Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.51 | 51.37 | 50.17 | 50.68 | 646,267 | +0.55(+1.10%) |
May 23, 2024 | 51.74 | 51.74 | 49.95 | 50.13 | 671,874 | -1.43(-2.77%) |
May 22, 2024 | 52.60 | 52.91 | 51.40 | 51.56 | 947,093 | -1.38(-2.61%) |
May 21, 2024 | 52.60 | 53.22 | 52.18 | 52.94 | 485,101 | +0.36(+0.68%) |
May 20, 2024 | 53.10 | 53.53 | 52.42 | 52.58 | 673,775 | -0.41(-0.77%) |
May 17, 2024 | 53.31 | 53.65 | 52.72 | 52.99 | 699,699 | -0.18(-0.34%) |
May 16, 2024 | 53.76 | 53.88 | 52.82 | 53.17 | 663,538 | -0.84(-1.56%) |
May 15, 2024 | 56.38 | 57.34 | 53.96 | 54.01 | 964,466 | -0.76(-1.39%) |
May 14, 2024 | 54.12 | 54.97 | 53.67 | 54.77 | 1,196,881 | +1.77(+3.34%) |
May 13, 2024 | 52.92 | 55.01 | 52.56 | 53.00 | 2,183,914 | +0.75(+1.44%) |
May 10, 2024 | 52.57 | 52.84 | 51.51 | 52.25 | 631,188 | -0.18(-0.34%) |
May 09, 2024 | 51.17 | 52.61 | 50.77 | 52.43 | 533,774 | +1.50(+2.95%) |
May 08, 2024 | 50.77 | 51.10 | 50.22 | 50.93 | 584,716 | -0.36(-0.70%) |
May 07, 2024 | 52.77 | 53.64 | 51.11 | 51.29 | 826,300 | -1.29(-2.45%) |
May 06, 2024 | 52.43 | 53.24 | 51.96 | 52.58 | 700,872 | +1.11(+2.16%) |
May 03, 2024 | 53.73 | 54.89 | 51.34 | 51.47 | 954,193 | -0.64(-1.23%) |
May 02, 2024 | 50.93 | 52.16 | 49.42 | 52.11 | 1,188,755 | +2.44(+4.91%) |
May 01, 2024 | 50.00 | 52.05 | 49.30 | 49.67 | 842,074 | -0.16(-0.32%) |
Apr 30, 2024 | 51.20 | 51.73 | 49.66 | 49.83 | 839,665 | -1.73(-3.36%) |
Apr 29, 2024 | 51.19 | 52.25 | 50.88 | 51.56 | 698,655 | +1.20(+2.38%) |
Apr 26, 2024 | 50.87 | 51.51 | 49.96 | 50.36 | 1,001,372 | -0.27(-0.53%) |
Apr 25, 2024 | 49.95 | 50.97 | 49.46 | 50.63 | 1,166,855 | -1.27(-2.45%) |
Apr 24, 2024 | 51.97 | 52.72 | 51.20 | 51.90 | 1,022,660 | -0.25(-0.48%) |
Apr 23, 2024 | 49.94 | 52.62 | 49.87 | 52.15 | 878,654 | +1.62(+3.21%) |
Apr 22, 2024 | 49.25 | 50.57 | 48.70 | 50.53 | 1,307,201 | +1.19(+2.42%) |
Apr 19, 2024 | 47.99 | 49.72 | 47.98 | 49.34 | 1,572,082 | +1.05(+2.18%) |
Apr 18, 2024 | 50.58 | 52.61 | 47.88 | 48.28 | 2,202,229 | -1.14(-2.32%) |
Apr 17, 2024 | 48.55 | 50.46 | 48.44 | 49.42 | 2,363,901 | +1.34(+2.79%) |
Apr 16, 2024 | 48.69 | 48.77 | 46.99 | 48.08 | 1,488,585 | -1.35(-2.74%) |
Apr 15, 2024 | 51.09 | 51.63 | 48.84 | 49.43 | 1,145,712 | -1.50(-2.95%) |
Apr 12, 2024 | 52.38 | 52.60 | 50.59 | 50.94 | 868,362 | -1.63(-3.10%) |
Apr 11, 2024 | 51.42 | 53.35 | 51.00 | 52.57 | 1,139,647 | +1.54(+3.02%) |
Apr 10, 2024 | 51.56 | 52.10 | 50.13 | 51.03 | 1,787,007 | -3.73(-6.81%) |
Apr 09, 2024 | 54.02 | 54.77 | 53.06 | 54.76 | 880,425 | +1.15(+2.15%) |
Apr 08, 2024 | 52.30 | 53.80 | 51.92 | 53.60 | 686,083 | +2.13(+4.14%) |
Apr 05, 2024 | 50.30 | 51.78 | 50.13 | 51.47 | 893,165 | +0.57(+1.11%) |
Apr 04, 2024 | 52.20 | 52.96 | 50.45 | 50.91 | 1,249,895 | -0.57(-1.10%) |
Apr 03, 2024 | 50.68 | 52.06 | 50.34 | 51.47 | 822,039 | +0.32(+0.62%) |
Apr 02, 2024 | 51.83 | 51.83 | 50.40 | 51.16 | 894,057 | -1.51(-2.87%) |
Apr 01, 2024 | 55.09 | 55.09 | 52.54 | 52.67 | 983,180 | -2.19(-3.99%) |
Mar 28, 2024 | 54.06 | 54.71 | 54.70 | 54.86 | 1,679,370 | +1.38(+2.59%) |
Mar 27, 2024 | 51.38 | 53.55 | 51.15 | 53.47 | 1,297,809 | +3.29(+6.56%) |
Mar 26, 2024 | 52.38 | 52.47 | 50.16 | 50.18 | 1,205,712 | -1.87(-3.60%) |
Mar 25, 2024 | 52.42 | 53.69 | 52.04 | 52.05 | 920,630 | -0.37(-0.70%) |
Mar 22, 2024 | 54.24 | 54.43 | 52.25 | 52.42 | 992,087 | -1.81(-3.34%) |
Mar 21, 2024 | 53.19 | 55.02 | 53.01 | 54.23 | 1,812,453 | +1.79(+3.42%) |
Mar 20, 2024 | 50.75 | 52.59 | 50.39 | 52.44 | 1,112,604 | +1.37(+2.68%) |
Mar 19, 2024 | 50.11 | 51.24 | 49.54 | 51.07 | 1,148,531 | +0.53(+1.06%) |
Mar 18, 2024 | 50.37 | 51.09 | 49.77 | 50.54 | 1,088,701 | +0.51(+1.03%) |
Mar 15, 2024 | 48.78 | 50.22 | 48.75 | 50.02 | 1,976,574 | +1.15(+2.35%) |
Mar 14, 2024 | 49.63 | 50.11 | 47.89 | 48.87 | 1,474,669 | -1.77(-3.50%) |
Mar 13, 2024 | 50.63 | 51.98 | 50.35 | 50.65 | 878,485 | -0.13(-0.25%) |
Mar 12, 2024 | 49.75 | 50.97 | 49.44 | 50.77 | 967,166 | +0.91(+1.83%) |
Mar 11, 2024 | 50.94 | 51.68 | 49.68 | 49.86 | 900,764 | -1.39(-2.70%) |
Mar 08, 2024 | 51.41 | 51.90 | 50.63 | 51.25 | 1,479,574 | +1.14(+2.27%) |
Mar 07, 2024 | 50.70 | 51.59 | 49.36 | 50.11 | 1,249,410 | +0.06(+0.12%) |
Mar 06, 2024 | 49.67 | 50.41 | 49.21 | 50.05 | 1,890,833 | +0.99(+2.02%) |
Mar 05, 2024 | 46.96 | 49.36 | 46.83 | 49.06 | 1,399,369 | +1.26(+2.63%) |
Mar 04, 2024 | 47.47 | 48.47 | 46.82 | 47.80 | 797,760 | -0.21(-0.43%) |
Mar 01, 2024 | 47.78 | 48.67 | 46.44 | 48.01 | 1,116,066 | +0.01(+0.02%) |
Feb 29, 2024 | 46.80 | 49.05 | 46.37 | 48.00 | 2,098,384 | +2.47(+5.41%) |
Feb 28, 2024 | 45.83 | 46.96 | 45.50 | 45.54 | 608,009 | -0.72(-1.56%) |
Feb 27, 2024 | 46.85 | 47.10 | 46.02 | 46.26 | 984,694 | +0.06(+0.13%) |
Feb 26, 2024 | 45.58 | 46.37 | 45.25 | 46.20 | 955,302 | +0.32(+0.69%) |
Feb 23, 2024 | 45.94 | 46.24 | 45.18 | 45.89 | 876,528 | -0.17(-0.36%) |
Feb 22, 2024 | 45.70 | 47.16 | 45.46 | 46.05 | 1,116,934 | +0.42(+0.93%) |
Feb 21, 2024 | 44.93 | 46.06 | 44.57 | 45.63 | 904,919 | +0.19(+0.41%) |
Feb 20, 2024 | 44.93 | 45.68 | 44.64 | 45.44 | 1,014,306 | -0.77(-1.66%) |
Feb 16, 2024 | 43.81 | 46.61 | 43.32 | 46.21 | 1,218,109 | +1.12(+2.49%) |
Feb 15, 2024 | 43.26 | 45.10 | 43.03 | 45.09 | 1,485,423 | +2.50(+5.87%) |
Feb 14, 2024 | 43.35 | 43.49 | 42.26 | 42.59 | 1,051,251 | +0.02(+0.05%) |
Feb 13, 2024 | 42.26 | 43.20 | 41.46 | 42.57 | 2,382,776 | -2.28(-5.07%) |
Feb 12, 2024 | 44.20 | 45.70 | 44.20 | 44.84 | 1,352,759 | +1.00(+2.29%) |
Feb 09, 2024 | 44.05 | 44.73 | 43.40 | 43.84 | 710,914 | -0.24(-0.54%) |
Feb 08, 2024 | 42.10 | 44.36 | 41.79 | 44.07 | 1,141,119 | +1.97(+4.68%) |
Feb 07, 2024 | 42.48 | 42.48 | 41.25 | 42.10 | 1,079,450 | -0.02(-0.05%) |
Feb 06, 2024 | 42.89 | 43.32 | 41.38 | 42.12 | 1,585,450 | -0.93(-2.15%) |
Feb 05, 2024 | 43.78 | 43.82 | 42.29 | 43.05 | 1,382,043 | -1.66(-3.72%) |
Feb 02, 2024 | 44.12 | 44.97 | 43.21 | 44.71 | 2,055,505 | -0.73(-1.60%) |
Feb 01, 2024 | 44.32 | 45.60 | 42.17 | 45.44 | 3,607,118 | +1.17(+2.65%) |
Jan 31, 2024 | 45.80 | 46.48 | 44.03 | 44.27 | 2,183,980 | -2.03(-4.38%) |
Jan 30, 2024 | 46.41 | 46.88 | 45.82 | 46.30 | 975,250 | -0.66(-1.41%) |
Jan 29, 2024 | 46.12 | 47.28 | 45.99 | 46.96 | 1,029,373 | +0.67(+1.44%) |
Jan 26, 2024 | 46.29 | 47.30 | 45.75 | 46.29 | 989,547 | +0.27(+0.60%) |
Jan 25, 2024 | 45.35 | 46.93 | 44.91 | 46.02 | 1,984,952 | +1.33(+2.98%) |
Jan 24, 2024 | 45.85 | 46.01 | 44.21 | 44.69 | 1,213,300 | -0.09(-0.20%) |
Jan 23, 2024 | 46.54 | 46.97 | 44.31 | 44.77 | 1,197,363 | -0.89(-1.95%) |
Jan 22, 2024 | 44.65 | 45.77 | 44.36 | 45.67 | 1,441,794 | +1.57(+3.55%) |
Jan 19, 2024 | 41.83 | 44.29 | 41.18 | 44.10 | 1,557,217 | +2.51(+6.03%) |
Jan 18, 2024 | 42.40 | 42.88 | 40.96 | 41.59 | 1,397,509 | -0.54(-1.28%) |
Jan 17, 2024 | 42.31 | 43.04 | 41.20 | 42.13 | 1,657,507 | -1.56(-3.57%) |
Jan 16, 2024 | 43.67 | 44.04 | 42.46 | 43.69 | 1,697,825 | -0.78(-1.76%) |
Jan 12, 2024 | 45.13 | 45.61 | 44.09 | 44.47 | 1,027,468 | +0.45(+1.02%) |
Jan 11, 2024 | 44.19 | 45.06 | 43.17 | 44.02 | 1,770,105 | -1.24(-2.75%) |
Jan 10, 2024 | 44.42 | 46.31 | 44.42 | 45.26 | 1,359,323 | +0.67(+1.49%) |
Jan 09, 2024 | 43.81 | 44.89 | 43.30 | 44.60 | 933,713 | -0.20(-0.44%) |
Jan 08, 2024 | 43.29 | 45.10 | 43.02 | 44.79 | 1,200,787 | +1.41(+3.25%) |
Jan 05, 2024 | 42.94 | 44.36 | 42.34 | 43.38 | 1,770,021 | -0.11(-0.25%) |
Jan 04, 2024 | 42.98 | 44.45 | 42.33 | 43.49 | 1,206,971 | +0.35(+0.82%) |
Jan 03, 2024 | 43.89 | 43.91 | 42.07 | 43.14 | 1,774,438 | -1.85(-4.12%) |
Jan 02, 2024 | 44.12 | 45.75 | 43.93 | 44.99 | 1,240,544 | +0.73(+1.66%) |
Dec 29, 2023 | 45.50 | 45.67 | 44.21 | 44.26 | 1,144,905 | -1.70(-3.71%) |
Dec 28, 2023 | 45.22 | 46.31 | 45.16 | 45.96 | 805,572 | +0.47(+1.03%) |
Dec 27, 2023 | 46.34 | 46.39 | 45.20 | 45.49 | 1,048,941 | -1.06(-2.28%) |
Dec 26, 2023 | 45.10 | 46.93 | 44.70 | 46.55 | 1,023,207 | +1.72(+3.83%) |
Dec 22, 2023 | 45.98 | 46.74 | 44.31 | 44.84 | 1,062,038 | -0.44(-0.97%) |
Dec 21, 2023 | 46.01 | 46.03 | 44.58 | 45.28 | 1,244,932 | +0.46(+1.02%) |
Dec 20, 2023 | 45.06 | 47.07 | 44.50 | 44.82 | 2,040,281 | +0.17(+0.37%) |
Dec 19, 2023 | 45.27 | 45.40 | 44.62 | 44.65 | 1,287,500 | +0.06(+0.13%) |
Dec 18, 2023 | 45.60 | 45.93 | 44.38 | 44.59 | 1,710,266 | -1.10(-2.41%) |
Dec 15, 2023 | 46.68 | 46.92 | 44.79 | 45.69 | 2,497,130 | -1.08(-2.31%) |
Dec 14, 2023 | 46.26 | 48.83 | 45.13 | 46.78 | 3,909,544 | +2.48(+5.59%) |
Dec 13, 2023 | 40.09 | 44.60 | 39.27 | 44.30 | 2,902,637 | +4.37(+10.93%) |
Dec 12, 2023 | 41.20 | 41.20 | 39.42 | 39.93 | 1,628,632 | -1.18(-2.87%) |
Dec 11, 2023 | 40.69 | 41.52 | 40.46 | 41.11 | 904,905 | -0.29(-0.71%) |
Dec 08, 2023 | 40.97 | 41.60 | 40.56 | 41.41 | 920,026 | -0.09(-0.21%) |
Dec 07, 2023 | 39.95 | 41.51 | 39.81 | 41.49 | 1,260,212 | +1.35(+3.37%) |
Dec 06, 2023 | 40.39 | 42.50 | 40.02 | 40.14 | 1,589,387 | +0.74(+1.88%) |
Dec 05, 2023 | 40.76 | 40.81 | 38.65 | 39.40 | 1,982,865 | -1.74(-4.24%) |
Dec 04, 2023 | 40.34 | 42.19 | 39.46 | 41.14 | 3,423,389 | +1.97(+5.02%) |