Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.29 | 57.17 | 56.03 | 56.67 | 145,322 | +0.80(+1.43%) |
May 30, 2024 | 55.53 | 56.28 | 55.39 | 55.87 | 156,325 | +0.84(+1.53%) |
May 29, 2024 | 55.43 | 55.76 | 54.58 | 55.03 | 163,369 | -1.28(-2.27%) |
May 28, 2024 | 56.93 | 57.28 | 56.08 | 56.31 | 134,670 | -0.29(-0.51%) |
May 24, 2024 | 56.34 | 56.78 | 55.84 | 56.60 | 102,413 | +0.68(+1.22%) |
May 23, 2024 | 56.90 | 56.90 | 55.24 | 55.92 | 198,379 | -0.73(-1.29%) |
May 22, 2024 | 57.06 | 57.39 | 56.52 | 56.65 | 151,246 | -0.69(-1.20%) |
May 21, 2024 | 57.99 | 58.00 | 57.24 | 57.34 | 95,588 | -0.21(-0.36%) |
May 20, 2024 | 58.89 | 58.89 | 57.55 | 57.55 | 124,445 | -1.44(-2.44%) |
May 17, 2024 | 59.68 | 59.68 | 58.40 | 58.99 | 108,133 | -0.68(-1.14%) |
May 16, 2024 | 59.81 | 59.95 | 58.67 | 59.67 | 113,333 | +0.08(+0.13%) |
May 15, 2024 | 59.68 | 59.96 | 58.13 | 59.59 | 217,846 | +0.35(+0.59%) |
May 14, 2024 | 58.81 | 60.05 | 58.43 | 59.24 | 302,407 | +1.07(+1.84%) |
May 13, 2024 | 58.36 | 60.59 | 58.14 | 58.17 | 252,507 | +0.11(+0.19%) |
May 10, 2024 | 58.71 | 59.00 | 56.33 | 58.06 | 191,916 | -0.44(-0.75%) |
May 09, 2024 | 58.22 | 58.93 | 57.91 | 58.50 | 338,089 | +0.46(+0.79%) |
May 08, 2024 | 56.64 | 58.10 | 55.90 | 58.04 | 122,600 | +0.73(+1.27%) |
May 07, 2024 | 57.84 | 58.53 | 57.30 | 57.31 | 121,831 | -0.43(-0.74%) |
May 06, 2024 | 56.75 | 57.91 | 56.71 | 57.74 | 144,815 | +1.31(+2.32%) |
May 03, 2024 | 57.88 | 58.13 | 56.35 | 56.43 | 143,648 | -0.65(-1.14%) |
May 02, 2024 | 57.85 | 57.85 | 56.67 | 57.08 | 213,320 | -0.20(-0.35%) |
May 01, 2024 | 57.71 | 58.94 | 56.58 | 57.28 | 280,351 | -0.56(-0.97%) |
Apr 30, 2024 | 59.33 | 59.33 | 57.67 | 57.84 | 373,338 | -2.53(-4.19%) |
Apr 29, 2024 | 62.63 | 63.02 | 60.32 | 60.37 | 349,124 | -1.93(-3.10%) |
Apr 26, 2024 | 59.50 | 64.68 | 58.46 | 62.30 | 817,288 | +5.63(+9.93%) |
Apr 25, 2024 | 55.43 | 57.75 | 54.25 | 56.67 | 599,951 | +5.55(+10.86%) |
Apr 24, 2024 | 50.46 | 51.54 | 50.46 | 51.12 | 217,669 | +0.22(+0.43%) |
Apr 23, 2024 | 49.77 | 51.07 | 49.77 | 50.90 | 161,742 | +1.54(+3.12%) |
Apr 22, 2024 | 48.95 | 49.63 | 48.61 | 49.36 | 318,834 | +0.74(+1.52%) |
Apr 19, 2024 | 47.82 | 49.22 | 47.82 | 48.62 | 205,416 | +0.56(+1.17%) |
Apr 18, 2024 | 48.77 | 49.58 | 48.06 | 48.06 | 187,135 | -0.56(-1.15%) |
Apr 17, 2024 | 50.12 | 50.12 | 48.60 | 48.62 | 188,400 | -0.94(-1.90%) |
Apr 16, 2024 | 48.86 | 49.74 | 48.36 | 49.56 | 197,359 | +0.21(+0.43%) |
Apr 15, 2024 | 50.37 | 50.62 | 49.03 | 49.35 | 265,448 | -0.55(-1.10%) |
Apr 12, 2024 | 50.04 | 50.45 | 49.36 | 49.90 | 240,289 | -0.44(-0.87%) |
Apr 11, 2024 | 50.55 | 50.67 | 49.25 | 50.34 | 351,057 | -0.67(-1.31%) |
Apr 10, 2024 | 51.55 | 51.88 | 50.40 | 51.01 | 212,835 | -2.08(-3.92%) |
Apr 09, 2024 | 52.11 | 53.75 | 52.05 | 53.09 | 288,720 | +1.04(+2.00%) |
Apr 08, 2024 | 53.23 | 53.29 | 52.05 | 52.05 | 141,108 | -0.71(-1.35%) |
Apr 05, 2024 | 52.89 | 52.98 | 51.99 | 52.76 | 203,315 | -0.34(-0.64%) |
Apr 04, 2024 | 54.69 | 54.71 | 52.66 | 53.10 | 147,824 | -1.16(-2.14%) |
Apr 03, 2024 | 54.43 | 55.32 | 53.79 | 54.26 | 124,013 | -0.29(-0.53%) |
Apr 02, 2024 | 55.31 | 55.31 | 54.08 | 54.55 | 163,830 | -1.62(-2.88%) |
Apr 01, 2024 | 56.98 | 56.98 | 55.92 | 56.17 | 123,698 | -0.77(-1.35%) |
Mar 28, 2024 | 56.20 | 57.44 | 56.20 | 56.94 | 147,806 | +0.75(+1.33%) |
Mar 27, 2024 | 54.63 | 56.40 | 54.53 | 56.19 | 193,779 | +2.08(+3.84%) |
Mar 26, 2024 | 54.54 | 54.91 | 53.98 | 54.11 | 120,421 | +0.04(+0.07%) |
Mar 25, 2024 | 54.52 | 54.98 | 53.77 | 54.07 | 96,007 | -0.24(-0.44%) |
Mar 22, 2024 | 54.40 | 54.73 | 53.65 | 54.31 | 211,807 | -0.23(-0.42%) |
Mar 21, 2024 | 54.09 | 55.25 | 53.55 | 54.54 | 202,950 | +0.55(+1.02%) |
Mar 20, 2024 | 52.41 | 54.35 | 52.19 | 53.99 | 130,616 | +1.54(+2.94%) |
Mar 19, 2024 | 51.60 | 53.06 | 51.60 | 52.45 | 214,327 | +0.30(+0.58%) |
Mar 18, 2024 | 53.00 | 53.78 | 52.12 | 52.15 | 248,156 | -0.58(-1.10%) |
Mar 15, 2024 | 51.55 | 52.78 | 51.55 | 52.73 | 364,107 | +0.96(+1.85%) |
Mar 14, 2024 | 52.31 | 52.41 | 51.13 | 51.77 | 191,668 | -0.43(-0.82%) |
Mar 13, 2024 | 51.82 | 53.05 | 51.82 | 52.20 | 143,259 | +0.16(+0.31%) |
Mar 12, 2024 | 52.06 | 52.81 | 51.59 | 52.04 | 108,841 | +0.16(+0.31%) |
Mar 11, 2024 | 51.59 | 52.38 | 51.28 | 51.88 | 108,879 | +0.02(+0.04%) |
Mar 08, 2024 | 54.49 | 55.22 | 51.65 | 51.86 | 234,052 | -1.72(-3.21%) |
Mar 07, 2024 | 51.41 | 54.05 | 51.41 | 53.58 | 263,571 | +2.43(+4.74%) |
Mar 06, 2024 | 51.34 | 52.08 | 50.77 | 51.16 | 400,176 | +0.20(+0.39%) |
Mar 05, 2024 | 50.53 | 51.93 | 50.53 | 50.96 | 216,508 | -0.09(-0.18%) |
Mar 04, 2024 | 52.07 | 52.70 | 51.05 | 51.05 | 271,919 | -1.15(-2.21%) |
Mar 01, 2024 | 51.99 | 52.42 | 51.61 | 52.20 | 209,204 | +0.00(+0.00%) |
Feb 29, 2024 | 51.53 | 53.11 | 51.34 | 52.20 | 323,480 | +1.25(+2.46%) |
Feb 28, 2024 | 50.53 | 51.18 | 50.46 | 50.95 | 256,384 | -0.22(-0.43%) |
Feb 27, 2024 | 51.05 | 51.95 | 50.92 | 51.17 | 254,893 | +0.59(+1.16%) |
Feb 26, 2024 | 51.18 | 51.99 | 50.41 | 50.58 | 215,815 | -0.93(-1.81%) |
Feb 23, 2024 | 51.06 | 51.89 | 50.49 | 51.51 | 191,535 | +0.42(+0.82%) |
Feb 22, 2024 | 51.42 | 52.43 | 50.90 | 51.10 | 289,169 | -0.06(-0.12%) |
Feb 21, 2024 | 50.61 | 52.40 | 50.61 | 51.16 | 243,690 | +0.36(+0.70%) |
Feb 20, 2024 | 51.55 | 51.66 | 50.72 | 50.80 | 240,966 | -1.58(-3.02%) |
Feb 16, 2024 | 53.28 | 54.21 | 52.05 | 52.38 | 305,265 | -1.37(-2.55%) |
Feb 15, 2024 | 56.34 | 56.34 | 53.66 | 53.75 | 347,981 | -2.17(-3.88%) |
Feb 14, 2024 | 51.70 | 56.05 | 50.10 | 55.92 | 660,312 | -1.20(-2.11%) |
Feb 13, 2024 | 57.02 | 58.40 | 55.66 | 57.12 | 435,860 | -2.02(-3.41%) |
Feb 12, 2024 | 57.22 | 59.90 | 57.22 | 59.14 | 463,034 | +2.22(+3.90%) |
Feb 09, 2024 | 55.02 | 57.18 | 54.29 | 56.92 | 272,742 | +2.04(+3.71%) |
Feb 08, 2024 | 52.91 | 55.14 | 52.38 | 54.88 | 447,780 | +1.82(+3.43%) |
Feb 07, 2024 | 52.19 | 53.16 | 51.73 | 53.06 | 183,383 | +1.05(+2.03%) |
Feb 06, 2024 | 50.00 | 52.04 | 49.86 | 52.01 | 157,595 | +1.64(+3.26%) |
Feb 05, 2024 | 49.89 | 51.10 | 49.51 | 50.37 | 118,361 | -0.57(-1.11%) |
Feb 02, 2024 | 50.34 | 51.67 | 49.77 | 50.94 | 126,949 | -0.45(-0.87%) |
Feb 01, 2024 | 50.60 | 51.59 | 50.12 | 51.38 | 158,192 | +1.11(+2.22%) |
Jan 31, 2024 | 51.46 | 52.40 | 49.91 | 50.27 | 214,318 | -2.29(-4.35%) |
Jan 30, 2024 | 52.46 | 53.05 | 52.08 | 52.56 | 98,314 | -0.30(-0.56%) |
Jan 29, 2024 | 51.27 | 52.98 | 51.02 | 52.86 | 163,092 | +1.43(+2.78%) |
Jan 26, 2024 | 52.44 | 52.59 | 51.34 | 51.42 | 98,942 | -0.42(-0.81%) |
Jan 25, 2024 | 51.04 | 52.19 | 50.64 | 51.84 | 241,047 | +1.70(+3.39%) |
Jan 24, 2024 | 52.69 | 54.04 | 48.63 | 50.14 | 321,810 | -1.49(-2.89%) |
Jan 23, 2024 | 53.38 | 53.68 | 51.48 | 51.63 | 113,557 | -0.71(-1.35%) |
Jan 22, 2024 | 50.82 | 52.67 | 50.82 | 52.34 | 129,976 | +1.81(+3.58%) |
Jan 19, 2024 | 51.15 | 51.89 | 50.06 | 50.53 | 163,414 | -0.48(-0.94%) |
Jan 18, 2024 | 51.22 | 51.22 | 50.28 | 51.01 | 108,361 | +0.44(+0.87%) |
Jan 17, 2024 | 49.45 | 50.70 | 49.45 | 50.57 | 124,613 | +0.35(+0.69%) |
Jan 16, 2024 | 49.94 | 50.72 | 49.20 | 50.22 | 194,320 | -0.15(-0.30%) |
Jan 12, 2024 | 53.02 | 53.04 | 49.68 | 50.37 | 174,184 | -2.21(-4.20%) |
Jan 11, 2024 | 53.22 | 53.39 | 51.53 | 52.58 | 246,509 | -1.25(-2.33%) |
Jan 10, 2024 | 53.85 | 53.94 | 53.11 | 53.83 | 76,170 | -0.31(-0.57%) |
Jan 09, 2024 | 54.02 | 54.32 | 53.27 | 54.14 | 102,463 | -0.45(-0.82%) |
Jan 08, 2024 | 53.73 | 54.96 | 53.69 | 54.59 | 118,749 | +0.63(+1.16%) |
Jan 05, 2024 | 52.89 | 54.67 | 52.89 | 53.96 | 175,797 | +0.51(+0.95%) |
Jan 04, 2024 | 53.17 | 54.24 | 52.76 | 53.45 | 250,388 | -0.01(-0.02%) |
Jan 03, 2024 | 54.95 | 55.11 | 53.27 | 53.46 | 171,874 | -2.35(-4.20%) |