Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 54.03 | 54.15 | 53.86 | 53.92 | 5,011 | -0.28(-0.52%) |
May 21, 2024 | 54.25 | 54.25 | 54.09 | 54.20 | 58,350 | -0.21(-0.38%) |
May 20, 2024 | 54.47 | 54.49 | 54.35 | 54.41 | 14,607 | -0.06(-0.12%) |
May 17, 2024 | 54.45 | 54.52 | 54.44 | 54.48 | 7,114 | +0.35(+0.64%) |
May 16, 2024 | 54.07 | 54.33 | 54.00 | 54.13 | 27,006 | +0.27(+0.50%) |
May 15, 2024 | 53.90 | 53.92 | 53.80 | 53.86 | 8,001 | +0.48(+0.89%) |
May 14, 2024 | 53.38 | 53.46 | 53.22 | 53.38 | 41,014 | +0.03(+0.06%) |
May 13, 2024 | 53.42 | 53.42 | 53.18 | 53.35 | 14,290 | +0.43(+0.82%) |
May 10, 2024 | 53.13 | 53.13 | 52.84 | 52.92 | 5,354 | +0.18(+0.34%) |
May 09, 2024 | 52.44 | 52.82 | 52.44 | 52.74 | 106,510 | +0.14(+0.27%) |
May 08, 2024 | 52.40 | 52.64 | 52.40 | 52.60 | 4,805 | -0.04(-0.08%) |
May 07, 2024 | 52.72 | 52.77 | 52.63 | 52.64 | 742 | -0.28(-0.53%) |
May 06, 2024 | 52.98 | 53.02 | 52.88 | 52.92 | 2,258 | -0.06(-0.11%) |
May 03, 2024 | 52.66 | 52.98 | 52.66 | 52.98 | 7,347 | +0.38(+0.73%) |
May 02, 2024 | 52.04 | 52.60 | 51.94 | 52.59 | 15,457 | +1.07(+2.08%) |
May 01, 2024 | 51.53 | 51.90 | 51.38 | 51.52 | 2,913 | +0.11(+0.21%) |
Apr 30, 2024 | 51.71 | 51.72 | 51.41 | 51.41 | 1,018 | -0.66(-1.27%) |
Apr 29, 2024 | 51.90 | 52.13 | 51.90 | 52.07 | 25,111 | +0.57(+1.10%) |
Apr 26, 2024 | 51.43 | 51.58 | 51.31 | 51.50 | 18,149 | +0.44(+0.86%) |
Apr 25, 2024 | 50.55 | 51.09 | 50.55 | 51.07 | 9,427 | +0.18(+0.35%) |
Apr 24, 2024 | 50.94 | 50.95 | 50.75 | 50.89 | 6,306 | +0.10(+0.19%) |
Apr 23, 2024 | 50.64 | 50.79 | 50.64 | 50.79 | 2,672 | +0.32(+0.64%) |
Apr 22, 2024 | 50.10 | 50.50 | 50.09 | 50.46 | 3,468 | +0.40(+0.79%) |
Apr 19, 2024 | 50.06 | 50.27 | 50.01 | 50.07 | 3,104 | -0.11(-0.21%) |
Apr 18, 2024 | 50.32 | 50.35 | 50.10 | 50.17 | 4,493 | +0.20(+0.40%) |
Apr 17, 2024 | 49.98 | 50.11 | 49.87 | 49.97 | 1,703 | +0.06(+0.12%) |
Apr 16, 2024 | 49.77 | 49.98 | 49.77 | 49.91 | 2,304 | -0.65(-1.29%) |
Apr 15, 2024 | 50.92 | 50.92 | 50.50 | 50.56 | 5,456 | -0.28(-0.54%) |
Apr 12, 2024 | 51.00 | 51.01 | 50.84 | 50.84 | 3,753 | -1.08(-2.07%) |
Apr 11, 2024 | 51.83 | 51.92 | 51.68 | 51.92 | 1,786 | +0.21(+0.40%) |
Apr 10, 2024 | 51.61 | 51.71 | 51.49 | 51.71 | 4,433 | -0.60(-1.15%) |
Apr 09, 2024 | 52.22 | 52.31 | 52.22 | 52.31 | 1,245 | +0.39(+0.75%) |
Apr 08, 2024 | 51.80 | 51.99 | 51.80 | 51.92 | 3,727 | +0.29(+0.55%) |
Apr 05, 2024 | 51.58 | 51.67 | 51.51 | 51.63 | 4,736 | +0.06(+0.12%) |
Apr 04, 2024 | 52.11 | 52.26 | 51.57 | 51.57 | 4,600 | -0.16(-0.31%) |
Apr 03, 2024 | 51.59 | 51.88 | 51.59 | 51.73 | 14,402 | +0.14(+0.27%) |
Apr 02, 2024 | 51.49 | 51.75 | 51.49 | 51.59 | 4,392 | +0.20(+0.39%) |
Apr 01, 2024 | 51.43 | 51.65 | 51.36 | 51.39 | 3,880 | +0.06(+0.12%) |
Mar 28, 2024 | 51.37 | 51.38 | 51.32 | 51.33 | 9,432 | +0.13(+0.26%) |
Mar 27, 2024 | 51.03 | 51.20 | 51.03 | 51.20 | 2,094 | +0.18(+0.35%) |
Mar 26, 2024 | 51.19 | 51.20 | 51.02 | 51.02 | 5,147 | -0.11(-0.21%) |
Mar 25, 2024 | 50.98 | 51.20 | 50.98 | 51.13 | 1,518 | +0.13(+0.25%) |
Mar 22, 2024 | 51.17 | 51.17 | 50.99 | 51.00 | 3,016 | -0.40(-0.77%) |
Mar 21, 2024 | 51.49 | 51.52 | 51.39 | 51.40 | 8,329 | +0.02(+0.03%) |
Mar 20, 2024 | 50.91 | 51.38 | 50.77 | 51.38 | 21,078 | +0.60(+1.17%) |
Mar 19, 2024 | 50.91 | 50.91 | 50.67 | 50.78 | 2,863 | -0.12(-0.24%) |
Mar 18, 2024 | 51.14 | 51.14 | 50.89 | 50.91 | 20,693 | +0.03(+0.06%) |
Mar 15, 2024 | 51.03 | 51.03 | 50.79 | 50.87 | 4,903 | -0.14(-0.28%) |
Mar 14, 2024 | 51.05 | 51.05 | 50.88 | 51.02 | 7,587 | -0.18(-0.35%) |
Mar 13, 2024 | 51.21 | 51.31 | 51.19 | 51.20 | 11,177 | -0.20(-0.39%) |
Mar 12, 2024 | 51.32 | 51.40 | 51.26 | 51.40 | 14,604 | +0.26(+0.50%) |
Mar 11, 2024 | 51.18 | 51.25 | 51.14 | 51.14 | 6,040 | -0.10(-0.20%) |
Mar 08, 2024 | 51.46 | 51.46 | 51.24 | 51.24 | 6,846 | +0.00(+0.01%) |
Mar 07, 2024 | 51.07 | 51.31 | 51.07 | 51.24 | 17,257 | +0.14(+0.28%) |
Mar 06, 2024 | 51.09 | 51.10 | 51.09 | 51.10 | 5,275 | +0.40(+0.80%) |
Mar 05, 2024 | 50.82 | 50.93 | 50.61 | 50.69 | 12,257 | -0.27(-0.53%) |
Mar 04, 2024 | 51.03 | 51.05 | 50.96 | 50.96 | 3,416 | -0.02(-0.03%) |
Mar 01, 2024 | 51.15 | 51.21 | 50.98 | 50.98 | 21,653 | +0.51(+1.02%) |
Feb 29, 2024 | 50.70 | 50.70 | 50.47 | 50.47 | 7,061 | +0.08(+0.15%) |
Feb 28, 2024 | 50.53 | 50.59 | 50.34 | 50.39 | 11,797 | -0.60(-1.17%) |
Feb 27, 2024 | 51.05 | 51.09 | 50.95 | 50.99 | 46,222 | +0.03(+0.05%) |
Feb 26, 2024 | 50.96 | 51.05 | 50.91 | 50.96 | 12,972 | -0.31(-0.61%) |
Feb 23, 2024 | 51.30 | 51.32 | 51.07 | 51.28 | 85,883 | +0.06(+0.11%) |
Feb 22, 2024 | 51.31 | 51.36 | 51.22 | 51.22 | 7,037 | +0.43(+0.85%) |
Feb 21, 2024 | 51.05 | 51.08 | 50.67 | 50.79 | 249,868 | -0.12(-0.24%) |
Feb 20, 2024 | 50.89 | 50.95 | 50.80 | 50.91 | 2,187 | +0.12(+0.24%) |
Feb 16, 2024 | 50.73 | 50.97 | 50.73 | 50.79 | 12,023 | +0.14(+0.27%) |
Feb 15, 2024 | 50.53 | 50.66 | 50.48 | 50.66 | 1,747 | +0.28(+0.55%) |
Feb 14, 2024 | 50.28 | 50.38 | 50.28 | 50.38 | 3,343 | +0.73(+1.46%) |
Feb 13, 2024 | 49.79 | 49.84 | 49.51 | 49.65 | 5,949 | -0.89(-1.77%) |
Feb 12, 2024 | 50.71 | 50.76 | 50.51 | 50.55 | 2,865 | +0.21(+0.42%) |
Feb 09, 2024 | 50.07 | 50.42 | 50.07 | 50.33 | 4,619 | +0.05(+0.11%) |
Feb 08, 2024 | 50.25 | 50.28 | 50.11 | 50.28 | 2,264 | -0.26(-0.52%) |
Feb 07, 2024 | 50.46 | 50.63 | 50.26 | 50.54 | 10,544 | -0.12(-0.25%) |
Feb 06, 2024 | 50.56 | 50.67 | 50.56 | 50.67 | 1,298 | +0.93(+1.87%) |
Feb 05, 2024 | 49.54 | 49.77 | 49.52 | 49.74 | 17,174 | +0.10(+0.20%) |
Feb 02, 2024 | 49.82 | 49.82 | 49.52 | 49.64 | 16,236 | -0.35(-0.71%) |
Feb 01, 2024 | 49.76 | 49.99 | 49.76 | 49.99 | 2,002 | +0.51(+1.03%) |
Jan 31, 2024 | 49.74 | 49.91 | 49.46 | 49.48 | 7,904 | -0.25(-0.49%) |
Jan 30, 2024 | 49.64 | 49.73 | 49.52 | 49.73 | 3,410 | -0.24(-0.48%) |
Jan 29, 2024 | 49.85 | 49.97 | 49.77 | 49.97 | 5,647 | +0.05(+0.10%) |
Jan 26, 2024 | 49.99 | 49.99 | 49.86 | 49.92 | 6,475 | +0.15(+0.30%) |
Jan 25, 2024 | 49.84 | 49.95 | 49.70 | 49.77 | 20,174 | +0.08(+0.17%) |
Jan 24, 2024 | 49.81 | 49.87 | 49.68 | 49.69 | 28,199 | +0.51(+1.05%) |
Jan 23, 2024 | 49.12 | 49.21 | 48.98 | 49.17 | 8,181 | +0.20(+0.41%) |
Jan 22, 2024 | 48.95 | 49.03 | 48.91 | 48.97 | 2,323 | -0.31(-0.62%) |
Jan 19, 2024 | 48.84 | 49.32 | 48.84 | 49.28 | 82,516 | +0.44(+0.90%) |
Jan 18, 2024 | 48.82 | 48.92 | 48.73 | 48.84 | 10,872 | +0.24(+0.50%) |
Jan 17, 2024 | 48.48 | 48.60 | 48.37 | 48.60 | 19,663 | -0.66(-1.34%) |
Jan 16, 2024 | 49.43 | 49.47 | 49.19 | 49.26 | 25,594 | -1.05(-2.08%) |
Jan 12, 2024 | 50.48 | 50.61 | 50.25 | 50.30 | 34,471 | +0.15(+0.30%) |
Jan 11, 2024 | 50.00 | 50.15 | 49.89 | 50.15 | 132,770 | +0.39(+0.78%) |
Jan 10, 2024 | 49.81 | 49.81 | 49.69 | 49.76 | 2,353 | -0.11(-0.23%) |
Jan 09, 2024 | 49.90 | 49.99 | 49.83 | 49.87 | 14,721 | -0.60(-1.19%) |
Jan 08, 2024 | 50.08 | 50.48 | 50.08 | 50.48 | 6,559 | +0.08(+0.16%) |
Jan 05, 2024 | 50.50 | 50.67 | 50.31 | 50.40 | 4,068 | +0.29(+0.57%) |
Jan 04, 2024 | 50.04 | 50.37 | 50.04 | 50.11 | 12,799 | -0.19(-0.38%) |
Jan 03, 2024 | 50.33 | 50.51 | 50.24 | 50.30 | 25,749 | -0.24(-0.47%) |
Jan 02, 2024 | 50.65 | 50.76 | 50.41 | 50.54 | 11,862 | -0.49(-0.96%) |
Dec 29, 2023 | 51.17 | 51.17 | 50.93 | 51.03 | 16,838 | +0.09(+0.18%) |
Dec 28, 2023 | 51.12 | 51.12 | 50.94 | 50.94 | 19,288 | +0.35(+0.70%) |
Dec 27, 2023 | 50.51 | 50.66 | 50.44 | 50.58 | 8,078 | +0.44(+0.88%) |
Dec 26, 2023 | 50.20 | 50.34 | 50.13 | 50.14 | 34,532 | +0.13(+0.26%) |
Dec 22, 2023 | 49.90 | 50.08 | 49.90 | 50.01 | 28,702 | -0.08(-0.17%) |
Dec 21, 2023 | 50.14 | 50.14 | 49.88 | 50.09 | 4,555 | +0.73(+1.48%) |
Dec 20, 2023 | 49.93 | 49.94 | 49.36 | 49.36 | 4,961 | -0.74(-1.47%) |
Dec 19, 2023 | 50.18 | 50.28 | 50.07 | 50.10 | 32,292 | +0.27(+0.55%) |
Dec 18, 2023 | 49.71 | 49.84 | 49.71 | 49.83 | 25,337 | -0.04(-0.09%) |
Dec 15, 2023 | 50.07 | 50.17 | 49.87 | 49.87 | 4,683 | -0.35(-0.69%) |
Dec 14, 2023 | 50.19 | 50.29 | 50.05 | 50.21 | 4,153 | +0.70(+1.41%) |
Dec 13, 2023 | 48.67 | 49.52 | 48.57 | 49.52 | 8,077 | +0.54(+1.11%) |
Dec 12, 2023 | 48.69 | 49.00 | 48.69 | 48.97 | 6,268 | +0.14(+0.29%) |
Dec 11, 2023 | 48.47 | 48.99 | 48.47 | 48.83 | 19,484 | +0.21(+0.44%) |
Dec 08, 2023 | 48.73 | 48.85 | 48.59 | 48.62 | 233,848 | -0.19(-0.38%) |
Dec 07, 2023 | 48.34 | 49.07 | 48.34 | 48.80 | 233,981 | +0.51(+1.05%) |
Dec 06, 2023 | 48.29 | 48.83 | 48.15 | 48.30 | 80,820 | +0.11(+0.23%) |
Dec 05, 2023 | 48.10 | 48.31 | 48.06 | 48.18 | 7,358 | -0.16(-0.34%) |
Dec 04, 2023 | 48.42 | 48.44 | 48.30 | 48.35 | 2,785 | -0.49(-1.00%) |