Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 58.77 | 58.84 | 57.89 | 57.94 | 9,178 | -1.17(-1.99%) |
May 22, 2024 | 60.20 | 60.20 | 59.02 | 59.11 | 8,075 | -1.35(-2.23%) |
May 21, 2024 | 60.53 | 60.70 | 60.31 | 60.46 | 8,632 | +0.00(+0.00%) |
May 20, 2024 | 60.27 | 60.86 | 59.95 | 60.46 | 9,243 | +0.36(+0.60%) |
May 17, 2024 | 59.42 | 60.10 | 59.35 | 60.10 | 4,434 | +1.53(+2.61%) |
May 16, 2024 | 58.33 | 58.64 | 58.33 | 58.57 | 3,117 | -0.21(-0.36%) |
May 15, 2024 | 57.81 | 58.78 | 57.81 | 58.78 | 2,063 | +1.06(+1.84%) |
May 14, 2024 | 57.48 | 57.73 | 57.48 | 57.72 | 4,316 | +0.49(+0.85%) |
May 13, 2024 | 57.33 | 57.41 | 57.15 | 57.23 | 2,476 | -0.48(-0.82%) |
May 10, 2024 | 57.78 | 57.87 | 57.58 | 57.71 | 4,908 | +0.36(+0.63%) |
May 09, 2024 | 56.85 | 57.35 | 56.85 | 57.35 | 44,232 | +1.05(+1.86%) |
May 08, 2024 | 56.52 | 56.55 | 56.30 | 56.30 | 2,979 | -0.08(-0.15%) |
May 07, 2024 | 56.58 | 56.61 | 56.39 | 56.39 | 10,752 | -0.24(-0.43%) |
May 06, 2024 | 56.54 | 56.71 | 56.50 | 56.63 | 8,837 | +0.84(+1.51%) |
May 03, 2024 | 55.86 | 55.86 | 55.39 | 55.79 | 5,835 | -0.12(-0.21%) |
May 02, 2024 | 55.59 | 55.92 | 55.59 | 55.90 | 1,367 | -0.06(-0.10%) |
May 01, 2024 | 55.68 | 55.97 | 55.68 | 55.96 | 8,616 | +0.36(+0.66%) |
Apr 30, 2024 | 55.69 | 55.75 | 55.55 | 55.60 | 6,659 | -1.15(-2.03%) |
Apr 29, 2024 | 56.67 | 57.06 | 56.67 | 56.75 | 3,894 | -0.10(-0.18%) |
Apr 26, 2024 | 57.02 | 57.11 | 56.72 | 56.85 | 1,899 | +0.09(+0.15%) |
Apr 25, 2024 | 56.92 | 56.95 | 56.68 | 56.76 | 7,886 | +0.26(+0.46%) |
Apr 24, 2024 | 56.40 | 56.69 | 56.40 | 56.50 | 9,691 | +0.01(+0.02%) |
Apr 23, 2024 | 56.13 | 56.67 | 56.13 | 56.49 | 9,404 | -0.16(-0.29%) |
Apr 22, 2024 | 56.85 | 56.96 | 56.54 | 56.65 | 19,436 | -1.74(-2.98%) |
Apr 19, 2024 | 58.18 | 58.62 | 58.18 | 58.40 | 8,186 | +0.32(+0.56%) |
Apr 18, 2024 | 58.37 | 58.37 | 57.85 | 58.07 | 3,567 | +0.22(+0.38%) |
Apr 17, 2024 | 58.35 | 58.50 | 57.67 | 57.85 | 25,058 | -0.35(-0.61%) |
Apr 16, 2024 | 57.95 | 58.40 | 57.72 | 58.20 | 6,136 | -0.19(-0.33%) |
Apr 15, 2024 | 57.71 | 58.40 | 57.05 | 58.40 | 69,840 | +1.16(+2.03%) |
Apr 12, 2024 | 58.84 | 59.37 | 57.09 | 57.23 | 8,004 | -0.76(-1.32%) |
Apr 11, 2024 | 57.31 | 58.00 | 57.13 | 58.00 | 3,172 | +1.14(+2.00%) |
Apr 10, 2024 | 56.80 | 57.56 | 56.72 | 56.86 | 13,493 | -0.49(-0.85%) |
Apr 09, 2024 | 57.61 | 57.68 | 57.09 | 57.35 | 26,624 | +0.36(+0.63%) |
Apr 08, 2024 | 56.89 | 57.08 | 56.42 | 56.99 | 15,802 | +0.47(+0.83%) |
Apr 05, 2024 | 55.79 | 56.69 | 55.79 | 56.52 | 5,418 | +0.99(+1.78%) |
Apr 04, 2024 | 55.70 | 55.99 | 55.53 | 55.53 | 128,838 | -0.34(-0.61%) |
Apr 03, 2024 | 55.26 | 55.87 | 55.14 | 55.87 | 19,730 | +0.77(+1.40%) |
Apr 02, 2024 | 54.45 | 55.10 | 54.45 | 55.10 | 14,130 | +1.10(+2.04%) |
Apr 01, 2024 | 54.38 | 54.38 | 53.73 | 54.00 | 11,288 | +0.45(+0.84%) |
Mar 28, 2024 | 53.10 | 53.55 | 53.08 | 53.55 | 4,699 | +0.79(+1.50%) |
Mar 27, 2024 | 52.60 | 52.80 | 52.60 | 52.76 | 23,852 | +0.28(+0.54%) |
Mar 26, 2024 | 52.76 | 52.76 | 52.48 | 52.48 | 871 | +0.02(+0.04%) |
Mar 25, 2024 | 52.52 | 52.66 | 52.46 | 52.46 | 2,833 | +0.16(+0.31%) |
Mar 22, 2024 | 52.57 | 52.69 | 52.24 | 52.29 | 2,310 | -0.39(-0.74%) |
Mar 21, 2024 | 53.28 | 53.28 | 52.62 | 52.68 | 2,944 | -0.37(-0.70%) |
Mar 20, 2024 | 52.18 | 53.09 | 52.18 | 53.05 | 3,105 | +0.76(+1.45%) |
Mar 19, 2024 | 52.16 | 52.33 | 52.16 | 52.29 | 3,049 | -0.11(-0.21%) |
Mar 18, 2024 | 52.48 | 52.48 | 52.38 | 52.40 | 1,572 | +0.02(+0.03%) |
Mar 15, 2024 | 52.49 | 52.59 | 52.39 | 52.39 | 3,736 | +0.02(+0.05%) |
Mar 14, 2024 | 52.40 | 52.43 | 52.21 | 52.36 | 3,172 | -0.22(-0.41%) |
Mar 13, 2024 | 52.45 | 52.70 | 52.45 | 52.58 | 4,687 | +0.65(+1.25%) |
Mar 12, 2024 | 51.95 | 52.07 | 51.85 | 51.93 | 4,357 | -0.58(-1.11%) |
Mar 11, 2024 | 52.56 | 52.59 | 52.43 | 52.51 | 5,883 | +0.20(+0.39%) |
Mar 08, 2024 | 52.17 | 52.73 | 52.13 | 52.31 | 18,999 | +0.30(+0.58%) |
Mar 07, 2024 | 51.87 | 52.10 | 51.76 | 52.01 | 7,567 | +0.26(+0.51%) |
Mar 06, 2024 | 51.42 | 51.80 | 51.42 | 51.75 | 5,083 | +0.56(+1.09%) |
Mar 05, 2024 | 51.44 | 51.44 | 51.18 | 51.19 | 12,190 | +0.08(+0.17%) |
Mar 04, 2024 | 50.49 | 51.10 | 50.49 | 51.10 | 3,313 | +1.02(+2.03%) |
Mar 01, 2024 | 49.34 | 50.24 | 49.18 | 50.08 | 9,473 | +0.92(+1.87%) |
Feb 29, 2024 | 49.28 | 49.33 | 49.12 | 49.16 | 2,075 | +0.28(+0.57%) |
Feb 28, 2024 | 48.84 | 48.88 | 48.80 | 48.88 | 5,161 | +0.05(+0.11%) |
Feb 27, 2024 | 48.94 | 48.94 | 48.83 | 48.83 | 945 | -0.08(-0.16%) |
Feb 26, 2024 | 48.76 | 48.94 | 48.74 | 48.91 | 10,445 | -0.19(-0.39%) |
Feb 23, 2024 | 48.80 | 49.22 | 48.80 | 49.10 | 3,548 | +0.27(+0.55%) |
Feb 22, 2024 | 48.81 | 48.83 | 48.75 | 48.83 | 19,665 | +0.01(+0.02%) |
Feb 21, 2024 | 48.96 | 48.96 | 48.74 | 48.82 | 2,740 | -0.07(-0.15%) |
Feb 20, 2024 | 49.01 | 49.01 | 48.89 | 48.89 | 7,667 | +0.02(+0.05%) |
Feb 16, 2024 | 48.35 | 48.93 | 48.35 | 48.87 | 2,576 | +0.38(+0.79%) |
Feb 15, 2024 | 48.51 | 48.56 | 48.35 | 48.49 | 2,908 | +0.42(+0.87%) |
Feb 14, 2024 | 47.89 | 48.07 | 47.89 | 48.07 | 8,920 | +0.13(+0.28%) |
Feb 13, 2024 | 48.19 | 48.19 | 47.88 | 47.94 | 1,013 | -0.76(-1.55%) |
Feb 12, 2024 | 48.60 | 48.74 | 48.53 | 48.69 | 17,278 | -0.05(-0.11%) |
Feb 09, 2024 | 48.73 | 48.75 | 48.70 | 48.75 | 2,835 | -0.14(-0.28%) |
Feb 08, 2024 | 48.77 | 48.89 | 48.77 | 48.88 | 4,788 | +0.11(+0.23%) |
Feb 07, 2024 | 48.77 | 48.91 | 48.77 | 48.77 | 2,951 | -0.15(-0.31%) |
Feb 06, 2024 | 48.66 | 48.93 | 48.66 | 48.92 | 4,182 | +0.26(+0.53%) |
Feb 05, 2024 | 48.49 | 48.70 | 48.49 | 48.66 | 4,957 | -0.32(-0.66%) |
Feb 02, 2024 | 48.75 | 48.98 | 48.73 | 48.98 | 9,254 | -0.50(-1.01%) |
Feb 01, 2024 | 49.25 | 49.64 | 49.12 | 49.49 | 7,706 | +0.52(+1.05%) |
Jan 31, 2024 | 49.37 | 49.54 | 48.97 | 48.97 | 7,731 | -0.18(-0.37%) |
Jan 30, 2024 | 49.46 | 49.46 | 49.04 | 49.15 | 17,699 | +0.01(+0.02%) |
Jan 29, 2024 | 48.88 | 49.14 | 48.75 | 49.14 | 8,447 | +0.45(+0.92%) |
Jan 26, 2024 | 48.69 | 48.72 | 48.64 | 48.69 | 5,954 | -0.01(-0.03%) |
Jan 25, 2024 | 48.77 | 48.77 | 48.50 | 48.70 | 8,729 | +0.23(+0.46%) |
Jan 24, 2024 | 48.95 | 48.96 | 48.46 | 48.48 | 5,198 | -0.26(-0.54%) |
Jan 23, 2024 | 48.58 | 48.75 | 48.54 | 48.74 | 4,349 | +0.34(+0.71%) |
Jan 22, 2024 | 48.45 | 48.60 | 48.38 | 48.40 | 6,942 | -0.40(-0.82%) |
Jan 19, 2024 | 48.88 | 48.88 | 48.68 | 48.80 | 10,735 | +0.16(+0.33%) |
Jan 18, 2024 | 48.57 | 48.71 | 48.54 | 48.64 | 380,939 | +0.27(+0.56%) |
Jan 17, 2024 | 48.65 | 48.65 | 48.32 | 48.37 | 4,682 | -0.56(-1.15%) |
Jan 16, 2024 | 49.24 | 49.24 | 48.84 | 48.93 | 5,425 | -0.45(-0.91%) |
Jan 12, 2024 | 49.59 | 49.76 | 49.27 | 49.38 | 2,331 | +0.53(+1.08%) |
Jan 11, 2024 | 48.90 | 48.92 | 48.51 | 48.85 | 46,489 | +0.03(+0.05%) |
Jan 10, 2024 | 48.93 | 48.93 | 48.81 | 48.83 | 4,680 | -0.20(-0.41%) |
Jan 09, 2024 | 49.17 | 49.18 | 48.94 | 49.03 | 17,492 | -0.03(-0.06%) |
Jan 08, 2024 | 48.86 | 49.06 | 48.86 | 49.06 | 4,707 | -0.33(-0.66%) |
Jan 05, 2024 | 49.49 | 49.75 | 49.35 | 49.39 | 11,115 | +0.10(+0.19%) |
Jan 04, 2024 | 49.11 | 49.32 | 49.07 | 49.29 | 4,123 | +0.05(+0.10%) |
Jan 03, 2024 | 49.15 | 49.28 | 49.00 | 49.24 | 11,986 | -0.60(-1.20%) |
Jan 02, 2024 | 50.03 | 50.12 | 49.81 | 49.84 | 16,083 | -0.11(-0.22%) |
Dec 29, 2023 | 50.07 | 50.07 | 49.94 | 49.95 | 12,786 | -0.23(-0.46%) |
Dec 28, 2023 | 50.39 | 50.47 | 50.08 | 50.18 | 4,599 | -0.31(-0.62%) |
Dec 27, 2023 | 50.34 | 50.65 | 50.34 | 50.49 | 8,649 | +0.22(+0.44%) |
Dec 26, 2023 | 50.18 | 50.27 | 50.02 | 50.27 | 9,489 | +0.38(+0.76%) |
Dec 22, 2023 | 50.42 | 50.42 | 49.89 | 49.89 | 8,532 | +0.03(+0.05%) |
Dec 21, 2023 | 49.68 | 49.87 | 49.66 | 49.86 | 43,915 | +0.36(+0.72%) |
Dec 20, 2023 | 49.76 | 49.77 | 49.51 | 49.51 | 5,205 | -0.16(-0.32%) |
Dec 19, 2023 | 49.52 | 49.81 | 49.52 | 49.67 | 2,989 | +0.38(+0.77%) |
Dec 18, 2023 | 49.34 | 49.34 | 49.18 | 49.29 | 24,710 | +0.08(+0.17%) |
Dec 15, 2023 | 49.59 | 49.59 | 49.19 | 49.20 | 2,453 | -0.39(-0.78%) |
Dec 14, 2023 | 49.69 | 49.87 | 49.54 | 49.59 | 3,615 | +0.37(+0.76%) |
Dec 13, 2023 | 48.04 | 49.22 | 47.98 | 49.22 | 25,737 | +1.10(+2.29%) |
Dec 12, 2023 | 48.16 | 48.25 | 48.04 | 48.12 | 11,174 | -0.07(-0.15%) |
Dec 11, 2023 | 48.32 | 48.34 | 48.04 | 48.19 | 13,914 | -0.45(-0.93%) |
Dec 08, 2023 | 48.82 | 49.02 | 48.63 | 48.64 | 4,116 | -0.82(-1.65%) |
Dec 07, 2023 | 49.62 | 49.62 | 49.34 | 49.46 | 72,674 | +0.07(+0.15%) |
Dec 06, 2023 | 49.63 | 49.63 | 49.39 | 49.39 | 8,482 | -0.01(-0.01%) |
Dec 05, 2023 | 49.55 | 49.55 | 49.25 | 49.39 | 9,875 | -0.39(-0.78%) |
Dec 04, 2023 | 50.29 | 50.45 | 49.61 | 49.78 | 20,225 | -1.20(-2.35%) |
Dec 01, 2023 | 50.35 | 51.00 | 50.35 | 50.98 | 13,942 | +0.74(+1.46%) |
Nov 30, 2023 | 50.12 | 50.27 | 50.12 | 50.24 | 3,372 | -0.04(-0.09%) |
Nov 29, 2023 | 50.28 | 50.42 | 50.19 | 50.29 | 14,506 | +0.01(+0.02%) |
Nov 28, 2023 | 49.90 | 50.31 | 49.90 | 50.28 | 3,686 | +0.60(+1.22%) |
Nov 27, 2023 | 49.66 | 49.72 | 49.52 | 49.67 | 10,406 | +0.37(+0.76%) |
Nov 24, 2023 | 49.13 | 49.30 | 49.13 | 49.30 | 807 | +0.56(+1.15%) |
Nov 22, 2023 | 48.98 | 48.98 | 48.70 | 48.74 | 11,827 | -0.22(-0.46%) |
Nov 21, 2023 | 49.02 | 49.20 | 48.92 | 48.96 | 5,026 | +0.55(+1.13%) |
Nov 20, 2023 | 48.09 | 48.43 | 48.09 | 48.42 | 2,290 | -0.17(-0.34%) |
Nov 17, 2023 | 48.78 | 48.78 | 48.56 | 48.58 | 2,540 | -0.01(-0.02%) |
Nov 16, 2023 | 48.55 | 48.78 | 48.55 | 48.59 | 73,294 | +0.52(+1.07%) |
Nov 15, 2023 | 48.01 | 48.13 | 48.01 | 48.08 | 18,721 | +0.10(+0.21%) |
Nov 14, 2023 | 47.79 | 48.03 | 47.79 | 47.98 | 1,894 | +0.59(+1.25%) |
Nov 13, 2023 | 47.00 | 47.44 | 46.99 | 47.38 | 18,516 | +0.29(+0.62%) |
Nov 10, 2023 | 47.32 | 47.32 | 47.09 | 47.09 | 5,043 | -0.54(-1.12%) |
Nov 09, 2023 | 47.59 | 47.73 | 47.59 | 47.63 | 2,948 | +0.10(+0.22%) |
Nov 08, 2023 | 47.88 | 47.88 | 47.52 | 47.52 | 7,434 | -0.42(-0.88%) |
Nov 07, 2023 | 47.72 | 47.95 | 47.72 | 47.94 | 48,095 | -0.35(-0.73%) |
Nov 06, 2023 | 48.50 | 48.50 | 48.30 | 48.30 | 13,340 | -0.31(-0.63%) |
Nov 03, 2023 | 48.77 | 48.77 | 48.56 | 48.60 | 10,425 | +0.24(+0.50%) |
Nov 02, 2023 | 48.42 | 48.42 | 48.20 | 48.36 | 358,957 | +0.12(+0.24%) |