Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 52.86 | 53.32 | 52.70 | 53.32 | 45,603 | +0.80(+1.51%) |
May 23, 2024 | 53.87 | 53.98 | 52.17 | 52.52 | 208,616 | -1.30(-2.42%) |
May 22, 2024 | 54.85 | 54.85 | 53.56 | 53.83 | 64,263 | -1.47(-2.66%) |
May 21, 2024 | 55.87 | 56.06 | 55.06 | 55.30 | 90,254 | -1.14(-2.02%) |
May 20, 2024 | 56.96 | 57.05 | 56.21 | 56.44 | 95,857 | -0.41(-0.72%) |
May 17, 2024 | 55.60 | 57.05 | 55.54 | 56.85 | 129,826 | +2.10(+3.84%) |
May 16, 2024 | 54.69 | 54.92 | 54.09 | 54.75 | 68,484 | +0.12(+0.22%) |
May 15, 2024 | 56.31 | 56.31 | 54.36 | 54.63 | 83,357 | -1.32(-2.36%) |
May 14, 2024 | 55.20 | 55.99 | 55.20 | 55.95 | 204,417 | +1.19(+2.17%) |
May 13, 2024 | 54.85 | 55.54 | 54.50 | 54.76 | 65,130 | +0.19(+0.35%) |
May 10, 2024 | 55.50 | 55.50 | 54.40 | 54.57 | 60,094 | -0.67(-1.21%) |
May 09, 2024 | 54.48 | 55.45 | 54.10 | 55.24 | 69,453 | +1.44(+2.68%) |
May 08, 2024 | 53.78 | 53.98 | 53.15 | 53.80 | 58,597 | -0.23(-0.43%) |
May 07, 2024 | 53.64 | 54.61 | 53.64 | 54.03 | 83,023 | +0.58(+1.09%) |
May 06, 2024 | 53.47 | 53.94 | 53.16 | 53.45 | 80,524 | +0.36(+0.68%) |
May 03, 2024 | 53.18 | 53.81 | 52.76 | 53.09 | 73,081 | +0.64(+1.22%) |
May 02, 2024 | 51.45 | 52.74 | 51.24 | 52.45 | 72,316 | +1.50(+2.94%) |
May 01, 2024 | 50.56 | 51.87 | 50.21 | 50.95 | 63,369 | -0.02(-0.04%) |
Apr 30, 2024 | 51.75 | 51.85 | 50.38 | 50.97 | 151,448 | -1.60(-3.04%) |
Apr 29, 2024 | 51.45 | 52.64 | 50.89 | 52.57 | 165,560 | +2.22(+4.41%) |
Apr 26, 2024 | 49.98 | 50.51 | 49.83 | 50.35 | 49,650 | +0.54(+1.08%) |
Apr 25, 2024 | 48.79 | 49.83 | 48.60 | 49.81 | 47,190 | +0.57(+1.16%) |
Apr 24, 2024 | 49.67 | 49.95 | 48.87 | 49.24 | 86,103 | -0.34(-0.69%) |
Apr 23, 2024 | 48.91 | 49.98 | 48.53 | 49.58 | 119,212 | -0.07(-0.14%) |
Apr 22, 2024 | 49.46 | 49.91 | 48.81 | 49.65 | 83,857 | -0.45(-0.90%) |
Apr 19, 2024 | 49.75 | 50.13 | 49.52 | 50.10 | 152,235 | -0.20(-0.40%) |
Apr 18, 2024 | 50.86 | 50.86 | 49.72 | 50.30 | 192,532 | -0.69(-1.35%) |
Apr 17, 2024 | 51.10 | 51.86 | 50.94 | 50.99 | 51,040 | +0.89(+1.78%) |
Apr 16, 2024 | 50.79 | 51.15 | 49.70 | 50.10 | 126,073 | -1.52(-2.94%) |
Apr 15, 2024 | 53.10 | 53.10 | 51.38 | 51.62 | 60,144 | -0.55(-1.05%) |
Apr 12, 2024 | 54.09 | 54.44 | 51.93 | 52.17 | 123,034 | -2.39(-4.38%) |
Apr 11, 2024 | 54.26 | 54.71 | 53.40 | 54.56 | 120,283 | +0.70(+1.30%) |
Apr 10, 2024 | 53.90 | 54.00 | 53.07 | 53.86 | 80,305 | -1.17(-2.13%) |
Apr 09, 2024 | 54.42 | 55.26 | 54.39 | 55.03 | 144,322 | +1.57(+2.94%) |
Apr 08, 2024 | 52.77 | 53.91 | 52.43 | 53.46 | 102,423 | +1.24(+2.37%) |
Apr 05, 2024 | 51.95 | 52.55 | 51.17 | 52.22 | 63,149 | -0.32(-0.61%) |
Apr 04, 2024 | 54.06 | 54.46 | 52.17 | 52.54 | 66,447 | -0.82(-1.54%) |
Apr 03, 2024 | 51.96 | 53.42 | 51.83 | 53.36 | 89,158 | +1.40(+2.69%) |
Apr 02, 2024 | 51.82 | 52.11 | 51.35 | 51.96 | 49,756 | -0.04(-0.08%) |
Apr 01, 2024 | 51.53 | 52.10 | 51.49 | 52.00 | 37,417 | +0.64(+1.25%) |
Mar 28, 2024 | 51.19 | 51.71 | 50.72 | 51.36 | 73,214 | +0.65(+1.28%) |
Mar 27, 2024 | 48.92 | 51.23 | 48.92 | 50.71 | 71,974 | +1.41(+2.86%) |
Mar 26, 2024 | 49.89 | 49.91 | 49.30 | 49.30 | 38,733 | -0.88(-1.75%) |
Mar 25, 2024 | 50.49 | 51.12 | 50.18 | 50.18 | 54,826 | -0.49(-0.97%) |
Mar 22, 2024 | 51.18 | 51.53 | 50.50 | 50.67 | 64,959 | -1.56(-2.99%) |
Mar 21, 2024 | 52.60 | 52.92 | 52.15 | 52.23 | 46,274 | -0.44(-0.84%) |
Mar 20, 2024 | 51.04 | 52.92 | 50.96 | 52.67 | 55,734 | +1.86(+3.66%) |
Mar 19, 2024 | 51.11 | 51.34 | 50.60 | 50.81 | 127,835 | -0.80(-1.55%) |
Mar 18, 2024 | 51.96 | 52.24 | 51.31 | 51.61 | 79,064 | -0.03(-0.06%) |
Mar 15, 2024 | 51.09 | 51.99 | 51.09 | 51.64 | 158,229 | +0.37(+0.72%) |
Mar 14, 2024 | 52.40 | 52.84 | 51.01 | 51.27 | 46,106 | -1.34(-2.55%) |
Mar 13, 2024 | 52.11 | 52.99 | 52.11 | 52.61 | 68,174 | +0.65(+1.25%) |
Mar 12, 2024 | 52.44 | 52.51 | 51.55 | 51.96 | 38,783 | -0.44(-0.84%) |
Mar 11, 2024 | 50.65 | 52.70 | 50.65 | 52.40 | 137,678 | +1.57(+3.09%) |
Mar 08, 2024 | 51.81 | 52.51 | 50.80 | 50.83 | 89,581 | -1.00(-1.93%) |
Mar 07, 2024 | 51.60 | 52.92 | 51.60 | 51.83 | 69,088 | +0.68(+1.33%) |
Mar 06, 2024 | 50.10 | 51.50 | 50.10 | 51.15 | 106,196 | +2.11(+4.30%) |
Mar 05, 2024 | 51.50 | 51.50 | 48.92 | 49.04 | 398,428 | -3.80(-7.19%) |
Mar 04, 2024 | 54.35 | 54.35 | 52.69 | 52.84 | 99,480 | -1.48(-2.72%) |
Mar 01, 2024 | 52.95 | 54.59 | 52.80 | 54.32 | 134,593 | +1.78(+3.39%) |
Feb 29, 2024 | 51.59 | 53.31 | 51.55 | 52.54 | 89,890 | +1.80(+3.54%) |
Feb 28, 2024 | 50.12 | 51.00 | 50.12 | 50.74 | 47,494 | +1.05(+2.12%) |
Feb 27, 2024 | 49.10 | 49.88 | 48.91 | 49.69 | 111,651 | +0.85(+1.74%) |
Feb 26, 2024 | 48.42 | 49.59 | 48.39 | 48.84 | 58,966 | +0.50(+1.03%) |
Feb 23, 2024 | 48.62 | 48.67 | 47.39 | 48.34 | 68,602 | +0.05(+0.10%) |
Feb 22, 2024 | 48.95 | 49.30 | 48.23 | 48.29 | 39,065 | -0.43(-0.88%) |
Feb 21, 2024 | 48.75 | 49.45 | 48.40 | 48.72 | 61,188 | +0.61(+1.27%) |
Feb 20, 2024 | 49.36 | 49.43 | 47.94 | 48.11 | 166,254 | -2.13(-4.24%) |
Feb 16, 2024 | 48.90 | 50.61 | 48.90 | 50.24 | 116,321 | +1.97(+4.08%) |
Feb 15, 2024 | 47.07 | 48.91 | 47.07 | 48.27 | 77,583 | +0.86(+1.81%) |
Feb 14, 2024 | 46.66 | 47.56 | 46.66 | 47.41 | 31,305 | +1.24(+2.69%) |
Feb 13, 2024 | 47.90 | 47.90 | 45.90 | 46.17 | 63,223 | -2.68(-5.49%) |
Feb 12, 2024 | 47.99 | 49.62 | 47.92 | 48.85 | 109,513 | +0.76(+1.58%) |
Feb 09, 2024 | 47.55 | 48.38 | 47.43 | 48.09 | 100,724 | +0.64(+1.35%) |
Feb 08, 2024 | 47.00 | 47.71 | 46.85 | 47.45 | 49,529 | +0.52(+1.11%) |
Feb 07, 2024 | 47.15 | 47.50 | 46.66 | 46.93 | 265,890 | +0.78(+1.69%) |
Feb 06, 2024 | 45.23 | 46.30 | 45.23 | 46.15 | 54,983 | +1.92(+4.34%) |
Feb 05, 2024 | 45.28 | 45.28 | 44.02 | 44.23 | 108,665 | -1.70(-3.70%) |
Feb 02, 2024 | 46.27 | 46.63 | 45.54 | 45.93 | 66,045 | -1.44(-3.04%) |
Feb 01, 2024 | 47.32 | 48.29 | 46.75 | 47.37 | 109,848 | -0.03(-0.06%) |
Jan 31, 2024 | 48.52 | 49.06 | 47.30 | 47.40 | 61,610 | -1.53(-3.13%) |
Jan 30, 2024 | 49.48 | 49.69 | 48.81 | 48.93 | 42,580 | -1.43(-2.84%) |
Jan 29, 2024 | 49.21 | 50.38 | 48.80 | 50.36 | 312,192 | +0.73(+1.47%) |
Jan 26, 2024 | 49.72 | 50.34 | 49.57 | 49.63 | 64,053 | -0.04(-0.08%) |
Jan 25, 2024 | 50.26 | 50.73 | 49.25 | 49.67 | 74,820 | -0.18(-0.36%) |
Jan 24, 2024 | 50.52 | 51.01 | 49.60 | 49.85 | 87,257 | +0.95(+1.94%) |
Jan 23, 2024 | 48.78 | 49.78 | 48.69 | 48.90 | 57,176 | -0.06(-0.12%) |
Jan 22, 2024 | 48.32 | 49.15 | 47.51 | 48.96 | 162,283 | -0.82(-1.65%) |
Jan 19, 2024 | 50.61 | 50.61 | 48.82 | 49.78 | 151,513 | -0.93(-1.83%) |
Jan 18, 2024 | 50.68 | 50.97 | 50.03 | 50.71 | 191,941 | +0.06(+0.12%) |
Jan 17, 2024 | 50.95 | 51.30 | 50.28 | 50.65 | 159,616 | -1.47(-2.82%) |
Jan 16, 2024 | 53.58 | 53.58 | 51.93 | 52.12 | 115,679 | -2.08(-3.84%) |
Jan 12, 2024 | 54.81 | 55.71 | 54.02 | 54.20 | 49,376 | -0.43(-0.79%) |
Jan 11, 2024 | 55.06 | 55.70 | 54.02 | 54.63 | 68,619 | -0.38(-0.69%) |
Jan 10, 2024 | 56.00 | 56.00 | 54.70 | 55.01 | 78,546 | -1.32(-2.34%) |
Jan 09, 2024 | 57.27 | 57.27 | 56.01 | 56.33 | 91,164 | -1.73(-2.98%) |
Jan 08, 2024 | 57.07 | 58.45 | 56.68 | 58.06 | 275,202 | -0.01(-0.02%) |
Jan 05, 2024 | 58.18 | 58.40 | 57.26 | 58.07 | 233,310 | -0.39(-0.67%) |
Jan 04, 2024 | 59.07 | 59.12 | 58.02 | 58.46 | 265,328 | -0.91(-1.53%) |
Jan 03, 2024 | 60.17 | 60.69 | 58.47 | 59.37 | 269,705 | -1.87(-3.05%) |