Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 53.02 | 53.87 | 52.91 | 53.86 | 1,603,759 | +0.85(+1.60%) |
May 30, 2024 | 52.37 | 53.08 | 52.35 | 53.01 | 742,835 | +0.61(+1.16%) |
May 29, 2024 | 52.12 | 52.46 | 51.93 | 52.40 | 1,144,645 | +0.12(+0.23%) |
May 28, 2024 | 52.39 | 52.62 | 52.11 | 52.28 | 974,714 | -0.39(-0.74%) |
May 24, 2024 | 52.62 | 52.68 | 52.43 | 52.67 | 478,858 | +0.31(+0.59%) |
May 23, 2024 | 52.82 | 52.83 | 52.18 | 52.36 | 843,970 | -0.56(-1.06%) |
May 22, 2024 | 52.72 | 53.23 | 52.56 | 52.92 | 649,735 | +0.17(+0.32%) |
May 21, 2024 | 52.53 | 52.82 | 52.40 | 52.75 | 510,864 | +0.34(+0.65%) |
May 20, 2024 | 53.11 | 53.19 | 52.22 | 52.41 | 721,445 | -0.68(-1.28%) |
May 17, 2024 | 53.02 | 53.26 | 52.88 | 53.09 | 863,236 | +0.32(+0.61%) |
May 16, 2024 | 52.85 | 53.14 | 52.64 | 52.77 | 778,869 | +0.29(+0.55%) |
May 15, 2024 | 52.74 | 52.95 | 52.19 | 52.48 | 758,037 | -0.46(-0.87%) |
May 14, 2024 | 52.90 | 53.05 | 52.78 | 52.94 | 635,957 | +0.03(+0.06%) |
May 13, 2024 | 53.11 | 53.36 | 52.80 | 52.91 | 752,114 | -0.18(-0.34%) |
May 10, 2024 | 52.76 | 53.19 | 52.76 | 53.09 | 721,555 | +0.42(+0.80%) |
May 09, 2024 | 52.47 | 52.95 | 52.46 | 52.67 | 648,454 | +0.09(+0.17%) |
May 08, 2024 | 52.62 | 52.82 | 52.48 | 52.58 | 848,350 | +0.11(+0.21%) |
May 07, 2024 | 52.37 | 52.71 | 52.25 | 52.47 | 961,414 | +0.29(+0.56%) |
May 06, 2024 | 51.93 | 52.35 | 51.48 | 52.18 | 892,798 | +0.56(+1.08%) |
May 03, 2024 | 51.56 | 51.88 | 50.62 | 51.62 | 983,565 | -0.07(-0.14%) |
May 02, 2024 | 52.30 | 52.30 | 51.25 | 51.69 | 1,460,822 | -0.18(-0.35%) |
May 01, 2024 | 50.90 | 52.09 | 50.34 | 51.87 | 2,805,055 | +1.17(+2.31%) |
Apr 30, 2024 | 50.45 | 50.88 | 50.44 | 50.70 | 1,462,575 | -0.31(-0.61%) |
Apr 29, 2024 | 50.82 | 51.25 | 50.82 | 51.01 | 1,422,131 | +0.26(+0.51%) |
Apr 26, 2024 | 51.07 | 51.07 | 50.54 | 50.75 | 1,016,680 | -0.61(-1.19%) |
Apr 25, 2024 | 51.69 | 51.80 | 51.10 | 51.36 | 661,776 | -0.24(-0.47%) |
Apr 24, 2024 | 51.32 | 51.69 | 51.13 | 51.60 | 926,265 | +0.18(+0.35%) |
Apr 23, 2024 | 51.57 | 51.84 | 51.40 | 51.43 | 825,026 | -0.01(-0.02%) |
Apr 22, 2024 | 51.33 | 51.75 | 51.13 | 51.44 | 905,119 | +0.44(+0.86%) |
Apr 19, 2024 | 50.51 | 51.12 | 50.30 | 51.00 | 1,279,283 | +0.57(+1.12%) |
Apr 18, 2024 | 50.20 | 50.76 | 50.10 | 50.43 | 1,107,218 | +0.63(+1.26%) |
Apr 17, 2024 | 50.34 | 50.34 | 49.66 | 49.81 | 790,158 | -0.23(-0.46%) |
Apr 16, 2024 | 49.88 | 50.18 | 49.34 | 50.04 | 1,160,922 | +0.44(+0.88%) |
Apr 15, 2024 | 50.57 | 50.70 | 49.54 | 49.60 | 981,230 | -0.35(-0.70%) |
Apr 12, 2024 | 49.90 | 50.53 | 49.60 | 49.95 | 1,475,752 | +0.05(+0.10%) |
Apr 11, 2024 | 50.42 | 50.50 | 49.53 | 49.90 | 1,971,418 | -0.83(-1.64%) |
Apr 10, 2024 | 51.31 | 51.46 | 50.58 | 50.73 | 1,296,826 | -0.54(-1.05%) |
Apr 09, 2024 | 52.63 | 52.78 | 51.03 | 51.27 | 1,352,828 | -1.63(-3.08%) |
Apr 08, 2024 | 53.19 | 53.43 | 52.90 | 52.90 | 1,323,679 | -0.46(-0.86%) |
Apr 05, 2024 | 53.36 | 53.56 | 53.12 | 53.35 | 753,585 | +0.35(+0.66%) |
Apr 04, 2024 | 54.01 | 54.19 | 52.93 | 53.01 | 879,898 | -0.89(-1.66%) |
Apr 03, 2024 | 53.63 | 54.18 | 53.62 | 53.90 | 1,141,320 | +0.18(+0.33%) |
Apr 02, 2024 | 53.58 | 54.17 | 53.56 | 53.72 | 1,141,857 | +0.23(+0.43%) |
Apr 01, 2024 | 53.62 | 53.68 | 53.14 | 53.49 | 1,173,454 | +0.21(+0.39%) |
Mar 28, 2024 | 53.38 | 53.33 | 53.32 | 53.28 | 1,247,412 | -0.04(-0.07%) |
Mar 27, 2024 | 52.93 | 53.44 | 52.92 | 53.32 | 957,627 | +0.55(+1.03%) |
Mar 26, 2024 | 52.74 | 53.20 | 52.52 | 52.78 | 895,742 | +0.02(+0.04%) |
Mar 25, 2024 | 51.78 | 52.94 | 51.78 | 52.76 | 936,838 | +0.99(+1.92%) |
Mar 22, 2024 | 52.43 | 52.50 | 51.65 | 51.76 | 880,972 | -0.58(-1.10%) |
Mar 21, 2024 | 52.67 | 52.84 | 52.27 | 52.34 | 1,213,019 | -0.28(-0.53%) |
Mar 20, 2024 | 51.83 | 52.67 | 51.83 | 52.62 | 1,134,450 | +0.59(+1.13%) |
Mar 19, 2024 | 51.63 | 52.25 | 51.53 | 52.03 | 1,068,252 | +0.49(+0.94%) |
Mar 18, 2024 | 51.68 | 52.06 | 51.51 | 51.55 | 1,150,638 | -0.20(-0.38%) |
Mar 15, 2024 | 51.08 | 51.80 | 51.08 | 51.74 | 4,610,730 | +0.46(+0.89%) |
Mar 14, 2024 | 50.89 | 51.31 | 50.47 | 51.29 | 1,308,038 | +0.37(+0.72%) |
Mar 13, 2024 | 50.70 | 51.11 | 50.44 | 50.92 | 1,152,956 | +0.39(+0.77%) |
Mar 12, 2024 | 50.08 | 50.59 | 49.83 | 50.53 | 1,048,134 | +0.54(+1.07%) |
Mar 11, 2024 | 49.97 | 50.12 | 49.55 | 50.00 | 1,003,758 | -0.05(-0.10%) |
Mar 08, 2024 | 51.00 | 51.42 | 49.98 | 50.05 | 1,107,766 | -0.98(-1.93%) |
Mar 07, 2024 | 50.25 | 51.13 | 50.25 | 51.03 | 1,172,317 | +0.78(+1.56%) |
Mar 06, 2024 | 50.25 | 50.35 | 49.45 | 50.24 | 1,921,993 | +0.12(+0.24%) |
Mar 05, 2024 | 49.19 | 50.37 | 49.19 | 50.13 | 1,542,310 | +0.84(+1.71%) |
Mar 04, 2024 | 49.27 | 49.74 | 49.07 | 49.28 | 2,318,453 | +0.33(+0.67%) |
Mar 01, 2024 | 49.20 | 49.32 | 48.67 | 48.95 | 2,095,435 | -0.15(-0.30%) |
Feb 29, 2024 | 49.09 | 49.37 | 48.82 | 49.10 | 5,216,813 | +0.09(+0.18%) |
Feb 28, 2024 | 48.85 | 49.51 | 48.85 | 49.01 | 2,802,724 | +0.16(+0.33%) |
Feb 27, 2024 | 48.97 | 49.38 | 48.72 | 48.85 | 2,125,342 | +0.00(+0.00%) |
Feb 26, 2024 | 49.01 | 49.57 | 48.84 | 48.85 | 883,425 | -0.38(-0.77%) |
Feb 23, 2024 | 49.06 | 49.69 | 48.95 | 49.23 | 720,115 | +0.18(+0.36%) |
Feb 22, 2024 | 48.74 | 49.35 | 48.54 | 49.05 | 1,018,764 | +0.42(+0.86%) |
Feb 21, 2024 | 48.91 | 49.04 | 48.38 | 48.64 | 941,209 | -0.25(-0.51%) |
Feb 20, 2024 | 48.29 | 49.21 | 48.19 | 48.88 | 1,415,407 | +0.50(+1.03%) |
Feb 16, 2024 | 48.46 | 48.81 | 47.95 | 48.39 | 1,412,562 | +0.03(+0.06%) |
Feb 15, 2024 | 48.11 | 48.83 | 48.11 | 48.36 | 1,217,244 | +0.26(+0.54%) |
Feb 14, 2024 | 47.91 | 48.33 | 47.77 | 48.10 | 1,228,602 | +0.42(+0.87%) |
Feb 13, 2024 | 48.30 | 48.51 | 47.31 | 47.68 | 1,221,423 | -0.43(-0.89%) |
Feb 12, 2024 | 47.52 | 48.39 | 47.45 | 48.11 | 1,106,344 | +0.71(+1.51%) |
Feb 09, 2024 | 46.89 | 47.43 | 46.67 | 47.39 | 876,627 | +0.38(+0.80%) |
Feb 08, 2024 | 46.98 | 47.09 | 46.31 | 47.02 | 1,131,546 | +0.08(+0.17%) |
Feb 07, 2024 | 47.30 | 47.53 | 46.64 | 46.94 | 1,355,608 | -0.26(-0.55%) |
Feb 06, 2024 | 47.17 | 47.58 | 47.08 | 47.20 | 1,586,196 | +0.03(+0.06%) |
Feb 05, 2024 | 46.93 | 47.51 | 46.68 | 47.17 | 1,061,716 | +0.16(+0.34%) |
Feb 02, 2024 | 47.11 | 47.45 | 46.91 | 47.01 | 1,372,490 | +0.25(+0.53%) |
Feb 01, 2024 | 47.76 | 47.84 | 46.06 | 46.76 | 2,520,435 | -1.24(-2.59%) |
Jan 31, 2024 | 49.63 | 49.63 | 47.77 | 48.00 | 4,511,303 | +0.50(+1.05%) |
Jan 30, 2024 | 46.72 | 47.61 | 46.69 | 47.50 | 1,819,780 | +0.84(+1.81%) |
Jan 29, 2024 | 47.08 | 47.23 | 46.46 | 46.66 | 2,010,626 | -0.42(-0.89%) |
Jan 26, 2024 | 47.11 | 47.18 | 46.76 | 47.08 | 1,005,642 | +0.14(+0.30%) |
Jan 25, 2024 | 46.46 | 46.95 | 46.37 | 46.94 | 1,537,114 | +0.54(+1.17%) |
Jan 24, 2024 | 46.30 | 46.62 | 46.11 | 46.40 | 1,371,464 | +0.39(+0.86%) |
Jan 23, 2024 | 46.03 | 46.33 | 45.78 | 46.00 | 1,005,311 | +0.02(+0.04%) |
Jan 22, 2024 | 45.48 | 46.04 | 45.48 | 45.98 | 1,522,071 | +0.59(+1.30%) |
Jan 19, 2024 | 45.34 | 45.52 | 45.04 | 45.39 | 1,045,870 | +0.20(+0.44%) |
Jan 18, 2024 | 44.68 | 45.24 | 44.56 | 45.19 | 1,666,048 | +0.46(+1.04%) |
Jan 17, 2024 | 44.17 | 45.10 | 44.17 | 44.73 | 1,242,564 | +0.16(+0.35%) |
Jan 16, 2024 | 44.57 | 44.88 | 44.37 | 44.57 | 856,147 | -0.12(-0.26%) |
Jan 12, 2024 | 44.88 | 44.98 | 44.59 | 44.69 | 799,959 | +0.10(+0.22%) |
Jan 11, 2024 | 44.35 | 44.82 | 44.18 | 44.59 | 1,106,344 | +0.08(+0.18%) |
Jan 10, 2024 | 44.55 | 44.75 | 44.21 | 44.52 | 962,615 | -0.14(-0.31%) |
Jan 09, 2024 | 44.89 | 44.89 | 44.17 | 44.65 | 1,273,585 | -0.37(-0.83%) |
Jan 08, 2024 | 45.05 | 45.36 | 44.58 | 45.03 | 1,580,567 | -0.14(-0.31%) |
Jan 05, 2024 | 45.59 | 45.73 | 44.87 | 45.17 | 2,552,615 | -0.34(-0.74%) |
Jan 04, 2024 | 45.72 | 46.14 | 45.45 | 45.50 | 1,384,221 | -0.07(-0.15%) |
Jan 03, 2024 | 45.59 | 45.88 | 44.99 | 45.57 | 1,771,437 | +0.54(+1.20%) |