Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.55 | 51.66 | 51.51 | 51.62 | 31,877 | +0.17(+0.33%) |
May 30, 2024 | 51.32 | 51.45 | 51.32 | 51.45 | 144,450 | +0.22(+0.43%) |
May 29, 2024 | 51.33 | 51.33 | 51.19 | 51.23 | 49,167 | -0.24(-0.46%) |
May 28, 2024 | 51.69 | 51.69 | 51.42 | 51.47 | 48,957 | -0.17(-0.33%) |
May 24, 2024 | 51.54 | 51.64 | 51.52 | 51.64 | 14,325 | +0.08(+0.15%) |
May 23, 2024 | 51.70 | 51.70 | 51.55 | 51.56 | 38,354 | -0.16(-0.31%) |
May 22, 2024 | 51.72 | 51.77 | 51.69 | 51.72 | 21,123 | -0.07(-0.13%) |
May 21, 2024 | 51.77 | 51.80 | 51.72 | 51.79 | 38,725 | +0.09(+0.17%) |
May 20, 2024 | 51.65 | 51.71 | 51.65 | 51.70 | 21,458 | -0.04(-0.08%) |
May 17, 2024 | 51.79 | 51.80 | 51.69 | 51.74 | 45,348 | -0.10(-0.19%) |
May 16, 2024 | 51.94 | 51.94 | 51.81 | 51.84 | 48,663 | -0.05(-0.10%) |
May 15, 2024 | 51.79 | 51.89 | 51.77 | 51.89 | 21,004 | +0.33(+0.64%) |
May 14, 2024 | 51.52 | 51.58 | 51.49 | 51.56 | 29,093 | +0.14(+0.27%) |
May 13, 2024 | 51.47 | 51.47 | 51.38 | 51.42 | 31,558 | +0.01(+0.02%) |
May 10, 2024 | 51.50 | 51.50 | 51.36 | 51.41 | 52,441 | -0.09(-0.17%) |
May 09, 2024 | 51.38 | 51.51 | 51.38 | 51.50 | 35,365 | +0.09(+0.17%) |
May 08, 2024 | 51.43 | 51.45 | 51.38 | 51.41 | 80,890 | -0.08(-0.15%) |
May 07, 2024 | 51.47 | 51.55 | 51.44 | 51.49 | 18,512 | +0.14(+0.27%) |
May 06, 2024 | 51.36 | 51.39 | 51.30 | 51.35 | 30,602 | +0.02(+0.04%) |
May 03, 2024 | 51.32 | 51.33 | 51.20 | 51.33 | 22,321 | +0.30(+0.59%) |
May 02, 2024 | 50.83 | 51.05 | 50.82 | 51.03 | 27,238 | +0.15(+0.29%) |
May 01, 2024 | 50.84 | 50.97 | 50.76 | 50.88 | 45,073 | +0.15(+0.29%) |
Apr 30, 2024 | 50.81 | 50.81 | 50.68 | 50.74 | 49,449 | -0.14(-0.27%) |
Apr 29, 2024 | 50.83 | 50.90 | 50.81 | 50.87 | 51,350 | +0.13(+0.25%) |
Apr 26, 2024 | 50.62 | 50.76 | 50.62 | 50.75 | 18,727 | +0.11(+0.22%) |
Apr 25, 2024 | 50.56 | 50.67 | 50.52 | 50.64 | 24,818 | -0.16(-0.31%) |
Apr 24, 2024 | 50.82 | 50.82 | 50.72 | 50.80 | 6,335 | -0.13(-0.25%) |
Apr 23, 2024 | 50.71 | 50.93 | 50.70 | 50.92 | 18,232 | +0.10(+0.20%) |
Apr 22, 2024 | 50.73 | 50.82 | 50.71 | 50.82 | 14,093 | +0.04(+0.08%) |
Apr 19, 2024 | 50.81 | 50.81 | 50.74 | 50.79 | 24,732 | +0.05(+0.10%) |
Apr 18, 2024 | 50.85 | 50.85 | 50.73 | 50.74 | 25,264 | -0.18(-0.35%) |
Apr 17, 2024 | 50.73 | 50.94 | 50.73 | 50.91 | 302,707 | +0.23(+0.46%) |
Apr 16, 2024 | 50.63 | 50.76 | 50.63 | 50.68 | 180,698 | -0.11(-0.22%) |
Apr 15, 2024 | 50.82 | 50.82 | 50.75 | 50.80 | 284,889 | -0.27(-0.52%) |
Apr 12, 2024 | 51.15 | 51.15 | 51.04 | 51.06 | 45,090 | +0.12(+0.23%) |
Apr 11, 2024 | 51.00 | 51.00 | 50.86 | 50.94 | 15,744 | -0.02(-0.04%) |
Apr 10, 2024 | 51.23 | 51.25 | 50.96 | 50.96 | 23,241 | -0.55(-1.06%) |
Apr 09, 2024 | 51.32 | 51.51 | 51.32 | 51.51 | 28,982 | +0.20(+0.39%) |
Apr 08, 2024 | 51.27 | 51.35 | 51.27 | 51.31 | 11,198 | -0.08(-0.15%) |
Apr 05, 2024 | 51.46 | 51.50 | 51.39 | 51.39 | 22,923 | -0.20(-0.38%) |
Apr 04, 2024 | 51.54 | 51.60 | 51.48 | 51.59 | 20,746 | +0.11(+0.21%) |
Apr 03, 2024 | 51.35 | 51.48 | 51.32 | 51.48 | 21,883 | +0.04(+0.08%) |
Apr 02, 2024 | 51.34 | 51.44 | 51.33 | 51.44 | 19,860 | -0.05(-0.10%) |
Apr 01, 2024 | 51.73 | 51.73 | 51.49 | 51.49 | 10,644 | -0.40(-0.77%) |
Mar 28, 2024 | 51.76 | 51.90 | 51.76 | 51.89 | 56,922 | +0.04(+0.08%) |
Mar 27, 2024 | 51.72 | 51.85 | 51.85 | 65,954 | +0.13(+0.25%) | |
Mar 26, 2024 | 51.67 | 51.73 | 51.59 | 51.72 | 42,150 | +0.07(+0.13%) |
Mar 25, 2024 | 51.61 | 51.66 | 51.61 | 51.65 | 44,602 | -0.03(-0.06%) |
Mar 22, 2024 | 51.72 | 51.72 | 51.65 | 51.68 | 23,928 | +0.17(+0.33%) |
Mar 21, 2024 | 51.49 | 51.55 | 51.48 | 51.51 | 11,951 | +0.08(+0.15%) |
Mar 20, 2024 | 51.39 | 51.51 | 51.38 | 51.44 | 9,449 | +0.04(+0.08%) |
Mar 19, 2024 | 51.36 | 51.41 | 51.33 | 51.40 | 34,175 | +0.04(+0.08%) |
Mar 18, 2024 | 51.37 | 51.41 | 51.28 | 51.36 | 18,685 | -0.06(-0.12%) |
Mar 15, 2024 | 51.46 | 51.46 | 51.37 | 51.42 | 22,906 | +0.00(+0.00%) |
Mar 14, 2024 | 51.57 | 51.57 | 51.39 | 51.42 | 10,635 | -0.31(-0.59%) |
Mar 13, 2024 | 51.70 | 51.76 | 51.67 | 51.72 | 9,619 | -0.07(-0.13%) |
Mar 12, 2024 | 51.80 | 51.80 | 51.64 | 51.79 | 15,710 | -0.11(-0.20%) |
Mar 11, 2024 | 52.04 | 52.04 | 51.86 | 51.90 | 173,953 | -0.09(-0.18%) |
Mar 08, 2024 | 51.98 | 51.99 | 51.93 | 51.99 | 3,447 | +0.06(+0.11%) |
Mar 07, 2024 | 51.93 | 51.94 | 51.86 | 51.93 | 9,566 | +0.04(+0.08%) |
Mar 06, 2024 | 51.82 | 51.91 | 51.79 | 51.89 | 11,560 | +0.14(+0.27%) |
Mar 05, 2024 | 51.66 | 51.76 | 51.64 | 51.75 | 70,070 | +0.24(+0.46%) |
Mar 04, 2024 | 51.53 | 51.54 | 51.49 | 51.51 | 8,953 | -0.06(-0.11%) |
Mar 01, 2024 | 51.35 | 51.57 | 51.29 | 51.57 | 41,307 | +0.17(+0.34%) |
Feb 29, 2024 | 51.37 | 51.50 | 51.36 | 51.40 | 24,561 | +0.11(+0.21%) |
Feb 28, 2024 | 51.19 | 51.29 | 51.18 | 51.29 | 19,291 | +0.07(+0.13%) |
Feb 27, 2024 | 51.23 | 51.25 | 51.17 | 51.22 | 127,474 | -0.06(-0.12%) |
Feb 26, 2024 | 51.34 | 51.34 | 51.18 | 51.28 | 13,779 | -0.07(-0.13%) |
Feb 23, 2024 | 51.18 | 51.37 | 51.18 | 51.35 | 24,572 | +0.22(+0.43%) |
Feb 22, 2024 | 51.18 | 51.18 | 51.09 | 51.13 | 47,604 | -0.00(-0.01%) |
Feb 21, 2024 | 51.27 | 51.27 | 51.11 | 51.14 | 18,706 | -0.11(-0.21%) |
Feb 20, 2024 | 51.21 | 51.28 | 51.21 | 51.24 | 36,220 | +0.07(+0.13%) |
Feb 16, 2024 | 51.13 | 51.19 | 51.11 | 51.18 | 15,886 | -0.14(-0.27%) |
Feb 15, 2024 | 51.32 | 51.33 | 51.26 | 51.31 | 15,761 | +0.15(+0.29%) |
Feb 14, 2024 | 51.06 | 51.19 | 51.05 | 51.16 | 25,740 | +0.08(+0.15%) |
Feb 13, 2024 | 51.26 | 51.26 | 51.06 | 51.09 | 25,779 | -0.40(-0.78%) |
Feb 12, 2024 | 51.45 | 51.50 | 51.40 | 51.49 | 10,977 | +0.02(+0.04%) |
Feb 09, 2024 | 51.44 | 51.47 | 51.41 | 51.47 | 23,964 | -0.04(-0.08%) |
Feb 08, 2024 | 51.53 | 51.53 | 51.45 | 51.51 | 40,207 | -0.13(-0.25%) |
Feb 07, 2024 | 51.55 | 51.73 | 51.55 | 51.64 | 31,934 | -0.03(-0.06%) |
Feb 06, 2024 | 51.38 | 51.68 | 51.38 | 51.67 | 30,961 | +0.16(+0.31%) |
Feb 05, 2024 | 51.90 | 51.90 | 51.47 | 51.51 | 23,955 | -0.36(-0.70%) |
Feb 02, 2024 | 52.03 | 52.03 | 51.80 | 51.87 | 34,719 | -0.45(-0.86%) |
Feb 01, 2024 | 52.15 | 52.35 | 52.15 | 52.33 | 36,983 | +0.29(+0.55%) |
Jan 31, 2024 | 51.90 | 52.04 | 51.81 | 52.04 | 205,498 | +0.27(+0.53%) |
Jan 30, 2024 | 51.85 | 51.90 | 51.67 | 51.77 | 102,616 | +0.11(+0.21%) |
Jan 29, 2024 | 51.57 | 51.68 | 51.54 | 51.66 | 17,744 | +0.22(+0.42%) |
Jan 26, 2024 | 51.45 | 51.48 | 51.40 | 51.44 | 32,575 | -0.03(-0.06%) |
Jan 25, 2024 | 51.39 | 51.47 | 51.38 | 51.47 | 29,587 | +0.20(+0.38%) |
Jan 24, 2024 | 51.52 | 51.52 | 51.28 | 51.28 | 51,513 | -0.09(-0.17%) |
Jan 23, 2024 | 51.64 | 51.64 | 51.33 | 51.36 | 34,395 | -0.08(-0.15%) |
Jan 22, 2024 | 51.50 | 51.58 | 51.44 | 51.44 | 1,423,643 | +0.02(+0.04%) |
Jan 19, 2024 | 51.36 | 51.42 | 51.28 | 51.42 | 31,624 | +0.00(+0.00%) |
Jan 18, 2024 | 51.47 | 51.47 | 51.34 | 51.42 | 28,638 | -0.09(-0.17%) |
Jan 17, 2024 | 51.42 | 51.53 | 51.42 | 51.51 | 147,335 | -0.07(-0.13%) |
Jan 16, 2024 | 51.79 | 51.79 | 51.56 | 51.58 | 25,394 | -0.29(-0.57%) |
Jan 12, 2024 | 51.90 | 51.93 | 51.84 | 51.87 | 8,089 | +0.13(+0.25%) |
Jan 11, 2024 | 51.63 | 51.77 | 51.53 | 51.75 | 13,248 | +0.16(+0.31%) |
Jan 10, 2024 | 51.71 | 51.73 | 51.59 | 51.59 | 19,034 | +0.01(+0.02%) |
Jan 09, 2024 | 51.61 | 51.62 | 51.58 | 51.58 | 1,539 | +0.03(+0.06%) |
Jan 08, 2024 | 51.38 | 51.61 | 51.38 | 51.55 | 14,490 | +0.13(+0.25%) |
Jan 05, 2024 | 51.53 | 51.63 | 51.42 | 51.42 | 72,911 | -0.15(-0.29%) |
Jan 04, 2024 | 51.54 | 51.63 | 51.53 | 51.57 | 9,120 | -0.17(-0.32%) |
Jan 03, 2024 | 51.60 | 51.77 | 51.60 | 51.74 | 11,240 | +0.01(+0.02%) |
Jan 02, 2024 | 51.73 | 51.77 | 51.72 | 51.73 | 16,068 | -0.21(-0.41%) |
Dec 29, 2023 | 51.96 | 52.00 | 51.84 | 51.94 | 6,666 | -0.08(-0.15%) |
Dec 28, 2023 | 52.10 | 52.10 | 51.97 | 52.02 | 2,028 | -0.03(-0.06%) |
Dec 27, 2023 | 51.87 | 52.05 | 51.87 | 52.05 | 13,340 | +0.29(+0.57%) |
Dec 26, 2023 | 51.70 | 51.76 | 51.70 | 51.76 | 69,134 | +0.07(+0.13%) |
Dec 22, 2023 | 51.69 | 51.77 | 51.68 | 51.69 | 2,470 | -0.09(-0.17%) |
Dec 21, 2023 | 51.70 | 51.79 | 51.70 | 51.77 | 17,302 | +0.04(+0.09%) |
Dec 20, 2023 | 51.69 | 51.73 | 51.59 | 51.73 | 5,903 | +0.15(+0.29%) |
Dec 19, 2023 | 51.64 | 51.65 | 51.56 | 51.58 | 7,447 | +0.05(+0.09%) |
Dec 18, 2023 | 51.56 | 51.56 | 51.52 | 51.54 | 2,734 | -0.13(-0.26%) |
Dec 15, 2023 | 51.64 | 51.69 | 51.59 | 51.67 | 2,235 | -0.02(-0.05%) |
Dec 14, 2023 | 51.53 | 51.69 | 51.49 | 51.69 | 24,559 | +0.54(+1.05%) |
Dec 13, 2023 | 50.75 | 51.15 | 50.75 | 51.15 | 9,545 | +0.55(+1.08%) |
Dec 12, 2023 | 50.58 | 50.64 | 50.55 | 50.61 | 8,827 | +0.11(+0.22%) |
Dec 11, 2023 | 50.42 | 50.52 | 50.42 | 50.50 | 4,918 | -0.08(-0.16%) |
Dec 08, 2023 | 50.62 | 50.64 | 50.51 | 50.58 | 19,234 | -0.19(-0.37%) |
Dec 07, 2023 | 50.75 | 50.80 | 50.75 | 50.77 | 4,818 | +0.03(+0.07%) |
Dec 06, 2023 | 50.75 | 50.75 | 50.73 | 50.73 | 7,664 | +0.20(+0.39%) |
Dec 05, 2023 | 50.47 | 50.57 | 50.47 | 50.54 | 18,376 | +0.23(+0.45%) |
Dec 04, 2023 | 50.32 | 50.38 | 50.24 | 50.31 | 103,100 | -0.04(-0.08%) |
Dec 01, 2023 | 50.08 | 50.35 | 50.08 | 50.35 | 6,008 | +0.33(+0.66%) |
Nov 30, 2023 | 50.01 | 50.06 | 50.01 | 50.02 | 3,968 | -0.14(-0.27%) |
Nov 29, 2023 | 50.07 | 50.18 | 50.07 | 50.16 | 5,143 | +0.28(+0.56%) |
Nov 28, 2023 | 49.66 | 49.88 | 49.66 | 49.88 | 17,008 | +0.21(+0.43%) |
Nov 27, 2023 | 49.52 | 49.66 | 49.52 | 49.66 | 14,958 | +0.19(+0.38%) |
Nov 24, 2023 | 49.51 | 49.51 | 49.45 | 49.48 | 813 | -0.15(-0.30%) |
Nov 22, 2023 | 49.57 | 49.65 | 49.57 | 49.62 | 6,697 | +0.05(+0.09%) |
Nov 21, 2023 | 49.53 | 49.60 | 49.53 | 49.57 | 18,403 | +0.06(+0.11%) |
Nov 20, 2023 | 49.42 | 49.55 | 49.42 | 49.52 | 11,124 | +0.09(+0.18%) |
Nov 17, 2023 | 49.37 | 49.48 | 49.37 | 49.43 | 16,822 | +0.08(+0.17%) |
Nov 16, 2023 | 49.33 | 49.38 | 49.30 | 49.35 | 22,109 | +0.20(+0.41%) |
Nov 15, 2023 | 49.21 | 49.21 | 49.13 | 49.15 | 8,414 | -0.19(-0.39%) |
Nov 14, 2023 | 49.29 | 49.34 | 49.21 | 49.34 | 13,849 | +0.55(+1.14%) |
Nov 13, 2023 | 48.66 | 48.81 | 48.66 | 48.79 | 2,821 | -0.00(-0.01%) |
Nov 10, 2023 | 48.85 | 48.85 | 48.75 | 48.79 | 3,062 | +0.01(+0.03%) |
Nov 09, 2023 | 49.02 | 49.02 | 48.78 | 48.78 | 10,888 | -0.28(-0.58%) |
Nov 08, 2023 | 49.07 | 49.08 | 49.04 | 49.06 | 3,239 | +0.18(+0.36%) |
Nov 07, 2023 | 48.85 | 48.89 | 48.85 | 48.89 | 2,223 | +0.19(+0.40%) |
Nov 06, 2023 | 48.81 | 48.81 | 48.69 | 48.69 | 16,580 | -0.17(-0.36%) |
Nov 03, 2023 | 48.98 | 49.03 | 48.87 | 48.87 | 6,797 | +0.27(+0.56%) |
Nov 02, 2023 | 48.59 | 48.63 | 48.51 | 48.59 | 14,361 | +0.30(+0.62%) |
Nov 01, 2023 | 48.02 | 48.29 | 48.02 | 48.29 | 10,287 | +0.35(+0.72%) |
Oct 31, 2023 | 47.98 | 47.99 | 47.95 | 47.95 | 7,797 | -0.04(-0.08%) |
Oct 30, 2023 | 47.94 | 48.00 | 47.92 | 47.99 | 20,928 | -0.07(-0.14%) |
Oct 27, 2023 | 48.03 | 48.05 | 47.99 | 48.05 | 7,051 | +0.04(+0.08%) |
Oct 26, 2023 | 47.78 | 48.02 | 47.78 | 48.02 | 14,484 | +0.26(+0.55%) |
Oct 25, 2023 | 47.88 | 47.88 | 47.75 | 47.75 | 4,469 | -0.31(-0.65%) |
Oct 24, 2023 | 47.91 | 48.06 | 47.91 | 48.06 | 3,313 | +0.17(+0.36%) |
Oct 23, 2023 | 47.61 | 47.89 | 47.56 | 47.89 | 6,237 | +0.20(+0.43%) |
Oct 20, 2023 | 47.63 | 47.71 | 47.62 | 47.69 | 564,962 | +0.11(+0.22%) |
Oct 19, 2023 | 47.66 | 47.74 | 47.57 | 47.58 | 11,410 | -0.17(-0.36%) |
Oct 18, 2023 | 47.74 | 47.79 | 47.74 | 47.75 | 899 | -0.22(-0.47%) |
Oct 17, 2023 | 47.97 | 48.02 | 47.97 | 47.98 | 1,715 | -0.30(-0.61%) |
Oct 16, 2023 | 48.25 | 48.32 | 48.25 | 48.27 | 3,492 | -0.25(-0.51%) |
Oct 13, 2023 | 48.52 | 48.52 | 48.48 | 48.52 | 7,401 | +0.32(+0.67%) |