Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 49.85 | 51.00 | 49.64 | 50.85 | 340,632 | +1.36(+2.75%) |
May 21, 2024 | 49.23 | 49.59 | 48.61 | 49.49 | 393,919 | -0.28(-0.56%) |
May 20, 2024 | 49.10 | 50.27 | 49.10 | 49.77 | 483,430 | +0.76(+1.55%) |
May 17, 2024 | 48.06 | 49.58 | 47.75 | 49.01 | 790,263 | +1.13(+2.36%) |
May 16, 2024 | 46.78 | 48.08 | 46.68 | 47.88 | 383,373 | +1.08(+2.31%) |
May 15, 2024 | 47.05 | 47.05 | 46.07 | 46.80 | 364,137 | +0.60(+1.30%) |
May 14, 2024 | 46.76 | 46.76 | 45.95 | 46.20 | 766,097 | +0.23(+0.50%) |
May 13, 2024 | 46.22 | 47.66 | 45.70 | 45.97 | 851,711 | +0.12(+0.26%) |
May 10, 2024 | 46.63 | 46.87 | 45.40 | 45.85 | 387,191 | -0.45(-0.97%) |
May 09, 2024 | 46.08 | 46.70 | 45.36 | 46.30 | 709,255 | +0.04(+0.09%) |
May 08, 2024 | 46.59 | 47.48 | 46.19 | 46.26 | 475,705 | -1.09(-2.30%) |
May 07, 2024 | 47.91 | 48.23 | 47.34 | 47.35 | 279,632 | -0.47(-0.98%) |
May 06, 2024 | 48.34 | 48.53 | 47.52 | 47.82 | 381,958 | -0.03(-0.06%) |
May 03, 2024 | 48.23 | 48.71 | 47.44 | 47.85 | 348,393 | +0.96(+2.05%) |
May 02, 2024 | 46.46 | 46.98 | 44.73 | 46.89 | 769,310 | +1.33(+2.92%) |
May 01, 2024 | 45.18 | 47.25 | 44.52 | 45.56 | 480,436 | -0.41(-0.89%) |
Apr 30, 2024 | 44.69 | 46.53 | 44.69 | 45.97 | 953,880 | +0.73(+1.61%) |
Apr 29, 2024 | 43.17 | 45.48 | 43.13 | 45.24 | 724,347 | +2.15(+4.99%) |
Apr 26, 2024 | 42.25 | 43.62 | 42.21 | 43.09 | 596,935 | +0.79(+1.87%) |
Apr 25, 2024 | 42.43 | 43.22 | 42.12 | 42.30 | 609,493 | -0.26(-0.61%) |
Apr 24, 2024 | 42.04 | 43.00 | 42.00 | 42.56 | 776,266 | +1.31(+3.18%) |
Apr 23, 2024 | 40.90 | 41.74 | 40.79 | 41.25 | 671,853 | +0.20(+0.49%) |
Apr 22, 2024 | 41.27 | 41.57 | 40.31 | 41.05 | 531,024 | +0.06(+0.15%) |
Apr 19, 2024 | 42.14 | 42.58 | 40.76 | 40.99 | 661,566 | -1.45(-3.42%) |
Apr 18, 2024 | 43.50 | 43.50 | 42.27 | 42.44 | 490,306 | -1.22(-2.79%) |
Apr 17, 2024 | 44.86 | 45.17 | 43.23 | 43.66 | 506,996 | -0.83(-1.87%) |
Apr 16, 2024 | 45.00 | 45.10 | 44.00 | 44.49 | 918,996 | -1.10(-2.41%) |
Apr 15, 2024 | 46.26 | 46.37 | 45.15 | 45.59 | 718,180 | -0.60(-1.30%) |
Apr 12, 2024 | 46.97 | 47.37 | 46.10 | 46.19 | 679,539 | -1.56(-3.27%) |
Apr 11, 2024 | 47.94 | 48.30 | 47.29 | 47.75 | 715,626 | +0.13(+0.27%) |
Apr 10, 2024 | 48.80 | 49.13 | 47.18 | 47.62 | 536,914 | -2.60(-5.18%) |
Apr 09, 2024 | 48.77 | 50.40 | 48.77 | 50.22 | 390,617 | +1.82(+3.76%) |
Apr 08, 2024 | 48.26 | 49.13 | 48.01 | 48.40 | 284,029 | +0.53(+1.11%) |
Apr 05, 2024 | 48.68 | 49.16 | 47.78 | 47.87 | 348,510 | -1.00(-2.05%) |
Apr 04, 2024 | 50.42 | 50.83 | 48.64 | 48.87 | 374,434 | -0.78(-1.57%) |
Apr 03, 2024 | 48.25 | 50.37 | 48.21 | 49.65 | 445,487 | +0.68(+1.39%) |
Apr 02, 2024 | 49.36 | 49.63 | 48.67 | 48.97 | 464,837 | -1.12(-2.24%) |
Apr 01, 2024 | 50.82 | 51.48 | 49.95 | 50.09 | 499,064 | -0.68(-1.34%) |
Mar 28, 2024 | 51.47 | 52.27 | 50.67 | 50.77 | 398,622 | -0.50(-0.98%) |
Mar 27, 2024 | 50.82 | 51.36 | 49.70 | 51.27 | 389,463 | +0.97(+1.93%) |
Mar 26, 2024 | 51.80 | 52.13 | 50.11 | 50.30 | 399,412 | -1.07(-2.08%) |
Mar 25, 2024 | 49.18 | 51.53 | 49.11 | 51.37 | 462,589 | +1.75(+3.53%) |
Mar 22, 2024 | 49.99 | 50.13 | 49.26 | 49.62 | 479,125 | -0.85(-1.68%) |
Mar 21, 2024 | 51.83 | 52.14 | 50.43 | 50.47 | 495,084 | -0.24(-0.47%) |
Mar 20, 2024 | 49.47 | 50.85 | 48.46 | 50.71 | 651,334 | +1.07(+2.16%) |
Mar 19, 2024 | 48.75 | 49.93 | 48.31 | 49.64 | 505,948 | +0.40(+0.81%) |
Mar 18, 2024 | 49.95 | 50.35 | 48.73 | 49.24 | 768,500 | +0.09(+0.18%) |
Mar 15, 2024 | 50.00 | 50.72 | 49.13 | 49.15 | 1,148,015 | -1.81(-3.55%) |
Mar 14, 2024 | 52.83 | 53.24 | 50.52 | 50.96 | 640,503 | -2.10(-3.96%) |
Mar 13, 2024 | 55.01 | 55.48 | 52.92 | 53.06 | 603,497 | -2.47(-4.45%) |
Mar 12, 2024 | 55.46 | 56.12 | 54.60 | 55.53 | 580,932 | +0.07(+0.13%) |
Mar 11, 2024 | 55.65 | 56.72 | 55.36 | 55.46 | 405,082 | -0.67(-1.19%) |
Mar 08, 2024 | 58.52 | 58.63 | 55.67 | 56.13 | 611,950 | -1.69(-2.92%) |
Mar 07, 2024 | 56.64 | 58.77 | 56.61 | 57.82 | 561,661 | +1.86(+3.32%) |
Mar 06, 2024 | 56.37 | 57.96 | 55.46 | 55.96 | 456,132 | +0.59(+1.07%) |
Mar 05, 2024 | 56.13 | 56.77 | 55.00 | 55.37 | 452,677 | -1.48(-2.60%) |
Mar 04, 2024 | 57.82 | 58.20 | 56.77 | 56.85 | 470,898 | -0.31(-0.54%) |
Mar 01, 2024 | 56.20 | 58.29 | 55.25 | 57.16 | 658,458 | +1.31(+2.35%) |
Feb 29, 2024 | 59.31 | 59.87 | 55.59 | 55.85 | 1,166,177 | -2.14(-3.69%) |
Feb 28, 2024 | 65.00 | 65.39 | 56.59 | 57.99 | 1,628,532 | +0.03(+0.05%) |
Feb 27, 2024 | 56.98 | 58.56 | 56.98 | 57.96 | 832,275 | +1.14(+2.01%) |
Feb 26, 2024 | 55.48 | 57.85 | 55.35 | 56.82 | 584,540 | +1.56(+2.82%) |
Feb 23, 2024 | 54.77 | 55.64 | 53.94 | 55.26 | 458,711 | +0.32(+0.58%) |
Feb 22, 2024 | 55.18 | 55.53 | 54.20 | 54.94 | 442,293 | +0.97(+1.80%) |
Feb 21, 2024 | 53.57 | 54.08 | 52.78 | 53.97 | 273,258 | -0.28(-0.52%) |
Feb 20, 2024 | 52.55 | 54.26 | 52.16 | 54.25 | 512,636 | +0.90(+1.69%) |
Feb 16, 2024 | 53.99 | 54.66 | 53.15 | 53.35 | 1,214,797 | -1.15(-2.11%) |
Feb 15, 2024 | 54.95 | 55.20 | 54.22 | 54.50 | 328,856 | +0.24(+0.44%) |
Feb 14, 2024 | 53.14 | 54.67 | 53.05 | 54.26 | 480,277 | +2.01(+3.85%) |
Feb 13, 2024 | 52.83 | 53.64 | 51.51 | 52.25 | 545,053 | -3.17(-5.72%) |
Feb 12, 2024 | 55.62 | 56.63 | 55.28 | 55.42 | 356,987 | +0.14(+0.25%) |
Feb 09, 2024 | 54.76 | 56.26 | 54.63 | 55.28 | 423,036 | +0.63(+1.15%) |
Feb 08, 2024 | 53.14 | 55.72 | 53.14 | 54.65 | 1,097,278 | +1.38(+2.59%) |
Feb 07, 2024 | 53.80 | 53.97 | 52.58 | 53.27 | 361,169 | +0.14(+0.26%) |
Feb 06, 2024 | 52.23 | 53.14 | 51.93 | 53.13 | 428,592 | +0.81(+1.55%) |
Feb 05, 2024 | 51.79 | 52.86 | 50.84 | 52.32 | 444,785 | +0.33(+0.63%) |
Feb 02, 2024 | 51.25 | 52.20 | 50.86 | 51.99 | 277,434 | +0.07(+0.13%) |
Feb 01, 2024 | 53.13 | 53.23 | 51.53 | 51.92 | 606,126 | -0.64(-1.22%) |
Jan 31, 2024 | 54.54 | 54.66 | 52.44 | 52.56 | 474,227 | -2.40(-4.37%) |
Jan 30, 2024 | 56.00 | 56.52 | 54.42 | 54.96 | 262,228 | -1.56(-2.76%) |
Jan 29, 2024 | 54.67 | 56.64 | 54.29 | 56.52 | 365,507 | +1.75(+3.20%) |
Jan 26, 2024 | 55.86 | 56.04 | 54.18 | 54.77 | 472,137 | -1.58(-2.80%) |
Jan 25, 2024 | 58.26 | 58.26 | 56.28 | 56.35 | 279,638 | -0.63(-1.11%) |
Jan 24, 2024 | 58.25 | 58.43 | 56.95 | 56.98 | 393,836 | -0.86(-1.49%) |
Jan 23, 2024 | 57.21 | 58.05 | 56.80 | 57.84 | 530,691 | +0.84(+1.47%) |
Jan 22, 2024 | 56.39 | 57.88 | 56.28 | 57.00 | 501,447 | +1.27(+2.28%) |
Jan 19, 2024 | 56.06 | 56.48 | 55.45 | 55.73 | 577,098 | +0.48(+0.87%) |
Jan 18, 2024 | 55.29 | 55.80 | 54.37 | 55.25 | 375,560 | +1.17(+2.16%) |
Jan 17, 2024 | 54.15 | 54.24 | 53.00 | 54.08 | 580,952 | -0.92(-1.67%) |
Jan 16, 2024 | 55.79 | 56.12 | 54.70 | 55.00 | 664,083 | -1.41(-2.50%) |
Jan 12, 2024 | 58.69 | 59.18 | 56.39 | 56.41 | 410,260 | -1.78(-3.06%) |
Jan 11, 2024 | 57.75 | 58.57 | 57.08 | 58.19 | 395,849 | +0.41(+0.71%) |
Jan 10, 2024 | 58.00 | 58.57 | 56.25 | 57.78 | 606,930 | -0.10(-0.17%) |
Jan 09, 2024 | 56.76 | 58.77 | 56.50 | 57.88 | 489,608 | +0.47(+0.82%) |
Jan 08, 2024 | 55.50 | 57.84 | 55.35 | 57.41 | 499,697 | +2.34(+4.25%) |
Jan 05, 2024 | 54.50 | 56.20 | 54.01 | 55.07 | 499,567 | +0.57(+1.05%) |
Jan 04, 2024 | 53.79 | 56.08 | 53.50 | 54.50 | 933,197 | -2.21(-3.90%) |
Jan 03, 2024 | 57.59 | 58.07 | 56.20 | 56.71 | 754,896 | -3.43(-5.70%) |
Jan 02, 2024 | 60.36 | 61.49 | 59.35 | 60.14 | 402,985 | -1.15(-1.88%) |
Dec 29, 2023 | 62.21 | 62.61 | 61.04 | 61.29 | 300,985 | -1.17(-1.87%) |
Dec 28, 2023 | 62.52 | 63.00 | 62.14 | 62.46 | 590,704 | -0.25(-0.40%) |
Dec 27, 2023 | 63.60 | 63.60 | 62.28 | 62.71 | 225,805 | -0.42(-0.67%) |
Dec 26, 2023 | 63.14 | 63.76 | 62.72 | 63.13 | 267,904 | +0.47(+0.75%) |
Dec 22, 2023 | 63.10 | 63.62 | 62.51 | 62.66 | 472,001 | -0.05(-0.08%) |
Dec 21, 2023 | 62.54 | 63.00 | 61.85 | 62.71 | 371,266 | +1.34(+2.18%) |
Dec 20, 2023 | 62.54 | 63.65 | 61.32 | 61.37 | 555,876 | -1.78(-2.82%) |
Dec 19, 2023 | 62.94 | 63.88 | 62.56 | 63.15 | 831,882 | +0.65(+1.04%) |
Dec 18, 2023 | 64.09 | 64.09 | 62.34 | 62.50 | 940,873 | -1.57(-2.45%) |
Dec 15, 2023 | 64.68 | 65.37 | 63.66 | 64.07 | 1,506,317 | +0.04(+0.06%) |
Dec 14, 2023 | 62.83 | 64.95 | 62.82 | 64.03 | 898,849 | +2.23(+3.61%) |
Dec 13, 2023 | 61.00 | 62.20 | 59.76 | 61.80 | 699,862 | +0.93(+1.54%) |
Dec 12, 2023 | 61.50 | 61.90 | 60.68 | 60.87 | 381,037 | -0.57(-0.94%) |
Dec 11, 2023 | 58.27 | 62.07 | 58.09 | 61.44 | 574,516 | +3.62(+6.26%) |
Dec 08, 2023 | 56.83 | 58.33 | 56.83 | 57.82 | 1,412,163 | +0.61(+1.07%) |
Dec 07, 2023 | 57.46 | 58.08 | 57.02 | 57.21 | 308,063 | +0.11(+0.19%) |
Dec 06, 2023 | 57.74 | 59.70 | 57.02 | 57.10 | 444,565 | +0.41(+0.72%) |
Dec 05, 2023 | 57.59 | 57.81 | 56.37 | 56.69 | 441,974 | -1.51(-2.59%) |
Dec 04, 2023 | 58.06 | 58.22 | 56.31 | 58.20 | 564,759 | -0.31(-0.53%) |
Dec 01, 2023 | 60.75 | 62.26 | 56.53 | 58.51 | 1,577,619 | -0.20(-0.34%) |
Nov 30, 2023 | 58.41 | 58.81 | 56.51 | 58.71 | 1,407,623 | +1.37(+2.39%) |
Nov 29, 2023 | 56.15 | 57.96 | 55.68 | 57.34 | 649,639 | +2.06(+3.73%) |
Nov 28, 2023 | 55.25 | 56.16 | 54.76 | 55.28 | 415,117 | +0.04(+0.07%) |
Nov 27, 2023 | 55.41 | 55.78 | 54.49 | 55.24 | 360,970 | -0.58(-1.04%) |
Nov 24, 2023 | 54.95 | 55.91 | 54.68 | 55.82 | 176,330 | +0.71(+1.29%) |
Nov 22, 2023 | 55.42 | 56.24 | 54.94 | 55.11 | 499,085 | +0.36(+0.66%) |
Nov 21, 2023 | 55.12 | 55.32 | 53.85 | 54.75 | 730,154 | -0.97(-1.74%) |
Nov 20, 2023 | 54.34 | 55.97 | 54.12 | 55.72 | 423,501 | +1.65(+3.05%) |
Nov 17, 2023 | 53.10 | 54.10 | 52.03 | 54.07 | 418,030 | +1.50(+2.85%) |
Nov 16, 2023 | 53.15 | 53.37 | 51.15 | 52.57 | 876,315 | -1.22(-2.27%) |
Nov 15, 2023 | 54.02 | 55.74 | 53.70 | 53.79 | 506,111 | +0.19(+0.35%) |
Nov 14, 2023 | 51.67 | 53.67 | 51.67 | 53.60 | 517,696 | +3.42(+6.82%) |
Nov 13, 2023 | 49.40 | 50.33 | 48.97 | 50.18 | 317,395 | -0.02(-0.04%) |
Nov 10, 2023 | 49.04 | 50.56 | 48.16 | 50.20 | 437,006 | +2.10(+4.37%) |
Nov 09, 2023 | 50.00 | 50.21 | 47.90 | 48.10 | 367,563 | -1.46(-2.96%) |
Nov 08, 2023 | 49.98 | 50.24 | 49.05 | 49.56 | 284,794 | -0.38(-0.75%) |
Nov 07, 2023 | 49.04 | 50.51 | 49.04 | 49.94 | 365,401 | +0.58(+1.18%) |
Nov 06, 2023 | 50.16 | 50.32 | 48.98 | 49.36 | 312,786 | -0.80(-1.59%) |
Nov 03, 2023 | 47.73 | 50.76 | 47.73 | 50.16 | 550,242 | +3.25(+6.93%) |
Nov 02, 2023 | 46.49 | 47.57 | 45.56 | 46.91 | 335,419 | +1.75(+3.88%) |