Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 51.37 | 51.42 | 51.16 | 51.18 | 35,175 | +0.34(+0.67%) |
May 23, 2024 | 51.34 | 51.41 | 50.69 | 50.84 | 41,134 | -0.34(-0.66%) |
May 22, 2024 | 51.23 | 51.48 | 51.15 | 51.18 | 31,060 | -1.03(-1.97%) |
May 21, 2024 | 52.53 | 52.53 | 52.02 | 52.21 | 28,540 | -0.17(-0.32%) |
May 20, 2024 | 52.92 | 52.92 | 52.30 | 52.38 | 25,334 | +0.06(+0.11%) |
May 17, 2024 | 51.95 | 52.45 | 51.91 | 52.32 | 141,364 | +0.60(+1.16%) |
May 16, 2024 | 51.58 | 51.84 | 51.50 | 51.72 | 45,258 | +0.19(+0.37%) |
May 15, 2024 | 51.16 | 51.53 | 50.98 | 51.53 | 112,755 | +0.73(+1.43%) |
May 14, 2024 | 50.91 | 50.91 | 50.70 | 50.80 | 39,041 | +0.20(+0.39%) |
May 13, 2024 | 50.81 | 50.81 | 50.57 | 50.61 | 45,120 | +0.25(+0.50%) |
May 10, 2024 | 50.44 | 50.63 | 50.35 | 50.36 | 147,009 | -0.04(-0.08%) |
May 09, 2024 | 50.25 | 50.59 | 50.20 | 50.40 | 103,253 | +0.59(+1.17%) |
May 08, 2024 | 49.90 | 49.90 | 49.66 | 49.81 | 197,514 | +0.91(+1.85%) |
May 07, 2024 | 48.55 | 49.04 | 48.55 | 48.91 | 93,935 | +0.64(+1.33%) |
May 06, 2024 | 48.46 | 48.69 | 48.22 | 48.27 | 44,555 | -0.44(-0.90%) |
May 03, 2024 | 48.65 | 48.88 | 48.62 | 48.71 | 39,973 | +0.22(+0.45%) |
May 02, 2024 | 48.44 | 48.70 | 48.05 | 48.49 | 142,213 | -0.28(-0.57%) |
May 01, 2024 | 47.20 | 49.09 | 47.20 | 48.77 | 33,009 | +0.03(+0.06%) |
Apr 30, 2024 | 48.72 | 48.91 | 48.57 | 48.74 | 47,995 | -0.34(-0.69%) |
Apr 29, 2024 | 49.07 | 49.11 | 48.87 | 49.08 | 56,530 | -0.03(-0.06%) |
Apr 26, 2024 | 49.08 | 49.46 | 48.71 | 49.11 | 42,677 | -0.69(-1.39%) |
Apr 25, 2024 | 49.08 | 49.96 | 49.08 | 49.80 | 62,985 | +0.16(+0.32%) |
Apr 24, 2024 | 49.41 | 49.71 | 49.08 | 49.64 | 62,642 | +0.61(+1.24%) |
Apr 23, 2024 | 48.80 | 49.03 | 48.43 | 49.03 | 51,494 | +0.31(+0.64%) |
Apr 22, 2024 | 48.42 | 48.90 | 48.17 | 48.72 | 75,738 | +0.99(+2.07%) |
Apr 19, 2024 | 47.81 | 48.00 | 47.62 | 47.73 | 71,685 | +0.57(+1.21%) |
Apr 18, 2024 | 46.86 | 47.47 | 46.86 | 47.16 | 201,768 | +0.58(+1.25%) |
Apr 17, 2024 | 46.49 | 46.69 | 46.20 | 46.58 | 66,376 | +0.22(+0.47%) |
Apr 16, 2024 | 46.10 | 46.41 | 46.04 | 46.36 | 196,059 | +0.10(+0.22%) |
Apr 15, 2024 | 46.85 | 46.89 | 46.19 | 46.26 | 305,004 | -0.45(-0.96%) |
Apr 12, 2024 | 46.87 | 47.06 | 46.59 | 46.71 | 176,561 | -0.66(-1.39%) |
Apr 11, 2024 | 47.40 | 47.49 | 47.08 | 47.37 | 67,472 | -0.01(-0.02%) |
Apr 10, 2024 | 47.27 | 47.45 | 47.14 | 47.38 | 48,563 | -0.50(-1.04%) |
Apr 09, 2024 | 47.81 | 47.93 | 47.60 | 47.88 | 69,942 | +0.57(+1.20%) |
Apr 08, 2024 | 47.26 | 47.47 | 47.10 | 47.31 | 68,403 | +0.05(+0.11%) |
Apr 05, 2024 | 47.17 | 47.36 | 47.00 | 47.26 | 50,948 | -0.32(-0.67%) |
Apr 04, 2024 | 48.03 | 48.08 | 47.48 | 47.58 | 63,306 | -0.16(-0.34%) |
Apr 03, 2024 | 47.69 | 47.90 | 47.63 | 47.74 | 80,991 | -0.31(-0.65%) |
Apr 02, 2024 | 47.97 | 48.05 | 47.85 | 48.05 | 109,974 | -0.16(-0.33%) |
Apr 01, 2024 | 48.70 | 48.75 | 47.34 | 48.21 | 72,405 | -0.12(-0.25%) |
Mar 28, 2024 | 48.57 | 48.59 | 48.12 | 48.33 | 48,595 | -0.42(-0.86%) |
Mar 27, 2024 | 48.39 | 48.75 | 48.39 | 48.75 | 67,879 | +0.81(+1.69%) |
Mar 26, 2024 | 47.89 | 48.35 | 47.89 | 47.94 | 86,841 | +0.95(+2.02%) |
Mar 25, 2024 | 46.93 | 47.00 | 46.81 | 46.99 | 79,278 | +0.17(+0.36%) |
Mar 22, 2024 | 46.62 | 46.87 | 46.52 | 46.82 | 89,610 | +1.01(+2.20%) |
Mar 21, 2024 | 45.93 | 46.02 | 45.75 | 45.81 | 83,047 | -0.29(-0.63%) |
Mar 20, 2024 | 45.77 | 46.12 | 45.63 | 46.10 | 140,682 | +0.16(+0.35%) |
Mar 19, 2024 | 45.72 | 46.12 | 45.66 | 45.94 | 80,862 | +0.13(+0.28%) |
Mar 18, 2024 | 46.20 | 46.20 | 45.78 | 45.81 | 105,646 | -0.65(-1.40%) |
Mar 15, 2024 | 46.56 | 46.84 | 46.36 | 46.46 | 217,370 | -0.31(-0.66%) |
Mar 14, 2024 | 47.57 | 47.57 | 46.58 | 46.77 | 209,265 | -0.91(-1.91%) |
Mar 13, 2024 | 47.44 | 47.82 | 47.44 | 47.68 | 188,682 | +0.39(+0.82%) |
Mar 12, 2024 | 47.19 | 47.37 | 47.15 | 47.29 | 48,723 | +0.05(+0.11%) |
Mar 11, 2024 | 47.29 | 47.29 | 46.97 | 47.24 | 80,130 | -0.04(-0.08%) |
Mar 08, 2024 | 47.63 | 47.69 | 47.26 | 47.28 | 78,936 | -0.19(-0.40%) |
Mar 07, 2024 | 47.11 | 47.61 | 47.03 | 47.47 | 114,753 | +0.60(+1.28%) |
Mar 06, 2024 | 47.05 | 47.28 | 46.86 | 46.87 | 88,171 | +0.12(+0.26%) |
Mar 05, 2024 | 46.80 | 47.00 | 46.65 | 46.75 | 42,753 | -0.49(-1.04%) |
Mar 04, 2024 | 46.85 | 47.26 | 46.64 | 47.24 | 97,202 | +0.91(+1.96%) |
Mar 01, 2024 | 46.01 | 46.34 | 45.84 | 46.33 | 285,743 | +0.16(+0.35%) |
Feb 29, 2024 | 46.35 | 46.55 | 46.08 | 46.17 | 75,331 | -0.76(-1.62%) |
Feb 28, 2024 | 46.98 | 46.99 | 46.77 | 46.93 | 74,705 | -0.54(-1.14%) |
Feb 27, 2024 | 47.31 | 47.62 | 47.20 | 47.47 | 217,538 | +0.34(+0.72%) |
Feb 26, 2024 | 47.30 | 47.34 | 47.05 | 47.13 | 65,319 | -0.94(-1.96%) |
Feb 23, 2024 | 48.05 | 48.24 | 47.99 | 48.07 | 109,963 | -0.17(-0.35%) |
Feb 22, 2024 | 48.45 | 48.45 | 48.11 | 48.24 | 45,955 | +0.56(+1.17%) |
Feb 21, 2024 | 47.66 | 47.71 | 47.50 | 47.68 | 83,710 | +0.17(+0.36%) |
Feb 20, 2024 | 47.56 | 47.92 | 47.44 | 47.51 | 245,868 | -0.45(-0.94%) |
Feb 16, 2024 | 47.98 | 48.16 | 47.75 | 47.96 | 89,371 | +0.00(+0.01%) |
Feb 15, 2024 | 47.11 | 47.98 | 47.11 | 47.96 | 51,865 | +1.01(+2.15%) |
Feb 14, 2024 | 47.03 | 47.03 | 46.66 | 46.95 | 76,893 | -3.00(-6.01%) |
Feb 13, 2024 | 50.02 | 50.23 | 49.75 | 49.95 | 32,411 | -0.73(-1.44%) |
Feb 12, 2024 | 50.68 | 50.84 | 50.51 | 50.68 | 24,580 | -0.30(-0.59%) |
Feb 09, 2024 | 51.06 | 51.20 | 50.89 | 50.98 | 23,806 | -0.57(-1.11%) |
Feb 08, 2024 | 51.51 | 51.55 | 51.26 | 51.55 | 20,585 | +0.49(+0.96%) |
Feb 07, 2024 | 51.19 | 51.35 | 51.02 | 51.06 | 26,488 | +0.14(+0.27%) |
Feb 06, 2024 | 50.13 | 51.11 | 50.13 | 50.92 | 29,613 | +0.38(+0.75%) |
Feb 05, 2024 | 50.34 | 50.58 | 50.33 | 50.54 | 27,980 | +0.12(+0.24%) |
Feb 02, 2024 | 50.64 | 50.64 | 50.27 | 50.42 | 20,136 | +0.04(+0.08%) |
Feb 01, 2024 | 49.75 | 50.42 | 49.67 | 50.38 | 27,991 | +0.09(+0.17%) |
Jan 31, 2024 | 50.84 | 50.95 | 50.30 | 50.30 | 56,741 | -0.32(-0.64%) |
Jan 30, 2024 | 50.40 | 50.67 | 50.33 | 50.62 | 33,675 | -0.04(-0.08%) |
Jan 29, 2024 | 50.03 | 50.67 | 50.02 | 50.66 | 52,951 | +0.80(+1.60%) |
Jan 26, 2024 | 50.07 | 50.07 | 49.82 | 49.86 | 23,030 | +0.38(+0.77%) |
Jan 25, 2024 | 49.24 | 49.48 | 49.12 | 49.48 | 27,190 | +0.22(+0.45%) |
Jan 24, 2024 | 49.65 | 49.99 | 49.26 | 49.26 | 69,852 | -0.36(-0.73%) |
Jan 23, 2024 | 49.45 | 49.71 | 49.31 | 49.62 | 30,375 | -0.16(-0.31%) |
Jan 22, 2024 | 49.81 | 50.06 | 49.78 | 49.78 | 39,723 | -0.32(-0.65%) |
Jan 19, 2024 | 49.91 | 50.11 | 49.61 | 50.10 | 44,928 | +0.41(+0.83%) |
Jan 18, 2024 | 49.52 | 49.69 | 49.36 | 49.69 | 38,694 | -0.62(-1.23%) |
Jan 17, 2024 | 50.29 | 50.31 | 49.91 | 50.31 | 23,177 | -0.37(-0.73%) |
Jan 16, 2024 | 50.61 | 50.98 | 50.58 | 50.68 | 57,910 | -0.44(-0.86%) |
Jan 12, 2024 | 51.09 | 51.35 | 51.04 | 51.12 | 40,144 | -0.20(-0.39%) |
Jan 11, 2024 | 50.52 | 51.37 | 50.50 | 51.32 | 78,328 | +1.36(+2.73%) |
Jan 10, 2024 | 49.69 | 50.14 | 49.64 | 49.96 | 46,538 | +0.21(+0.41%) |
Jan 09, 2024 | 49.52 | 49.78 | 49.51 | 49.75 | 22,136 | +0.08(+0.16%) |
Jan 08, 2024 | 49.30 | 49.68 | 49.23 | 49.67 | 170,424 | +0.56(+1.14%) |
Jan 05, 2024 | 48.79 | 49.25 | 48.79 | 49.11 | 46,034 | -0.30(-0.61%) |
Jan 04, 2024 | 49.50 | 49.54 | 49.27 | 49.41 | 56,580 | -0.14(-0.28%) |
Jan 03, 2024 | 49.62 | 49.67 | 49.39 | 49.55 | 49,041 | -0.18(-0.36%) |
Jan 02, 2024 | 49.58 | 50.09 | 49.45 | 49.73 | 147,574 | -1.25(-2.45%) |
Dec 29, 2023 | 50.93 | 51.11 | 50.80 | 50.98 | 22,204 | +0.09(+0.17%) |
Dec 28, 2023 | 50.97 | 51.22 | 50.79 | 50.89 | 47,846 | -0.28(-0.55%) |
Dec 27, 2023 | 50.72 | 51.29 | 50.72 | 51.17 | 34,746 | +0.20(+0.40%) |
Dec 26, 2023 | 50.83 | 50.97 | 50.60 | 50.97 | 35,529 | +0.38(+0.75%) |
Dec 22, 2023 | 50.70 | 50.78 | 50.41 | 50.59 | 33,079 | +0.26(+0.51%) |
Dec 21, 2023 | 50.24 | 50.34 | 50.00 | 50.34 | 112,547 | +0.48(+0.95%) |
Dec 20, 2023 | 50.22 | 50.49 | 49.86 | 49.86 | 431,389 | -0.51(-1.01%) |
Dec 19, 2023 | 50.05 | 50.40 | 49.89 | 50.37 | 390,702 | +0.80(+1.61%) |
Dec 18, 2023 | 49.35 | 49.79 | 49.31 | 49.57 | 49,948 | +0.34(+0.69%) |
Dec 15, 2023 | 49.44 | 49.54 | 49.23 | 49.23 | 43,150 | -0.79(-1.58%) |
Dec 14, 2023 | 49.84 | 50.20 | 49.84 | 50.02 | 44,810 | +1.47(+3.03%) |
Dec 13, 2023 | 47.97 | 48.66 | 47.84 | 48.55 | 69,242 | +1.08(+2.28%) |
Dec 12, 2023 | 47.42 | 47.67 | 47.26 | 47.47 | 87,384 | +0.47(+1.00%) |
Dec 11, 2023 | 47.31 | 47.35 | 46.87 | 47.00 | 70,288 | -0.03(-0.06%) |
Dec 08, 2023 | 47.10 | 47.54 | 46.90 | 47.03 | 126,576 | +0.11(+0.23%) |
Dec 07, 2023 | 46.78 | 47.03 | 46.69 | 46.92 | 62,794 | +0.93(+2.02%) |
Dec 06, 2023 | 46.37 | 46.41 | 45.98 | 45.99 | 239,205 | +0.37(+0.81%) |
Dec 05, 2023 | 45.65 | 45.86 | 45.45 | 45.62 | 567,024 | -0.09(-0.20%) |
Dec 04, 2023 | 45.73 | 45.78 | 45.45 | 45.71 | 65,184 | +0.33(+0.73%) |
Dec 01, 2023 | 45.12 | 45.49 | 45.06 | 45.38 | 261,095 | -0.34(-0.74%) |
Nov 30, 2023 | 45.63 | 45.89 | 45.35 | 45.72 | 325,803 | +0.43(+0.95%) |
Nov 29, 2023 | 45.60 | 45.63 | 45.29 | 45.29 | 177,725 | -0.38(-0.83%) |
Nov 28, 2023 | 45.62 | 45.87 | 45.56 | 45.67 | 218,606 | +0.00(+0.00%) |
Nov 27, 2023 | 45.79 | 45.90 | 45.57 | 45.67 | 71,981 | -0.28(-0.61%) |
Nov 24, 2023 | 45.72 | 46.21 | 45.72 | 45.95 | 131,530 | +0.03(+0.07%) |
Nov 22, 2023 | 45.73 | 46.00 | 45.69 | 45.92 | 64,572 | +0.62(+1.37%) |
Nov 21, 2023 | 45.30 | 45.38 | 45.22 | 45.30 | 55,793 | -0.08(-0.18%) |
Nov 20, 2023 | 45.25 | 45.48 | 45.17 | 45.38 | 86,895 | -0.13(-0.29%) |
Nov 17, 2023 | 45.61 | 45.61 | 45.23 | 45.51 | 57,320 | +0.24(+0.53%) |
Nov 16, 2023 | 45.36 | 45.65 | 45.27 | 45.27 | 52,734 | -1.11(-2.39%) |
Nov 15, 2023 | 46.54 | 46.57 | 46.34 | 46.38 | 47,300 | -0.20(-0.43%) |
Nov 14, 2023 | 46.52 | 46.67 | 46.29 | 46.58 | 84,571 | +0.82(+1.79%) |
Nov 13, 2023 | 45.34 | 45.84 | 45.34 | 45.76 | 97,728 | +0.28(+0.62%) |
Nov 10, 2023 | 45.32 | 45.51 | 44.89 | 45.48 | 39,954 | -0.60(-1.30%) |
Nov 09, 2023 | 46.50 | 46.54 | 45.98 | 46.08 | 64,389 | -0.25(-0.54%) |
Nov 08, 2023 | 46.26 | 46.38 | 46.13 | 46.33 | 74,622 | -0.10(-0.22%) |
Nov 07, 2023 | 46.34 | 46.57 | 46.28 | 46.43 | 161,974 | +0.00(+0.00%) |
Nov 06, 2023 | 46.69 | 46.74 | 46.42 | 46.43 | 190,113 | -0.29(-0.63%) |
Nov 03, 2023 | 46.64 | 46.83 | 46.62 | 46.72 | 87,231 | +1.00(+2.20%) |
Nov 02, 2023 | 45.67 | 45.81 | 45.46 | 45.72 | 114,142 | +0.76(+1.69%) |