Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.46 | 51.29 | 50.06 | 51.24 | 1,674,421 | +1.18(+2.36%) |
May 30, 2024 | 50.11 | 50.42 | 49.58 | 50.06 | 731,039 | +0.60(+1.21%) |
May 29, 2024 | 49.55 | 49.55 | 48.57 | 49.46 | 1,271,312 | -1.01(-2.00%) |
May 28, 2024 | 51.08 | 51.37 | 50.16 | 50.47 | 1,398,306 | -0.30(-0.59%) |
May 24, 2024 | 50.36 | 50.80 | 50.13 | 50.77 | 1,949,797 | +0.53(+1.05%) |
May 23, 2024 | 53.57 | 53.57 | 49.72 | 50.24 | 5,222,531 | -3.02(-5.67%) |
May 22, 2024 | 53.42 | 53.63 | 52.73 | 53.26 | 1,152,396 | -0.34(-0.63%) |
May 21, 2024 | 53.23 | 53.75 | 53.23 | 53.60 | 1,105,651 | +0.15(+0.28%) |
May 20, 2024 | 55.00 | 55.00 | 53.42 | 53.45 | 1,038,076 | -1.38(-2.52%) |
May 17, 2024 | 54.79 | 55.00 | 54.48 | 54.83 | 1,052,982 | +0.32(+0.59%) |
May 16, 2024 | 55.07 | 55.23 | 54.37 | 54.51 | 881,755 | -0.67(-1.21%) |
May 15, 2024 | 54.95 | 56.16 | 54.60 | 55.18 | 2,148,236 | +1.18(+2.19%) |
May 14, 2024 | 53.73 | 54.09 | 53.35 | 54.00 | 1,224,571 | +0.81(+1.52%) |
May 13, 2024 | 53.87 | 53.88 | 53.03 | 53.19 | 1,293,990 | -0.38(-0.71%) |
May 10, 2024 | 53.53 | 53.74 | 53.11 | 53.57 | 835,255 | +0.22(+0.41%) |
May 09, 2024 | 53.63 | 53.96 | 53.21 | 53.35 | 1,095,740 | -0.53(-0.98%) |
May 08, 2024 | 52.60 | 53.89 | 52.28 | 53.88 | 1,249,368 | +0.67(+1.26%) |
May 07, 2024 | 54.05 | 54.19 | 53.19 | 53.21 | 1,371,307 | -0.68(-1.26%) |
May 06, 2024 | 53.02 | 53.93 | 52.92 | 53.89 | 1,836,764 | +0.82(+1.55%) |
May 03, 2024 | 53.27 | 54.00 | 52.84 | 53.07 | 1,914,592 | +1.20(+2.31%) |
May 02, 2024 | 52.13 | 52.13 | 50.84 | 51.87 | 1,946,927 | +0.66(+1.29%) |
May 01, 2024 | 50.36 | 52.44 | 50.19 | 51.21 | 2,092,842 | +1.04(+2.07%) |
Apr 30, 2024 | 50.56 | 51.30 | 50.06 | 50.17 | 1,816,685 | -1.25(-2.43%) |
Apr 29, 2024 | 52.06 | 52.44 | 51.23 | 51.42 | 1,251,576 | -0.65(-1.25%) |
Apr 26, 2024 | 52.19 | 52.86 | 52.02 | 52.07 | 975,483 | -0.08(-0.15%) |
Apr 25, 2024 | 52.55 | 52.87 | 51.32 | 52.15 | 1,233,876 | -0.80(-1.51%) |
Apr 24, 2024 | 52.04 | 53.10 | 52.01 | 52.95 | 1,720,870 | +0.31(+0.59%) |
Apr 23, 2024 | 52.58 | 53.27 | 52.10 | 52.64 | 1,628,407 | +0.03(+0.06%) |
Apr 22, 2024 | 51.65 | 52.76 | 51.40 | 52.61 | 2,575,684 | +1.05(+2.04%) |
Apr 19, 2024 | 50.68 | 52.17 | 50.68 | 51.56 | 2,364,257 | +0.90(+1.78%) |
Apr 18, 2024 | 51.55 | 52.24 | 50.13 | 50.66 | 3,299,110 | +0.84(+1.69%) |
Apr 17, 2024 | 50.57 | 50.87 | 49.27 | 49.82 | 2,391,130 | -0.21(-0.42%) |
Apr 16, 2024 | 50.39 | 50.59 | 49.59 | 50.03 | 1,438,637 | -0.82(-1.61%) |
Apr 15, 2024 | 51.74 | 52.59 | 50.09 | 50.85 | 1,874,139 | -0.39(-0.76%) |
Apr 12, 2024 | 50.81 | 51.42 | 50.53 | 51.24 | 1,671,702 | -0.44(-0.85%) |
Apr 11, 2024 | 51.46 | 51.75 | 50.45 | 51.68 | 1,360,349 | +0.29(+0.56%) |
Apr 10, 2024 | 52.94 | 52.94 | 51.05 | 51.39 | 2,007,993 | -3.07(-5.64%) |
Apr 09, 2024 | 54.07 | 54.52 | 53.38 | 54.46 | 1,186,081 | +0.47(+0.87%) |
Apr 08, 2024 | 53.07 | 54.27 | 52.69 | 53.99 | 1,712,704 | +1.35(+2.56%) |
Apr 05, 2024 | 52.49 | 53.09 | 52.11 | 52.64 | 1,229,018 | -0.12(-0.23%) |
Apr 04, 2024 | 53.90 | 54.75 | 52.68 | 52.76 | 1,467,980 | -1.01(-1.88%) |
Apr 03, 2024 | 53.77 | 54.48 | 53.38 | 53.77 | 1,467,676 | +0.17(+0.32%) |
Apr 02, 2024 | 53.62 | 53.84 | 52.89 | 53.60 | 1,254,551 | -0.51(-0.94%) |
Apr 01, 2024 | 55.25 | 55.25 | 54.10 | 54.11 | 1,403,216 | -0.88(-1.60%) |
Mar 28, 2024 | 54.54 | 55.14 | 54.05 | 54.99 | 2,317,092 | +0.76(+1.40%) |
Mar 27, 2024 | 52.43 | 54.26 | 52.43 | 54.23 | 1,760,813 | +2.23(+4.29%) |
Mar 26, 2024 | 52.47 | 52.55 | 51.66 | 52.00 | 1,224,652 | -0.06(-0.12%) |
Mar 25, 2024 | 51.79 | 52.68 | 51.75 | 52.06 | 1,352,092 | +0.41(+0.79%) |
Mar 22, 2024 | 53.09 | 53.40 | 51.65 | 51.65 | 2,137,137 | -1.25(-2.36%) |
Mar 21, 2024 | 52.18 | 54.40 | 52.18 | 52.90 | 2,320,803 | +1.14(+2.20%) |
Mar 20, 2024 | 49.50 | 52.01 | 49.39 | 51.76 | 2,377,262 | +1.89(+3.79%) |
Mar 19, 2024 | 49.35 | 50.22 | 49.22 | 49.87 | 2,033,159 | +0.28(+0.56%) |
Mar 18, 2024 | 49.49 | 49.87 | 48.79 | 49.59 | 1,606,648 | +0.10(+0.20%) |
Mar 15, 2024 | 48.92 | 50.02 | 48.92 | 49.49 | 7,246,344 | +0.21(+0.43%) |
Mar 14, 2024 | 50.69 | 51.02 | 48.95 | 49.28 | 2,546,218 | -1.70(-3.33%) |
Mar 13, 2024 | 51.28 | 51.93 | 50.73 | 50.98 | 2,190,500 | -0.04(-0.08%) |
Mar 12, 2024 | 51.79 | 52.06 | 50.62 | 51.02 | 1,942,318 | -0.65(-1.26%) |
Mar 11, 2024 | 51.53 | 52.24 | 51.24 | 51.67 | 1,955,058 | -0.30(-0.57%) |
Mar 08, 2024 | 52.05 | 53.06 | 51.89 | 51.97 | 2,661,725 | +0.61(+1.19%) |
Mar 07, 2024 | 51.13 | 52.10 | 50.53 | 51.35 | 2,929,832 | +0.86(+1.70%) |
Mar 06, 2024 | 51.09 | 51.34 | 49.19 | 50.50 | 3,792,975 | -0.53(-1.04%) |
Mar 05, 2024 | 48.80 | 52.01 | 48.68 | 51.03 | 3,834,868 | +1.85(+3.77%) |
Mar 04, 2024 | 49.57 | 50.22 | 48.99 | 49.18 | 3,226,585 | +0.27(+0.54%) |
Mar 01, 2024 | 48.03 | 49.09 | 46.98 | 48.91 | 2,910,463 | +0.21(+0.43%) |
Feb 29, 2024 | 48.58 | 49.28 | 48.23 | 48.70 | 2,008,604 | +0.85(+1.77%) |
Feb 28, 2024 | 48.10 | 48.59 | 47.79 | 47.85 | 1,583,288 | -0.77(-1.58%) |
Feb 27, 2024 | 48.45 | 49.30 | 48.17 | 48.62 | 1,897,124 | +0.33(+0.67%) |
Feb 26, 2024 | 48.55 | 49.49 | 48.02 | 48.30 | 1,547,262 | -0.56(-1.15%) |
Feb 23, 2024 | 49.10 | 49.30 | 48.47 | 48.86 | 2,083,137 | -0.41(-0.84%) |
Feb 22, 2024 | 49.12 | 50.04 | 48.81 | 49.27 | 1,363,831 | +0.13(+0.26%) |
Feb 21, 2024 | 49.35 | 49.89 | 48.79 | 49.15 | 1,955,647 | -0.58(-1.17%) |
Feb 20, 2024 | 48.83 | 50.17 | 48.83 | 49.73 | 1,595,186 | +0.08(+0.16%) |
Feb 16, 2024 | 49.93 | 50.33 | 49.20 | 49.65 | 2,066,746 | -1.04(-2.04%) |
Feb 15, 2024 | 50.22 | 51.28 | 50.06 | 50.68 | 2,373,209 | +0.96(+1.92%) |
Feb 14, 2024 | 49.75 | 50.25 | 49.02 | 49.73 | 1,639,551 | +0.61(+1.24%) |
Feb 13, 2024 | 50.25 | 50.25 | 48.21 | 49.12 | 2,424,355 | -2.77(-5.34%) |
Feb 12, 2024 | 50.73 | 52.66 | 50.67 | 51.89 | 1,717,626 | +1.24(+2.45%) |
Feb 09, 2024 | 50.30 | 51.13 | 49.44 | 50.64 | 1,538,057 | +0.28(+0.55%) |
Feb 08, 2024 | 49.15 | 50.41 | 48.71 | 50.37 | 1,562,813 | +0.86(+1.73%) |
Feb 07, 2024 | 48.95 | 50.14 | 47.15 | 49.51 | 2,391,012 | +0.94(+1.93%) |
Feb 06, 2024 | 49.68 | 50.48 | 48.33 | 48.57 | 2,808,932 | -1.09(-2.20%) |
Feb 05, 2024 | 50.04 | 50.24 | 49.38 | 49.67 | 1,649,339 | -1.10(-2.18%) |
Feb 02, 2024 | 49.32 | 50.95 | 48.82 | 50.77 | 2,457,752 | +0.41(+0.82%) |
Feb 01, 2024 | 52.03 | 52.41 | 48.18 | 50.36 | 4,468,160 | -1.50(-2.89%) |
Jan 31, 2024 | 52.66 | 54.03 | 51.85 | 51.86 | 3,237,341 | -2.97(-5.41%) |
Jan 30, 2024 | 54.89 | 55.20 | 54.55 | 54.83 | 1,148,574 | -0.26(-0.47%) |
Jan 29, 2024 | 53.94 | 55.17 | 53.61 | 55.08 | 1,732,867 | +0.92(+1.69%) |
Jan 26, 2024 | 54.40 | 55.04 | 54.13 | 54.17 | 1,660,997 | -0.05(-0.09%) |
Jan 25, 2024 | 54.97 | 55.30 | 53.18 | 54.22 | 1,124,731 | -0.06(-0.11%) |
Jan 24, 2024 | 54.00 | 54.75 | 53.39 | 54.27 | 2,266,988 | +1.06(+1.98%) |
Jan 23, 2024 | 53.38 | 53.99 | 52.40 | 53.22 | 2,515,594 | +0.29(+0.54%) |
Jan 22, 2024 | 50.84 | 53.02 | 50.84 | 52.93 | 2,679,856 | +1.06(+2.03%) |
Jan 19, 2024 | 51.48 | 52.26 | 50.78 | 51.88 | 4,098,495 | +0.31(+0.59%) |
Jan 18, 2024 | 52.37 | 52.51 | 50.93 | 51.57 | 2,555,316 | -0.38(-0.74%) |
Jan 17, 2024 | 51.58 | 52.56 | 51.37 | 51.96 | 2,070,052 | -0.56(-1.07%) |
Jan 16, 2024 | 52.49 | 52.78 | 51.67 | 52.52 | 2,066,920 | -0.85(-1.59%) |
Jan 12, 2024 | 54.82 | 54.83 | 52.90 | 53.37 | 1,462,420 | -1.08(-1.97%) |
Jan 11, 2024 | 54.54 | 54.67 | 53.23 | 54.44 | 1,619,139 | -0.35(-0.63%) |
Jan 10, 2024 | 55.03 | 55.22 | 54.38 | 54.79 | 1,374,895 | -0.60(-1.09%) |
Jan 09, 2024 | 55.17 | 55.62 | 54.93 | 55.39 | 1,434,904 | -0.63(-1.13%) |
Jan 08, 2024 | 55.34 | 56.13 | 54.89 | 56.02 | 1,526,997 | +0.29(+0.51%) |
Jan 05, 2024 | 54.40 | 56.29 | 54.09 | 55.73 | 1,958,093 | +1.42(+2.61%) |
Jan 04, 2024 | 54.38 | 55.36 | 54.22 | 54.31 | 2,425,577 | +0.38(+0.71%) |
Jan 03, 2024 | 54.80 | 54.81 | 53.44 | 53.93 | 2,307,950 | -1.80(-3.22%) |
Jan 02, 2024 | 54.70 | 56.07 | 54.18 | 55.72 | 2,450,433 | +0.68(+1.24%) |
Dec 29, 2023 | 55.52 | 55.69 | 54.77 | 55.04 | 1,485,941 | -0.75(-1.34%) |
Dec 28, 2023 | 55.17 | 55.82 | 55.17 | 55.79 | 1,099,885 | +0.28(+0.50%) |
Dec 27, 2023 | 55.31 | 55.78 | 54.96 | 55.52 | 943,815 | +0.01(+0.02%) |
Dec 26, 2023 | 54.51 | 55.69 | 54.15 | 55.51 | 728,336 | +1.10(+2.03%) |
Dec 22, 2023 | 54.68 | 55.53 | 54.07 | 54.40 | 1,036,393 | +0.09(+0.16%) |
Dec 21, 2023 | 53.93 | 54.67 | 53.48 | 54.31 | 1,768,932 | +1.21(+2.28%) |
Dec 20, 2023 | 54.29 | 55.05 | 52.87 | 53.10 | 1,834,175 | -1.86(-3.39%) |
Dec 19, 2023 | 54.01 | 55.14 | 53.64 | 54.96 | 1,465,719 | +1.06(+1.96%) |
Dec 18, 2023 | 55.04 | 55.04 | 53.59 | 53.91 | 1,645,896 | -0.72(-1.32%) |
Dec 15, 2023 | 55.96 | 56.46 | 54.34 | 54.63 | 4,502,089 | -1.40(-2.50%) |
Dec 14, 2023 | 53.88 | 56.60 | 53.88 | 56.03 | 4,722,863 | +4.41(+8.54%) |
Dec 13, 2023 | 48.18 | 51.75 | 47.98 | 51.62 | 3,309,175 | +3.44(+7.15%) |
Dec 12, 2023 | 47.90 | 48.19 | 47.56 | 48.18 | 1,766,841 | -0.36(-0.74%) |
Dec 11, 2023 | 48.47 | 49.11 | 48.30 | 48.54 | 1,295,305 | -0.09(-0.18%) |
Dec 08, 2023 | 47.87 | 49.17 | 47.70 | 48.62 | 1,917,083 | +0.71(+1.48%) |
Dec 07, 2023 | 46.42 | 48.09 | 46.35 | 47.91 | 3,014,621 | +1.58(+3.40%) |
Dec 06, 2023 | 47.17 | 48.58 | 45.54 | 46.34 | 4,746,682 | -0.20(-0.44%) |
Dec 05, 2023 | 47.63 | 47.87 | 46.38 | 46.54 | 1,888,353 | -1.58(-3.28%) |
Dec 04, 2023 | 46.50 | 48.58 | 46.40 | 48.12 | 2,453,266 | +1.22(+2.59%) |