Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.91 | 53.24 | 51.38 | 52.97 | 973,787 | +1.65(+3.22%) |
May 30, 2024 | 49.50 | 51.34 | 49.50 | 51.32 | 908,531 | +2.55(+5.22%) |
May 29, 2024 | 48.97 | 49.38 | 48.27 | 48.77 | 849,505 | -1.15(-2.31%) |
May 28, 2024 | 51.13 | 51.62 | 49.80 | 49.93 | 598,122 | -0.51(-1.01%) |
May 24, 2024 | 50.27 | 51.12 | 49.93 | 50.43 | 649,415 | +0.55(+1.10%) |
May 23, 2024 | 51.49 | 51.49 | 49.71 | 49.89 | 675,146 | -1.42(-2.77%) |
May 22, 2024 | 52.34 | 52.65 | 51.15 | 51.31 | 951,706 | -1.37(-2.61%) |
May 21, 2024 | 52.34 | 52.96 | 51.93 | 52.68 | 487,464 | +0.36(+0.68%) |
May 20, 2024 | 52.84 | 53.27 | 52.17 | 52.33 | 677,057 | -0.41(-0.77%) |
May 17, 2024 | 53.05 | 53.39 | 52.46 | 52.73 | 703,107 | -0.18(-0.34%) |
May 16, 2024 | 53.50 | 53.62 | 52.56 | 52.91 | 666,770 | -0.84(-1.56%) |
May 15, 2024 | 56.11 | 57.06 | 53.70 | 53.75 | 969,164 | -0.76(-1.39%) |
May 14, 2024 | 53.86 | 54.70 | 53.41 | 54.50 | 1,202,711 | +1.76(+3.34%) |
May 13, 2024 | 52.66 | 54.74 | 52.31 | 52.74 | 2,194,552 | +0.75(+1.44%) |
May 10, 2024 | 52.32 | 52.58 | 51.26 | 52.00 | 634,262 | -0.18(-0.34%) |
May 09, 2024 | 50.92 | 52.35 | 50.52 | 52.18 | 536,374 | +1.49(+2.95%) |
May 08, 2024 | 50.52 | 50.85 | 49.98 | 50.68 | 587,564 | -0.36(-0.70%) |
May 07, 2024 | 52.51 | 53.38 | 50.86 | 51.04 | 830,325 | -1.28(-2.45%) |
May 06, 2024 | 52.18 | 52.98 | 51.71 | 52.33 | 704,286 | +1.10(+2.16%) |
May 03, 2024 | 53.47 | 54.62 | 51.10 | 51.22 | 958,841 | -0.64(-1.23%) |
May 02, 2024 | 50.68 | 51.91 | 49.18 | 51.86 | 1,194,545 | +2.43(+4.91%) |
May 01, 2024 | 49.76 | 51.79 | 49.06 | 49.43 | 846,176 | -0.16(-0.32%) |
Apr 30, 2024 | 50.95 | 51.48 | 49.42 | 49.59 | 843,755 | -1.72(-3.36%) |
Apr 29, 2024 | 50.94 | 52.00 | 50.63 | 51.31 | 702,058 | +1.19(+2.38%) |
Apr 26, 2024 | 50.62 | 51.26 | 49.72 | 50.12 | 1,006,250 | -0.27(-0.53%) |
Apr 25, 2024 | 49.71 | 50.72 | 49.22 | 50.38 | 1,172,539 | -1.27(-2.45%) |
Apr 24, 2024 | 51.72 | 52.46 | 50.95 | 51.65 | 1,027,642 | -0.25(-0.48%) |
Apr 23, 2024 | 49.70 | 52.36 | 49.63 | 51.90 | 882,934 | +1.61(+3.21%) |
Apr 22, 2024 | 49.01 | 50.32 | 48.46 | 50.28 | 1,313,569 | +1.19(+2.42%) |
Apr 19, 2024 | 47.76 | 49.48 | 47.75 | 49.10 | 1,579,740 | +1.05(+2.18%) |
Apr 18, 2024 | 50.33 | 52.35 | 47.65 | 48.05 | 2,212,957 | -1.14(-2.32%) |
Apr 17, 2024 | 48.31 | 50.21 | 48.20 | 49.19 | 2,375,416 | +1.34(+2.79%) |
Apr 16, 2024 | 48.45 | 48.53 | 46.76 | 47.85 | 1,495,836 | -1.35(-2.74%) |
Apr 15, 2024 | 50.84 | 51.38 | 48.60 | 49.19 | 1,151,293 | -1.50(-2.95%) |
Apr 12, 2024 | 52.13 | 52.34 | 50.35 | 50.69 | 872,592 | -1.62(-3.10%) |
Apr 11, 2024 | 51.18 | 53.09 | 50.75 | 52.31 | 1,145,199 | +1.53(+3.02%) |
Apr 10, 2024 | 51.31 | 51.85 | 49.89 | 50.78 | 1,795,712 | -3.71(-6.81%) |
Apr 09, 2024 | 53.76 | 54.50 | 52.80 | 54.49 | 884,713 | +1.15(+2.15%) |
Apr 08, 2024 | 52.05 | 53.54 | 51.67 | 53.34 | 689,425 | +2.12(+4.14%) |
Apr 05, 2024 | 50.06 | 51.53 | 49.89 | 51.22 | 897,515 | +0.56(+1.11%) |
Apr 04, 2024 | 51.95 | 52.70 | 50.20 | 50.66 | 1,255,983 | -0.56(-1.10%) |
Apr 03, 2024 | 50.43 | 51.81 | 50.10 | 51.22 | 826,044 | +0.32(+0.62%) |
Apr 02, 2024 | 51.58 | 51.58 | 50.16 | 50.91 | 898,412 | -1.51(-2.87%) |
Apr 01, 2024 | 54.82 | 54.82 | 52.28 | 52.41 | 987,970 | -2.18(-3.99%) |
Mar 28, 2024 | 53.80 | 54.44 | 54.43 | 54.59 | 1,687,551 | +1.38(+2.59%) |
Mar 27, 2024 | 51.13 | 53.29 | 50.90 | 53.22 | 1,304,132 | +3.28(+6.56%) |
Mar 26, 2024 | 52.13 | 52.21 | 49.92 | 49.94 | 1,211,585 | -1.86(-3.60%) |
Mar 25, 2024 | 52.16 | 53.43 | 51.79 | 51.80 | 925,115 | -0.36(-0.70%) |
Mar 22, 2024 | 53.98 | 54.16 | 52.00 | 52.16 | 996,920 | -1.80(-3.34%) |
Mar 21, 2024 | 52.93 | 54.76 | 52.76 | 53.97 | 1,821,282 | +1.78(+3.42%) |
Mar 20, 2024 | 50.50 | 52.33 | 50.14 | 52.18 | 1,118,024 | +1.36(+2.68%) |
Mar 19, 2024 | 49.87 | 50.99 | 49.30 | 50.82 | 1,154,126 | +0.53(+1.06%) |
Mar 18, 2024 | 50.12 | 50.84 | 49.52 | 50.29 | 1,094,005 | +0.51(+1.03%) |
Mar 15, 2024 | 48.55 | 49.98 | 48.51 | 49.78 | 1,986,203 | +1.14(+2.35%) |
Mar 14, 2024 | 49.39 | 49.87 | 47.66 | 48.64 | 1,481,852 | -1.76(-3.50%) |
Mar 13, 2024 | 50.38 | 51.73 | 50.11 | 50.40 | 882,765 | -0.13(-0.25%) |
Mar 12, 2024 | 49.50 | 50.73 | 49.20 | 50.53 | 971,878 | +0.91(+1.83%) |
Mar 11, 2024 | 50.70 | 51.43 | 49.44 | 49.62 | 905,151 | -1.38(-2.70%) |
Mar 08, 2024 | 51.16 | 51.65 | 50.38 | 51.00 | 1,486,781 | +1.13(+2.27%) |
Mar 07, 2024 | 50.45 | 51.34 | 49.12 | 49.87 | 1,255,496 | +0.06(+0.12%) |
Mar 06, 2024 | 49.43 | 50.16 | 48.97 | 49.81 | 1,900,044 | +0.99(+2.02%) |
Mar 05, 2024 | 46.74 | 49.12 | 46.61 | 48.82 | 1,406,186 | +1.25(+2.63%) |
Mar 04, 2024 | 47.24 | 48.23 | 46.59 | 47.57 | 801,646 | -0.21(-0.43%) |
Mar 01, 2024 | 47.55 | 48.44 | 46.21 | 47.78 | 1,121,503 | +0.01(+0.02%) |
Feb 29, 2024 | 46.58 | 48.81 | 46.14 | 47.77 | 2,108,606 | +2.45(+5.41%) |
Feb 28, 2024 | 45.61 | 46.74 | 45.28 | 45.32 | 610,971 | -0.72(-1.56%) |
Feb 27, 2024 | 46.62 | 46.87 | 45.80 | 46.04 | 989,490 | +0.06(+0.13%) |
Feb 26, 2024 | 45.36 | 46.15 | 45.03 | 45.98 | 959,956 | +0.31(+0.69%) |
Feb 23, 2024 | 45.72 | 46.02 | 44.96 | 45.66 | 880,798 | -0.17(-0.36%) |
Feb 22, 2024 | 45.48 | 46.93 | 45.24 | 45.83 | 1,122,375 | +0.42(+0.93%) |
Feb 21, 2024 | 44.71 | 45.84 | 44.35 | 45.41 | 909,328 | +0.19(+0.41%) |
Feb 20, 2024 | 44.71 | 45.46 | 44.42 | 45.22 | 1,019,247 | -0.76(-1.66%) |
Feb 16, 2024 | 43.60 | 46.39 | 43.11 | 45.99 | 1,224,043 | +1.12(+2.49%) |
Feb 15, 2024 | 43.05 | 44.88 | 42.82 | 44.87 | 1,492,659 | +2.49(+5.87%) |
Feb 14, 2024 | 43.14 | 43.28 | 42.06 | 42.38 | 1,056,372 | +0.02(+0.05%) |
Feb 13, 2024 | 42.06 | 42.99 | 41.26 | 42.36 | 2,394,384 | -2.26(-5.07%) |
Feb 12, 2024 | 43.99 | 45.48 | 43.99 | 44.62 | 1,359,349 | +1.00(+2.29%) |
Feb 09, 2024 | 43.84 | 44.51 | 43.19 | 43.62 | 714,378 | -0.24(-0.54%) |
Feb 08, 2024 | 41.90 | 44.14 | 41.59 | 43.86 | 1,146,678 | +1.96(+4.68%) |
Feb 07, 2024 | 42.27 | 42.27 | 41.05 | 41.90 | 1,084,709 | -0.02(-0.05%) |
Feb 06, 2024 | 42.68 | 43.11 | 41.18 | 41.92 | 1,593,173 | -0.92(-2.15%) |
Feb 05, 2024 | 43.57 | 43.60 | 42.09 | 42.84 | 1,388,775 | -1.66(-3.72%) |
Feb 02, 2024 | 43.91 | 44.75 | 43.00 | 44.50 | 2,065,518 | -0.73(-1.60%) |
Feb 01, 2024 | 44.10 | 45.38 | 41.97 | 45.22 | 3,624,689 | +1.17(+2.65%) |
Jan 31, 2024 | 45.58 | 46.25 | 43.81 | 44.06 | 2,194,619 | -2.02(-4.38%) |
Jan 30, 2024 | 46.18 | 46.65 | 45.59 | 46.07 | 980,001 | -0.66(-1.41%) |
Jan 29, 2024 | 45.89 | 47.05 | 45.77 | 46.73 | 1,034,388 | +0.66(+1.44%) |
Jan 26, 2024 | 46.07 | 47.07 | 45.53 | 46.07 | 994,368 | +0.27(+0.60%) |
Jan 25, 2024 | 45.13 | 46.70 | 44.69 | 45.80 | 1,994,621 | +1.33(+2.98%) |
Jan 24, 2024 | 45.63 | 45.79 | 43.99 | 44.47 | 1,219,210 | -0.09(-0.20%) |
Jan 23, 2024 | 46.31 | 46.74 | 44.10 | 44.56 | 1,203,196 | -0.89(-1.95%) |
Jan 22, 2024 | 44.43 | 45.55 | 44.15 | 45.44 | 1,448,817 | +1.56(+3.55%) |
Jan 19, 2024 | 41.62 | 44.08 | 40.98 | 43.88 | 1,564,803 | +2.50(+6.03%) |
Jan 18, 2024 | 42.20 | 42.68 | 40.76 | 41.39 | 1,404,317 | -0.54(-1.28%) |
Jan 17, 2024 | 42.10 | 42.83 | 41.00 | 41.92 | 1,665,582 | -1.55(-3.57%) |
Jan 16, 2024 | 43.46 | 43.83 | 42.26 | 43.48 | 1,706,096 | -0.78(-1.76%) |
Jan 12, 2024 | 44.91 | 45.39 | 43.87 | 44.26 | 1,032,474 | +0.45(+1.02%) |
Jan 11, 2024 | 43.97 | 44.84 | 42.96 | 43.81 | 1,778,728 | -1.24(-2.75%) |
Jan 10, 2024 | 44.21 | 46.09 | 44.20 | 45.04 | 1,365,945 | +0.66(+1.49%) |
Jan 09, 2024 | 43.60 | 44.67 | 43.09 | 44.38 | 938,262 | -0.20(-0.44%) |
Jan 08, 2024 | 43.08 | 44.88 | 42.81 | 44.58 | 1,206,637 | +1.40(+3.25%) |
Jan 05, 2024 | 42.73 | 44.15 | 42.14 | 43.17 | 1,778,644 | -0.11(-0.25%) |
Jan 04, 2024 | 42.77 | 44.24 | 42.13 | 43.28 | 1,212,851 | +0.35(+0.82%) |
Jan 03, 2024 | 43.68 | 43.69 | 41.87 | 42.93 | 1,783,082 | -1.84(-4.12%) |