Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 51.00 | 51.02 | 50.63 | 50.72 | 2,358 | -0.23(-0.45%) |
May 22, 2024 | 51.35 | 51.80 | 50.94 | 50.94 | 4,211 | -0.42(-0.81%) |
May 21, 2024 | 51.25 | 51.36 | 51.19 | 51.36 | 2,305 | +0.00(+0.00%) |
May 20, 2024 | 51.45 | 51.46 | 51.20 | 51.36 | 4,316 | -0.08(-0.16%) |
May 17, 2024 | 51.80 | 51.80 | 51.44 | 51.44 | 2,569 | -0.52(-1.00%) |
May 16, 2024 | 51.71 | 52.07 | 51.71 | 51.96 | 8,348 | +0.21(+0.41%) |
May 15, 2024 | 51.65 | 51.75 | 51.13 | 51.75 | 5,767 | +0.62(+1.22%) |
May 14, 2024 | 50.62 | 51.24 | 50.62 | 51.13 | 4,647 | +1.07(+2.14%) |
May 13, 2024 | 49.38 | 50.16 | 49.38 | 50.05 | 4,103 | +0.68(+1.38%) |
May 10, 2024 | 49.63 | 49.63 | 49.27 | 49.37 | 4,176 | -0.08(-0.17%) |
May 09, 2024 | 48.52 | 49.45 | 48.52 | 49.45 | 4,578 | +1.05(+2.18%) |
May 08, 2024 | 48.39 | 48.55 | 48.15 | 48.40 | 3,925 | -0.30(-0.62%) |
May 07, 2024 | 48.42 | 49.01 | 48.42 | 48.70 | 2,029 | +0.15(+0.31%) |
May 06, 2024 | 48.56 | 48.57 | 48.37 | 48.55 | 5,059 | +0.81(+1.70%) |
May 03, 2024 | 48.00 | 48.33 | 47.74 | 47.74 | 3,926 | -0.07(-0.15%) |
May 02, 2024 | 47.27 | 47.81 | 47.27 | 47.81 | 3,167 | +0.90(+1.92%) |
May 01, 2024 | 46.89 | 47.60 | 46.81 | 46.91 | 6,981 | -0.30(-0.63%) |
Apr 30, 2024 | 47.58 | 47.70 | 47.21 | 47.21 | 1,260 | -0.55(-1.15%) |
Apr 29, 2024 | 47.75 | 47.88 | 47.62 | 47.76 | 2,693 | +0.12(+0.25%) |
Apr 26, 2024 | 47.33 | 47.75 | 47.33 | 47.64 | 3,778 | +0.83(+1.77%) |
Apr 25, 2024 | 46.66 | 46.83 | 46.35 | 46.81 | 10,626 | -0.35(-0.73%) |
Apr 24, 2024 | 47.13 | 47.23 | 46.98 | 47.16 | 1,883 | -0.11(-0.24%) |
Apr 23, 2024 | 46.68 | 47.28 | 46.68 | 47.27 | 7,528 | +0.68(+1.45%) |
Apr 22, 2024 | 46.87 | 46.87 | 46.49 | 46.59 | 2,341 | +0.10(+0.22%) |
Apr 19, 2024 | 46.30 | 46.84 | 46.30 | 46.49 | 5,698 | -0.14(-0.30%) |
Apr 18, 2024 | 46.88 | 47.00 | 46.62 | 46.63 | 2,015 | -0.07(-0.15%) |
Apr 17, 2024 | 47.07 | 47.07 | 46.57 | 46.70 | 3,255 | -0.24(-0.50%) |
Apr 16, 2024 | 46.84 | 47.12 | 46.73 | 46.94 | 3,930 | +0.03(+0.07%) |
Apr 15, 2024 | 48.03 | 48.03 | 46.90 | 46.90 | 4,176 | -0.73(-1.53%) |
Apr 12, 2024 | 48.54 | 48.54 | 47.46 | 47.63 | 4,020 | -1.45(-2.96%) |
Apr 11, 2024 | 49.09 | 49.43 | 48.85 | 49.08 | 4,089 | +0.24(+0.50%) |
Apr 10, 2024 | 48.89 | 49.07 | 48.54 | 48.84 | 8,138 | -0.84(-1.69%) |
Apr 09, 2024 | 49.61 | 49.73 | 49.44 | 49.68 | 10,021 | +0.26(+0.53%) |
Apr 08, 2024 | 49.66 | 49.78 | 49.36 | 49.42 | 6,429 | -0.00(-0.01%) |
Apr 05, 2024 | 49.19 | 49.52 | 49.19 | 49.42 | 3,540 | +0.42(+0.85%) |
Apr 04, 2024 | 49.36 | 49.74 | 49.01 | 49.01 | 2,940 | +0.12(+0.25%) |
Apr 03, 2024 | 48.95 | 49.22 | 48.89 | 48.89 | 3,160 | +0.06(+0.11%) |
Apr 02, 2024 | 49.01 | 49.01 | 48.79 | 48.83 | 1,571 | -0.81(-1.64%) |
Apr 01, 2024 | 49.92 | 49.92 | 49.53 | 49.64 | 3,169 | -0.17(-0.34%) |
Mar 28, 2024 | 49.73 | 50.05 | 49.73 | 49.81 | 7,528 | +0.10(+0.20%) |
Mar 27, 2024 | 49.19 | 49.71 | 49.19 | 49.71 | 7,514 | +0.73(+1.49%) |
Mar 26, 2024 | 49.04 | 49.15 | 48.95 | 48.98 | 4,410 | +0.11(+0.22%) |
Mar 25, 2024 | 49.26 | 49.26 | 48.85 | 48.87 | 1,939 | -0.57(-1.16%) |
Mar 22, 2024 | 49.16 | 49.45 | 49.16 | 49.45 | 3,601 | +0.24(+0.49%) |
Mar 21, 2024 | 49.60 | 49.60 | 49.20 | 49.20 | 3,941 | -0.23(-0.46%) |
Mar 20, 2024 | 48.97 | 49.48 | 48.80 | 49.43 | 3,926 | +0.59(+1.20%) |
Mar 19, 2024 | 48.70 | 49.17 | 48.70 | 48.84 | 4,807 | -0.05(-0.11%) |
Mar 18, 2024 | 49.12 | 49.20 | 48.90 | 48.90 | 1,469 | -0.28(-0.58%) |
Mar 15, 2024 | 49.18 | 49.50 | 49.10 | 49.18 | 3,619 | -0.14(-0.29%) |
Mar 14, 2024 | 50.56 | 50.56 | 49.00 | 49.32 | 3,022 | -1.32(-2.60%) |
Mar 13, 2024 | 50.84 | 50.99 | 50.56 | 50.64 | 7,737 | -0.16(-0.31%) |
Mar 12, 2024 | 50.86 | 50.96 | 50.40 | 50.80 | 7,714 | -0.58(-1.14%) |
Mar 11, 2024 | 51.35 | 51.48 | 51.33 | 51.38 | 2,663 | -0.12(-0.23%) |
Mar 08, 2024 | 51.50 | 51.81 | 51.49 | 51.50 | 3,204 | +0.29(+0.56%) |
Mar 07, 2024 | 51.06 | 51.37 | 50.91 | 51.21 | 4,508 | +0.35(+0.68%) |
Mar 06, 2024 | 51.32 | 51.32 | 50.86 | 50.86 | 3,386 | +0.05(+0.09%) |
Mar 05, 2024 | 51.24 | 51.24 | 50.81 | 50.81 | 2,450 | -0.57(-1.10%) |
Mar 04, 2024 | 51.47 | 51.60 | 51.20 | 51.38 | 3,493 | -0.35(-0.67%) |
Mar 01, 2024 | 51.91 | 51.93 | 51.34 | 51.73 | 3,231 | -0.19(-0.36%) |
Feb 29, 2024 | 52.02 | 52.02 | 51.57 | 51.91 | 2,037 | -0.27(-0.51%) |
Feb 28, 2024 | 51.83 | 52.18 | 51.83 | 52.18 | 1,263 | -0.02(-0.04%) |
Feb 27, 2024 | 51.89 | 52.20 | 51.80 | 52.20 | 4,606 | +0.37(+0.71%) |
Feb 26, 2024 | 51.48 | 51.96 | 51.40 | 51.83 | 3,315 | +0.99(+1.95%) |
Feb 23, 2024 | 50.55 | 50.91 | 50.55 | 50.85 | 1,989 | +0.21(+0.41%) |
Feb 22, 2024 | 50.33 | 50.74 | 50.11 | 50.64 | 5,415 | +0.40(+0.80%) |
Feb 21, 2024 | 50.51 | 50.51 | 50.00 | 50.24 | 3,535 | -0.35(-0.69%) |
Feb 20, 2024 | 50.68 | 50.81 | 50.47 | 50.59 | 6,945 | -0.12(-0.25%) |
Feb 16, 2024 | 51.12 | 51.12 | 50.63 | 50.71 | 2,639 | -1.20(-2.30%) |
Feb 15, 2024 | 51.39 | 51.91 | 51.39 | 51.91 | 2,876 | +0.87(+1.70%) |
Feb 14, 2024 | 50.74 | 51.04 | 50.54 | 51.04 | 4,457 | +0.69(+1.37%) |
Feb 13, 2024 | 50.61 | 50.75 | 50.14 | 50.35 | 4,557 | -1.13(-2.20%) |
Feb 12, 2024 | 51.00 | 51.56 | 51.00 | 51.48 | 2,899 | +0.51(+1.00%) |
Feb 09, 2024 | 50.74 | 51.17 | 50.57 | 50.97 | 2,399 | +0.12(+0.23%) |
Feb 08, 2024 | 50.83 | 51.12 | 50.80 | 50.85 | 5,981 | +0.07(+0.14%) |
Feb 07, 2024 | 51.00 | 51.00 | 50.78 | 50.78 | 4,917 | -0.17(-0.33%) |
Feb 06, 2024 | 50.58 | 50.99 | 50.58 | 50.95 | 3,620 | +0.70(+1.39%) |
Feb 05, 2024 | 50.14 | 50.37 | 49.86 | 50.25 | 6,857 | +0.06(+0.12%) |
Feb 02, 2024 | 49.81 | 50.32 | 49.77 | 50.19 | 7,830 | -0.24(-0.48%) |
Feb 01, 2024 | 49.99 | 50.47 | 49.77 | 50.43 | 2,555 | +0.41(+0.81%) |
Jan 31, 2024 | 50.65 | 50.65 | 50.02 | 50.02 | 2,611 | -0.69(-1.36%) |
Jan 30, 2024 | 50.87 | 50.87 | 50.55 | 50.71 | 3,290 | -0.44(-0.86%) |
Jan 29, 2024 | 51.00 | 51.15 | 50.70 | 51.15 | 3,634 | +0.01(+0.03%) |
Jan 26, 2024 | 50.98 | 51.28 | 50.98 | 51.14 | 2,555 | +0.16(+0.31%) |
Jan 25, 2024 | 51.03 | 51.03 | 50.01 | 50.98 | 3,697 | +0.27(+0.53%) |
Jan 24, 2024 | 51.42 | 51.42 | 50.71 | 50.71 | 5,452 | -0.35(-0.68%) |
Jan 23, 2024 | 51.06 | 51.37 | 50.88 | 51.05 | 6,232 | +0.11(+0.22%) |
Jan 22, 2024 | 50.59 | 51.29 | 50.59 | 50.94 | 4,582 | +0.37(+0.74%) |
Jan 19, 2024 | 50.49 | 50.57 | 50.22 | 50.57 | 3,685 | +0.06(+0.11%) |
Jan 18, 2024 | 50.65 | 50.72 | 50.06 | 50.51 | 7,500 | +0.18(+0.36%) |
Jan 17, 2024 | 50.18 | 50.37 | 50.01 | 50.33 | 2,283 | -0.24(-0.48%) |
Jan 16, 2024 | 50.97 | 50.99 | 50.57 | 50.57 | 4,532 | -0.86(-1.67%) |
Jan 12, 2024 | 51.86 | 51.88 | 51.26 | 51.43 | 3,812 | -0.35(-0.67%) |
Jan 11, 2024 | 51.74 | 51.81 | 51.34 | 51.78 | 3,870 | +0.06(+0.12%) |
Jan 10, 2024 | 51.44 | 51.92 | 51.44 | 51.72 | 5,011 | +0.01(+0.02%) |
Jan 09, 2024 | 51.18 | 51.90 | 51.01 | 51.71 | 2,896 | +0.16(+0.31%) |
Jan 08, 2024 | 51.26 | 51.55 | 51.20 | 51.55 | 3,590 | +0.23(+0.44%) |
Jan 05, 2024 | 51.11 | 51.45 | 51.11 | 51.32 | 1,895 | -0.09(-0.18%) |
Jan 04, 2024 | 51.42 | 51.57 | 51.31 | 51.41 | 4,792 | +0.03(+0.06%) |
Jan 03, 2024 | 51.75 | 51.75 | 51.31 | 51.39 | 3,956 | -0.88(-1.68%) |
Jan 02, 2024 | 52.15 | 52.51 | 51.50 | 52.26 | 8,390 | -0.47(-0.89%) |
Dec 29, 2023 | 52.93 | 53.01 | 52.70 | 52.73 | 5,515 | -0.40(-0.75%) |
Dec 28, 2023 | 53.06 | 53.24 | 53.06 | 53.13 | 5,182 | +0.02(+0.04%) |
Dec 27, 2023 | 52.64 | 53.13 | 52.64 | 53.11 | 6,244 | +0.35(+0.67%) |
Dec 26, 2023 | 52.34 | 52.85 | 52.34 | 52.76 | 4,733 | +0.25(+0.48%) |
Dec 22, 2023 | 52.56 | 52.71 | 52.43 | 52.51 | 5,465 | +0.05(+0.10%) |
Dec 21, 2023 | 52.27 | 52.46 | 52.06 | 52.46 | 4,134 | +0.76(+1.47%) |
Dec 20, 2023 | 52.08 | 52.37 | 51.70 | 51.70 | 8,399 | -0.51(-0.99%) |
Dec 19, 2023 | 51.54 | 52.27 | 51.14 | 52.22 | 9,761 | +1.15(+2.25%) |
Dec 18, 2023 | 50.93 | 51.16 | 50.87 | 51.07 | 4,940 | +0.22(+0.43%) |
Dec 15, 2023 | 51.38 | 51.39 | 50.60 | 50.85 | 8,094 | -0.43(-0.83%) |
Dec 14, 2023 | 51.56 | 52.00 | 51.27 | 51.27 | 5,803 | +0.18(+0.35%) |
Dec 13, 2023 | 49.71 | 51.09 | 49.66 | 51.09 | 6,969 | +1.41(+2.85%) |
Dec 12, 2023 | 49.49 | 49.75 | 49.40 | 49.68 | 3,866 | +0.13(+0.25%) |
Dec 11, 2023 | 48.99 | 49.64 | 48.99 | 49.55 | 4,438 | +0.55(+1.11%) |
Dec 08, 2023 | 48.90 | 49.01 | 48.63 | 49.01 | 3,889 | +0.18(+0.36%) |
Dec 07, 2023 | 48.25 | 48.83 | 48.19 | 48.83 | 4,980 | +0.17(+0.35%) |
Dec 06, 2023 | 48.47 | 48.89 | 48.47 | 48.66 | 5,545 | +0.49(+1.02%) |
Dec 05, 2023 | 48.38 | 48.49 | 48.11 | 48.17 | 10,785 | -0.34(-0.70%) |
Dec 04, 2023 | 47.69 | 48.72 | 47.69 | 48.51 | 4,803 | +0.53(+1.12%) |