Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 51.35 | 51.68 | 50.92 | 51.32 | 273,458 | +0.01(+0.02%) |
May 21, 2024 | 51.77 | 51.84 | 51.07 | 51.31 | 209,418 | -0.33(-0.64%) |
May 20, 2024 | 51.44 | 51.72 | 50.90 | 51.64 | 362,477 | +0.22(+0.43%) |
May 17, 2024 | 51.86 | 51.86 | 51.15 | 51.42 | 239,588 | -0.28(-0.54%) |
May 16, 2024 | 51.32 | 51.90 | 50.93 | 51.70 | 439,004 | +0.27(+0.52%) |
May 15, 2024 | 51.48 | 51.61 | 51.09 | 51.43 | 609,015 | +0.23(+0.45%) |
May 14, 2024 | 51.19 | 51.42 | 50.67 | 51.20 | 272,343 | +0.34(+0.67%) |
May 13, 2024 | 51.29 | 51.55 | 50.76 | 50.86 | 162,124 | -0.09(-0.18%) |
May 10, 2024 | 50.69 | 51.07 | 50.32 | 50.95 | 703,654 | +0.13(+0.26%) |
May 09, 2024 | 51.05 | 51.13 | 50.52 | 50.82 | 170,694 | -0.28(-0.55%) |
May 08, 2024 | 51.03 | 51.32 | 50.96 | 51.10 | 145,450 | -0.24(-0.47%) |
May 07, 2024 | 51.24 | 51.49 | 50.89 | 51.34 | 252,394 | +0.15(+0.29%) |
May 06, 2024 | 50.67 | 51.23 | 50.67 | 51.19 | 171,702 | +0.68(+1.35%) |
May 03, 2024 | 50.73 | 50.73 | 50.18 | 50.51 | 232,319 | +0.07(+0.14%) |
May 02, 2024 | 50.53 | 50.53 | 50.08 | 50.44 | 228,967 | +0.33(+0.66%) |
May 01, 2024 | 49.99 | 50.76 | 49.79 | 50.11 | 372,218 | +0.29(+0.58%) |
Apr 30, 2024 | 49.89 | 50.09 | 49.72 | 49.82 | 601,517 | -0.37(-0.74%) |
Apr 29, 2024 | 50.23 | 50.71 | 50.14 | 50.19 | 284,134 | -0.15(-0.30%) |
Apr 26, 2024 | 50.86 | 51.10 | 50.17 | 50.34 | 277,693 | -0.36(-0.71%) |
Apr 25, 2024 | 51.25 | 51.27 | 50.52 | 50.70 | 354,258 | -0.93(-1.80%) |
Apr 24, 2024 | 51.34 | 51.77 | 51.30 | 51.63 | 441,957 | +0.20(+0.39%) |
Apr 23, 2024 | 51.13 | 51.81 | 50.81 | 51.43 | 638,892 | +0.24(+0.47%) |
Apr 22, 2024 | 50.81 | 51.29 | 50.50 | 51.19 | 495,413 | +0.78(+1.55%) |
Apr 19, 2024 | 50.21 | 50.48 | 49.96 | 50.41 | 468,780 | +0.22(+0.44%) |
Apr 18, 2024 | 50.62 | 50.68 | 50.06 | 50.19 | 559,952 | -0.40(-0.79%) |
Apr 17, 2024 | 50.86 | 51.07 | 50.28 | 50.59 | 635,500 | -0.13(-0.26%) |
Apr 16, 2024 | 49.87 | 51.05 | 49.00 | 50.72 | 553,495 | +0.66(+1.32%) |
Apr 15, 2024 | 51.01 | 51.13 | 50.04 | 50.06 | 382,373 | -0.92(-1.80%) |
Apr 12, 2024 | 51.40 | 51.64 | 50.81 | 50.98 | 396,093 | -0.69(-1.34%) |
Apr 11, 2024 | 50.97 | 52.13 | 50.85 | 51.67 | 608,205 | +0.68(+1.33%) |
Apr 10, 2024 | 50.60 | 51.46 | 50.34 | 50.99 | 506,939 | -0.32(-0.62%) |
Apr 09, 2024 | 50.72 | 51.61 | 50.72 | 51.31 | 803,769 | +0.85(+1.68%) |
Apr 08, 2024 | 51.01 | 51.19 | 50.39 | 50.46 | 267,156 | -0.41(-0.81%) |
Apr 05, 2024 | 50.94 | 51.39 | 50.86 | 50.87 | 297,633 | -0.19(-0.37%) |
Apr 04, 2024 | 51.80 | 52.33 | 50.98 | 51.06 | 470,184 | -0.54(-1.05%) |
Apr 03, 2024 | 51.90 | 52.43 | 51.45 | 51.60 | 461,041 | -0.59(-1.13%) |
Apr 02, 2024 | 52.14 | 52.53 | 51.70 | 52.19 | 756,253 | -0.59(-1.12%) |
Apr 01, 2024 | 53.29 | 53.81 | 52.13 | 52.78 | 1,104,699 | -0.53(-0.99%) |
Mar 28, 2024 | 53.20 | 52.87 | 52.86 | 53.31 | 1,215,560 | +0.68(+1.29%) |
Mar 27, 2024 | 52.72 | 53.20 | 51.50 | 52.63 | 2,377,418 | -0.02(-0.04%) |
Mar 26, 2024 | 53.20 | 53.26 | 51.97 | 52.65 | 1,478,800 | -0.11(-0.21%) |
Mar 25, 2024 | 52.41 | 53.33 | 52.16 | 52.76 | 1,388,999 | +0.28(+0.53%) |
Mar 22, 2024 | 52.68 | 52.98 | 52.21 | 52.48 | 839,711 | -0.41(-0.78%) |
Mar 21, 2024 | 53.35 | 53.90 | 52.74 | 52.89 | 420,904 | -0.09(-0.17%) |
Mar 20, 2024 | 52.94 | 53.50 | 52.74 | 52.98 | 321,900 | -0.03(-0.06%) |
Mar 19, 2024 | 52.77 | 53.87 | 52.72 | 53.01 | 566,834 | +0.19(+0.36%) |
Mar 18, 2024 | 52.50 | 53.01 | 52.40 | 52.82 | 365,169 | +0.24(+0.46%) |
Mar 15, 2024 | 52.35 | 52.88 | 52.33 | 52.58 | 649,961 | -0.36(-0.68%) |
Mar 14, 2024 | 53.75 | 53.75 | 52.79 | 52.94 | 256,658 | -0.73(-1.36%) |
Mar 13, 2024 | 53.76 | 54.15 | 53.57 | 53.67 | 346,287 | -0.07(-0.13%) |
Mar 12, 2024 | 53.76 | 54.20 | 53.69 | 53.74 | 243,911 | -0.06(-0.11%) |
Mar 11, 2024 | 53.65 | 53.88 | 53.40 | 53.80 | 363,083 | -0.09(-0.17%) |
Mar 08, 2024 | 54.53 | 54.57 | 53.80 | 53.89 | 426,002 | -0.02(-0.04%) |
Mar 07, 2024 | 53.31 | 54.24 | 52.81 | 53.91 | 352,484 | +0.84(+1.58%) |
Mar 06, 2024 | 52.70 | 53.52 | 52.65 | 53.07 | 683,348 | +0.53(+1.01%) |
Mar 05, 2024 | 52.35 | 52.89 | 51.98 | 52.54 | 775,021 | +0.14(+0.27%) |
Mar 04, 2024 | 53.09 | 53.30 | 52.23 | 52.40 | 579,816 | -0.95(-1.78%) |
Mar 01, 2024 | 53.25 | 53.49 | 52.19 | 53.35 | 591,108 | -0.01(-0.02%) |
Feb 29, 2024 | 53.21 | 54.09 | 52.71 | 53.36 | 895,414 | +0.88(+1.67%) |
Feb 28, 2024 | 52.73 | 53.82 | 52.26 | 52.48 | 4,600,095 | -0.47(-0.88%) |
Feb 27, 2024 | 53.42 | 54.51 | 52.89 | 52.95 | 2,407,564 | -2.93(-5.24%) |
Feb 26, 2024 | 55.98 | 56.32 | 55.63 | 55.88 | 345,652 | -0.42(-0.74%) |
Feb 23, 2024 | 54.88 | 56.36 | 54.44 | 56.30 | 266,913 | +1.68(+3.08%) |
Feb 22, 2024 | 54.82 | 55.07 | 54.25 | 54.62 | 600,444 | +0.12(+0.22%) |
Feb 21, 2024 | 54.92 | 54.92 | 53.93 | 54.50 | 352,049 | -0.88(-1.58%) |
Feb 20, 2024 | 55.46 | 55.84 | 55.30 | 55.38 | 271,837 | -0.56(-1.00%) |
Feb 16, 2024 | 56.04 | 56.76 | 55.63 | 55.93 | 260,717 | -0.23(-0.41%) |
Feb 15, 2024 | 55.75 | 56.28 | 55.62 | 56.16 | 290,510 | +0.89(+1.60%) |
Feb 14, 2024 | 55.35 | 55.46 | 54.78 | 55.28 | 252,996 | +0.48(+0.87%) |
Feb 13, 2024 | 55.31 | 56.06 | 54.47 | 54.80 | 394,848 | -1.73(-3.07%) |
Feb 12, 2024 | 57.10 | 57.14 | 56.52 | 56.53 | 201,458 | -0.42(-0.74%) |
Feb 09, 2024 | 57.19 | 57.41 | 56.81 | 56.95 | 410,301 | -0.24(-0.42%) |
Feb 08, 2024 | 56.62 | 57.21 | 56.40 | 57.19 | 255,073 | +0.57(+1.00%) |
Feb 07, 2024 | 57.25 | 57.38 | 56.58 | 56.62 | 318,239 | -0.64(-1.11%) |
Feb 06, 2024 | 56.62 | 57.29 | 56.55 | 57.26 | 676,175 | +0.77(+1.36%) |
Feb 05, 2024 | 56.48 | 56.71 | 55.96 | 56.49 | 419,022 | -0.54(-0.94%) |
Feb 02, 2024 | 57.60 | 57.88 | 56.82 | 57.03 | 409,982 | -0.71(-1.23%) |
Feb 01, 2024 | 56.62 | 57.80 | 56.09 | 57.74 | 471,610 | +1.12(+1.97%) |
Jan 31, 2024 | 57.07 | 57.53 | 56.54 | 56.62 | 383,299 | -0.75(-1.30%) |
Jan 30, 2024 | 57.51 | 57.88 | 57.27 | 57.37 | 327,381 | -0.04(-0.07%) |
Jan 29, 2024 | 56.91 | 57.88 | 56.76 | 57.41 | 435,783 | -0.81(-1.39%) |
Jan 26, 2024 | 59.03 | 59.03 | 58.21 | 58.22 | 190,810 | -0.53(-0.90%) |
Jan 25, 2024 | 59.70 | 59.70 | 58.34 | 58.74 | 350,003 | -0.36(-0.61%) |
Jan 24, 2024 | 59.80 | 60.12 | 58.94 | 59.10 | 530,778 | -0.43(-0.72%) |
Jan 23, 2024 | 59.38 | 59.70 | 58.89 | 59.53 | 298,859 | +0.43(+0.73%) |
Jan 22, 2024 | 58.19 | 59.33 | 57.81 | 59.10 | 544,553 | +1.39(+2.41%) |
Jan 19, 2024 | 57.81 | 57.81 | 56.92 | 57.71 | 345,062 | +0.07(+0.13%) |
Jan 18, 2024 | 56.46 | 57.73 | 56.46 | 57.64 | 890,543 | +1.28(+2.26%) |
Jan 17, 2024 | 55.81 | 56.44 | 52.81 | 56.36 | 976,507 | +2.93(+5.48%) |
Jan 16, 2024 | 53.54 | 53.74 | 53.03 | 53.43 | 385,195 | -0.39(-0.72%) |
Jan 12, 2024 | 53.67 | 54.29 | 53.55 | 53.82 | 334,349 | +0.67(+1.26%) |
Jan 11, 2024 | 53.44 | 53.68 | 52.70 | 53.15 | 276,221 | -0.39(-0.73%) |
Jan 10, 2024 | 52.42 | 53.68 | 52.42 | 53.54 | 418,265 | +1.05(+1.99%) |
Jan 09, 2024 | 52.51 | 52.86 | 52.39 | 52.49 | 157,249 | -0.58(-1.09%) |
Jan 08, 2024 | 51.95 | 53.10 | 51.95 | 53.07 | 197,388 | +1.18(+2.27%) |
Jan 05, 2024 | 51.85 | 52.17 | 51.63 | 51.90 | 180,460 | -0.32(-0.61%) |
Jan 04, 2024 | 52.54 | 52.69 | 52.13 | 52.22 | 209,319 | -0.11(-0.21%) |
Jan 03, 2024 | 54.02 | 54.14 | 52.33 | 52.33 | 336,507 | -1.78(-3.30%) |
Jan 02, 2024 | 53.91 | 54.12 | 53.53 | 54.11 | 303,267 | -0.01(-0.02%) |
Dec 29, 2023 | 54.23 | 54.31 | 53.84 | 54.12 | 140,619 | -0.13(-0.24%) |
Dec 28, 2023 | 54.50 | 54.70 | 54.23 | 54.25 | 174,724 | -0.40(-0.73%) |
Dec 27, 2023 | 55.36 | 55.36 | 54.64 | 54.65 | 187,827 | -0.63(-1.14%) |
Dec 26, 2023 | 55.00 | 55.47 | 54.68 | 55.28 | 132,195 | +0.53(+0.96%) |
Dec 22, 2023 | 54.90 | 55.17 | 54.53 | 54.75 | 147,878 | -0.05(-0.09%) |
Dec 21, 2023 | 55.16 | 55.33 | 54.33 | 54.80 | 169,250 | +0.12(+0.22%) |
Dec 20, 2023 | 55.48 | 55.94 | 54.67 | 54.68 | 300,205 | -0.77(-1.38%) |
Dec 19, 2023 | 54.96 | 55.48 | 54.62 | 55.45 | 551,945 | +0.63(+1.15%) |
Dec 18, 2023 | 54.89 | 54.92 | 54.24 | 54.82 | 397,600 | +0.17(+0.31%) |
Dec 15, 2023 | 55.49 | 55.53 | 54.12 | 54.65 | 594,085 | -0.71(-1.28%) |
Dec 14, 2023 | 54.53 | 55.55 | 54.32 | 55.36 | 454,842 | +1.02(+1.87%) |
Dec 13, 2023 | 53.51 | 54.38 | 53.32 | 54.34 | 293,836 | +0.91(+1.70%) |
Dec 12, 2023 | 53.98 | 53.98 | 53.29 | 53.43 | 304,498 | -0.25(-0.46%) |
Dec 11, 2023 | 53.10 | 53.72 | 52.87 | 53.68 | 249,609 | +0.42(+0.79%) |
Dec 08, 2023 | 52.97 | 53.61 | 52.81 | 53.26 | 284,084 | +0.35(+0.66%) |
Dec 07, 2023 | 53.54 | 53.61 | 52.56 | 52.91 | 293,911 | -0.50(-0.93%) |
Dec 06, 2023 | 54.20 | 54.39 | 53.38 | 53.41 | 364,896 | -0.78(-1.43%) |
Dec 05, 2023 | 54.31 | 54.35 | 53.80 | 54.19 | 293,331 | -0.38(-0.69%) |
Dec 04, 2023 | 54.25 | 54.80 | 54.03 | 54.57 | 197,301 | +0.10(+0.18%) |