Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.45 | 45.31 | 44.23 | 45.21 | 1,826,605 | +0.60(+1.34%) |
May 30, 2024 | 44.35 | 44.69 | 44.25 | 44.61 | 2,122,117 | +0.46(+1.04%) |
May 29, 2024 | 44.73 | 44.83 | 43.96 | 44.15 | 1,698,241 | -1.17(-2.58%) |
May 28, 2024 | 45.49 | 45.63 | 45.09 | 45.32 | 1,735,189 | -0.03(-0.07%) |
May 24, 2024 | 44.65 | 45.37 | 44.65 | 45.35 | 4,044,656 | +0.59(+1.32%) |
May 23, 2024 | 46.17 | 46.32 | 44.73 | 44.76 | 7,179,486 | -1.33(-2.89%) |
May 22, 2024 | 46.17 | 46.61 | 45.96 | 46.09 | 952,168 | -0.40(-0.86%) |
May 21, 2024 | 47.17 | 47.28 | 46.45 | 46.49 | 1,336,791 | -0.56(-1.19%) |
May 20, 2024 | 47.50 | 47.62 | 46.77 | 47.05 | 990,966 | -0.44(-0.93%) |
May 17, 2024 | 48.00 | 48.00 | 47.01 | 47.49 | 1,758,193 | -0.45(-0.94%) |
May 16, 2024 | 47.61 | 47.98 | 47.17 | 47.94 | 7,343,725 | +0.95(+2.03%) |
May 15, 2024 | 46.95 | 47.06 | 46.39 | 46.99 | 7,709,688 | +0.55(+1.18%) |
May 14, 2024 | 45.98 | 46.47 | 45.81 | 46.44 | 1,189,074 | +0.57(+1.23%) |
May 13, 2024 | 46.13 | 46.38 | 45.63 | 45.87 | 1,767,116 | +0.05(+0.11%) |
May 10, 2024 | 45.69 | 45.94 | 45.36 | 45.83 | 2,863,533 | +0.51(+1.12%) |
May 09, 2024 | 45.91 | 46.26 | 45.30 | 45.32 | 2,569,535 | -0.66(-1.44%) |
May 08, 2024 | 44.97 | 46.11 | 44.68 | 45.98 | 1,027,555 | +0.47(+1.03%) |
May 07, 2024 | 45.67 | 45.81 | 45.26 | 45.51 | 1,691,375 | +0.02(+0.04%) |
May 06, 2024 | 46.16 | 46.59 | 44.92 | 45.49 | 2,510,177 | -0.12(-0.26%) |
May 03, 2024 | 45.71 | 46.39 | 45.03 | 45.61 | 4,083,264 | -1.68(-3.55%) |
May 02, 2024 | 47.42 | 47.51 | 46.85 | 47.29 | 3,368,836 | +0.76(+1.64%) |
May 01, 2024 | 46.58 | 47.20 | 46.25 | 46.53 | 2,005,059 | -0.16(-0.33%) |
Apr 30, 2024 | 47.61 | 47.61 | 46.62 | 46.69 | 1,947,417 | -1.54(-3.20%) |
Apr 29, 2024 | 48.26 | 48.61 | 47.99 | 48.23 | 1,357,739 | +0.25(+0.53%) |
Apr 26, 2024 | 47.66 | 48.23 | 47.61 | 47.97 | 1,166,436 | +0.41(+0.86%) |
Apr 25, 2024 | 47.50 | 47.76 | 46.89 | 47.56 | 1,504,266 | -0.50(-1.04%) |
Apr 24, 2024 | 48.68 | 49.01 | 47.88 | 48.06 | 1,038,591 | -0.55(-1.13%) |
Apr 23, 2024 | 48.39 | 48.70 | 47.93 | 48.61 | 966,118 | +0.45(+0.93%) |
Apr 22, 2024 | 47.63 | 48.29 | 47.28 | 48.16 | 6,762,403 | +0.95(+2.01%) |
Apr 19, 2024 | 46.45 | 47.28 | 46.44 | 47.21 | 1,590,762 | +0.48(+1.02%) |
Apr 18, 2024 | 47.13 | 47.13 | 46.31 | 46.73 | 1,948,429 | +0.01(+0.02%) |
Apr 17, 2024 | 47.78 | 47.88 | 46.56 | 46.72 | 1,862,309 | -0.91(-1.91%) |
Apr 16, 2024 | 48.00 | 48.24 | 47.14 | 47.63 | 1,203,554 | -0.84(-1.73%) |
Apr 15, 2024 | 48.91 | 49.19 | 48.11 | 48.47 | 932,850 | -0.21(-0.42%) |
Apr 12, 2024 | 49.57 | 49.57 | 48.66 | 48.68 | 1,094,650 | -1.41(-2.81%) |
Apr 11, 2024 | 49.85 | 50.19 | 49.12 | 50.08 | 853,645 | +0.62(+1.24%) |
Apr 10, 2024 | 50.70 | 50.93 | 49.32 | 49.47 | 923,551 | -2.22(-4.29%) |
Apr 09, 2024 | 51.31 | 51.99 | 51.27 | 51.69 | 1,063,773 | +0.39(+0.76%) |
Apr 08, 2024 | 51.37 | 52.02 | 51.20 | 51.30 | 883,431 | +0.33(+0.65%) |
Apr 05, 2024 | 50.64 | 51.09 | 50.48 | 50.96 | 1,903,186 | -0.12(-0.23%) |
Apr 04, 2024 | 52.05 | 52.28 | 50.92 | 51.08 | 1,841,236 | -0.25(-0.49%) |
Apr 03, 2024 | 51.09 | 51.48 | 50.81 | 51.33 | 1,329,411 | -0.16(-0.30%) |
Apr 02, 2024 | 51.44 | 51.83 | 50.90 | 51.49 | 2,164,423 | -0.60(-1.14%) |
Apr 01, 2024 | 52.79 | 53.09 | 51.80 | 52.09 | 1,584,245 | -1.12(-2.11%) |
Mar 28, 2024 | 53.26 | 53.21 | 53.21 | 53.21 | 906,722 | -0.06(-0.11%) |
Mar 27, 2024 | 52.57 | 53.27 | 52.36 | 53.27 | 2,095,498 | +1.01(+1.92%) |
Mar 26, 2024 | 52.39 | 52.82 | 52.13 | 52.26 | 1,410,526 | -0.07(-0.13%) |
Mar 25, 2024 | 52.75 | 53.70 | 52.07 | 52.33 | 2,179,517 | -1.21(-2.26%) |
Mar 22, 2024 | 54.44 | 54.71 | 53.42 | 53.54 | 718,222 | -1.02(-1.86%) |
Mar 21, 2024 | 53.78 | 54.81 | 53.61 | 54.56 | 1,556,127 | +0.89(+1.66%) |
Mar 20, 2024 | 51.35 | 53.77 | 51.35 | 53.67 | 1,066,858 | +2.26(+4.39%) |
Mar 19, 2024 | 51.19 | 51.77 | 51.16 | 51.41 | 987,054 | +0.13(+0.25%) |
Mar 18, 2024 | 51.61 | 51.77 | 51.09 | 51.29 | 1,039,764 | -0.01(-0.02%) |
Mar 15, 2024 | 50.82 | 51.74 | 50.82 | 51.30 | 1,036,690 | +0.46(+0.90%) |
Mar 14, 2024 | 52.55 | 52.61 | 50.69 | 50.84 | 1,215,388 | -1.82(-3.45%) |
Mar 13, 2024 | 52.21 | 52.99 | 52.13 | 52.65 | 817,518 | +0.30(+0.58%) |
Mar 12, 2024 | 52.92 | 53.06 | 52.22 | 52.35 | 1,037,144 | -0.50(-0.94%) |
Mar 11, 2024 | 52.62 | 53.19 | 52.59 | 52.85 | 1,133,354 | -0.38(-0.72%) |
Mar 08, 2024 | 53.63 | 54.23 | 53.13 | 53.23 | 1,000,573 | -0.22(-0.42%) |
Mar 07, 2024 | 53.34 | 53.64 | 53.16 | 53.45 | 930,736 | +0.50(+0.94%) |
Mar 06, 2024 | 53.14 | 53.36 | 52.58 | 52.96 | 1,156,699 | +0.15(+0.28%) |
Mar 05, 2024 | 52.90 | 53.07 | 52.45 | 52.81 | 1,655,383 | -0.12(-0.22%) |
Mar 04, 2024 | 52.81 | 53.14 | 52.47 | 52.93 | 862,440 | +0.14(+0.26%) |
Mar 01, 2024 | 54.04 | 54.04 | 52.47 | 52.79 | 1,580,588 | -1.05(-1.94%) |
Feb 29, 2024 | 54.01 | 54.21 | 53.21 | 53.83 | 1,610,688 | +0.26(+0.49%) |
Feb 28, 2024 | 53.13 | 53.76 | 52.92 | 53.57 | 817,404 | +0.11(+0.20%) |
Feb 27, 2024 | 52.41 | 53.84 | 52.26 | 53.46 | 1,709,721 | +1.38(+2.64%) |
Feb 26, 2024 | 52.84 | 53.37 | 51.77 | 52.09 | 1,087,071 | -0.99(-1.86%) |
Feb 23, 2024 | 53.32 | 53.72 | 53.00 | 53.07 | 1,075,721 | -0.29(-0.55%) |
Feb 22, 2024 | 52.99 | 53.74 | 52.80 | 53.37 | 4,303,305 | +1.32(+2.54%) |
Feb 21, 2024 | 51.91 | 52.25 | 51.46 | 52.04 | 4,021,340 | +0.11(+0.22%) |
Feb 20, 2024 | 52.27 | 52.52 | 51.31 | 51.93 | 1,127,589 | -0.63(-1.20%) |
Feb 16, 2024 | 53.04 | 53.16 | 52.11 | 52.56 | 775,166 | -0.65(-1.22%) |
Feb 15, 2024 | 52.22 | 53.31 | 52.19 | 53.21 | 1,042,077 | +1.43(+2.75%) |
Feb 14, 2024 | 52.21 | 52.67 | 51.73 | 51.78 | 2,089,771 | +0.24(+0.46%) |
Feb 13, 2024 | 51.46 | 51.88 | 50.91 | 51.54 | 1,743,974 | -1.67(-3.15%) |
Feb 12, 2024 | 51.81 | 53.31 | 51.59 | 53.22 | 1,704,114 | +0.90(+1.72%) |
Feb 09, 2024 | 53.57 | 54.21 | 51.37 | 52.32 | 3,980,496 | -3.82(-6.80%) |
Feb 08, 2024 | 56.27 | 56.30 | 55.14 | 56.14 | 1,677,096 | +0.14(+0.26%) |
Feb 07, 2024 | 56.30 | 56.80 | 55.52 | 55.99 | 1,138,822 | +0.10(+0.17%) |
Feb 06, 2024 | 54.06 | 56.05 | 54.01 | 55.90 | 1,039,557 | +1.63(+3.00%) |
Feb 05, 2024 | 53.95 | 54.50 | 53.68 | 54.27 | 1,505,560 | -0.28(-0.51%) |
Feb 02, 2024 | 54.58 | 54.81 | 53.92 | 54.55 | 1,153,202 | -0.51(-0.92%) |
Feb 01, 2024 | 54.86 | 55.45 | 54.18 | 55.06 | 1,363,044 | +0.67(+1.23%) |
Jan 31, 2024 | 54.31 | 55.52 | 54.05 | 54.39 | 1,842,554 | -0.14(-0.26%) |
Jan 30, 2024 | 54.05 | 54.76 | 53.98 | 54.53 | 1,643,604 | +0.39(+0.72%) |
Jan 29, 2024 | 53.14 | 54.27 | 53.12 | 54.14 | 783,289 | +0.82(+1.54%) |
Jan 26, 2024 | 53.43 | 54.07 | 53.17 | 53.31 | 886,097 | +0.34(+0.65%) |
Jan 25, 2024 | 52.65 | 53.11 | 52.38 | 52.97 | 1,176,619 | +0.34(+0.65%) |
Jan 24, 2024 | 54.04 | 54.33 | 52.51 | 52.63 | 947,970 | -0.96(-1.79%) |
Jan 23, 2024 | 53.82 | 54.06 | 53.06 | 53.58 | 734,434 | +0.30(+0.56%) |
Jan 22, 2024 | 52.19 | 53.60 | 52.08 | 53.29 | 1,109,812 | +1.09(+2.09%) |
Jan 19, 2024 | 51.84 | 52.41 | 51.07 | 52.19 | 925,754 | +0.56(+1.09%) |
Jan 18, 2024 | 52.22 | 52.47 | 51.31 | 51.63 | 1,240,554 | +0.04(+0.07%) |
Jan 17, 2024 | 51.53 | 51.65 | 50.62 | 51.59 | 970,113 | -0.93(-1.77%) |
Jan 16, 2024 | 51.98 | 52.71 | 51.35 | 52.52 | 1,182,288 | -0.58(-1.10%) |
Jan 12, 2024 | 54.71 | 55.10 | 53.07 | 53.10 | 1,023,317 | -1.30(-2.39%) |
Jan 11, 2024 | 54.33 | 54.51 | 53.49 | 54.40 | 974,892 | +0.08(+0.14%) |
Jan 10, 2024 | 54.17 | 54.61 | 53.78 | 54.33 | 765,003 | +0.55(+1.01%) |
Jan 09, 2024 | 54.25 | 54.71 | 53.77 | 53.78 | 721,981 | -1.05(-1.92%) |
Jan 08, 2024 | 53.51 | 54.84 | 53.43 | 54.84 | 826,713 | +1.23(+2.30%) |
Jan 05, 2024 | 53.15 | 54.41 | 53.11 | 53.60 | 838,497 | +0.21(+0.39%) |
Jan 04, 2024 | 52.81 | 53.59 | 52.28 | 53.39 | 1,223,301 | +0.07(+0.13%) |
Jan 03, 2024 | 54.81 | 54.99 | 52.92 | 53.32 | 1,344,133 | -3.30(-5.83%) |
Jan 02, 2024 | 55.96 | 56.95 | 55.68 | 56.62 | 964,703 | +0.11(+0.19%) |
Dec 29, 2023 | 56.79 | 57.24 | 56.52 | 56.52 | 669,354 | -0.47(-0.82%) |
Dec 28, 2023 | 56.82 | 57.27 | 56.69 | 56.99 | 553,353 | -0.04(-0.07%) |
Dec 27, 2023 | 57.08 | 57.70 | 56.63 | 57.03 | 794,839 | -0.20(-0.35%) |
Dec 26, 2023 | 56.89 | 57.48 | 56.42 | 57.23 | 654,519 | +0.76(+1.34%) |
Dec 22, 2023 | 56.31 | 56.87 | 56.19 | 56.47 | 682,249 | +0.13(+0.24%) |
Dec 21, 2023 | 55.74 | 56.39 | 55.46 | 56.34 | 887,663 | +1.33(+2.42%) |
Dec 20, 2023 | 55.52 | 56.61 | 54.95 | 55.01 | 1,237,683 | -0.61(-1.10%) |
Dec 19, 2023 | 54.32 | 55.68 | 54.06 | 55.62 | 991,333 | +1.03(+1.89%) |
Dec 18, 2023 | 54.47 | 54.79 | 53.88 | 54.59 | 839,318 | +0.38(+0.71%) |
Dec 15, 2023 | 56.11 | 56.32 | 54.17 | 54.20 | 1,087,733 | -1.84(-3.28%) |
Dec 14, 2023 | 53.25 | 56.41 | 53.25 | 56.04 | 1,393,306 | +3.53(+6.72%) |
Dec 13, 2023 | 52.08 | 52.57 | 50.32 | 52.51 | 1,312,154 | +0.08(+0.15%) |
Dec 12, 2023 | 52.29 | 52.73 | 51.44 | 52.43 | 842,088 | -0.18(-0.35%) |
Dec 11, 2023 | 52.25 | 53.13 | 52.15 | 52.62 | 693,592 | +0.08(+0.15%) |
Dec 08, 2023 | 52.35 | 53.01 | 52.02 | 52.54 | 684,075 | +0.16(+0.31%) |
Dec 07, 2023 | 52.60 | 52.66 | 52.04 | 52.38 | 827,311 | -0.24(-0.45%) |
Dec 06, 2023 | 52.91 | 53.81 | 52.58 | 52.62 | 840,738 | +0.28(+0.53%) |
Dec 05, 2023 | 53.07 | 53.59 | 52.23 | 52.34 | 737,439 | -1.27(-2.37%) |
Dec 04, 2023 | 52.96 | 54.25 | 52.70 | 53.61 | 1,339,049 | +0.34(+0.65%) |