30(-2.48%) |
Jan 02, 2024 | 53.08 | 53.19 | 52.27 | 52.52 | 23,611 | -1.29(-2.40%) |
Dec 29, 2023 | 54.51 | 54.88 | 53.73 | 53.81 | 83,076 | -0.82(-1.50%) |
Dec 28, 2023 | 54.57 | 54.70 | 54.40 | 54.63 | 74,374 | +0.11(+0.21%) |
Dec 27, 2023 | 54.42 | 54.73 | 54.19 | 54.52 | 9,087 | +0.19(+0.34%) |
Dec 26, 2023 | 54.36 | 54.39 | 54.06 | 54.33 | 9,808 | +0.01(+0.02%) |
Dec 22, 2023 | 54.47 | 54.71 | 54.08 | 54.32 | 36,871 | -0.10(-0.19%) |
Dec 21, 2023 | 53.94 | 54.45 | 53.67 | 54.42 | 37,270 | +1.20(+2.26%) |
Dec 20, 2023 | 54.57 | 55.00 | 53.21 | 53.22 | 23,111 | -1.56(-2.84%) |
Dec 19, 2023 | 53.73 | 54.85 | 53.73 | 54.78 | 15,184 | +1.48(+2.77%) |
Dec 18, 2023 | 52.88 | 53.38 | 52.61 | 53.30 | 29,340 | +0.64(+1.22%) |
Dec 15, 2023 | 53.32 | 53.32 | 52.62 | 52.66 | 120,172 | -0.49(-0.92%) |
Dec 14, 2023 | 52.77 | 53.84 | 52.52 | 53.15 | 197,728 | +1.21(+2.33%) |
Dec 13, 2023 | 50.44 | 51.94 | 49.72 | 51.94 | 39,171 | +1.51(+2.99%) |
Dec 12, 2023 | 50.72 | 50.72 | 50.20 | 50.43 | 5,578 | -0.43(-0.85%) |
Dec 11, 2023 | 50.63 | 51.11 | 50.63 | 50.86 | 19,622 | +0.42(+0.83%) |
Dec 08, 2023 | 49.63 | 50.55 | 49.63 | 50.44 | 9,334 | +0.66(+1.33%) |
Dec 07, 2023 | 49.55 | 49.85 | 49.11 | 49.78 | 19,518 | +0.21(+0.43%) |
Dec 06, 2023 | 49.93 | 50.39 | 49.56 | 49.57 | 21,986 | +0.03(+0.05%) |
Dec 05, 2023 | 50.14 | 50.14 | 49.34 | 49.54 | 25,719 | -0.89(-1.76%) |
Dec 04, 2023 | 50.24 | 50.88 | 50.00 | 50.43 | 62,392 | +0.40(+0.80%) |