Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 51.98 | 52.14 | 51.15 | 51.97 | 155,329 | +0.49(+0.95%) |
May 23, 2024 | 51.90 | 51.90 | 50.71 | 51.48 | 197,529 | -0.28(-0.54%) |
May 22, 2024 | 51.25 | 51.77 | 50.95 | 51.76 | 129,464 | +0.20(+0.39%) |
May 21, 2024 | 51.23 | 51.64 | 50.87 | 51.56 | 144,039 | +0.49(+0.96%) |
May 20, 2024 | 51.22 | 52.07 | 50.95 | 51.07 | 151,278 | -0.40(-0.78%) |
May 17, 2024 | 52.67 | 52.79 | 51.13 | 51.47 | 118,196 | -0.99(-1.89%) |
May 16, 2024 | 52.21 | 52.56 | 51.59 | 52.46 | 131,481 | +0.34(+0.65%) |
May 15, 2024 | 52.90 | 52.90 | 51.59 | 52.12 | 133,488 | -0.27(-0.52%) |
May 14, 2024 | 52.33 | 52.77 | 51.75 | 52.39 | 122,289 | +0.36(+0.69%) |
May 13, 2024 | 53.72 | 53.95 | 51.99 | 52.03 | 174,295 | -1.37(-2.57%) |
May 10, 2024 | 52.72 | 53.53 | 52.48 | 53.40 | 233,288 | +0.55(+1.04%) |
May 09, 2024 | 51.18 | 53.67 | 51.18 | 52.85 | 240,829 | +1.40(+2.72%) |
May 08, 2024 | 52.14 | 54.09 | 48.55 | 51.45 | 376,542 | -4.69(-8.35%) |
May 07, 2024 | 56.45 | 57.15 | 56.07 | 56.14 | 196,215 | -0.38(-0.67%) |
May 06, 2024 | 57.00 | 57.39 | 56.32 | 56.52 | 128,836 | +0.01(+0.02%) |
May 03, 2024 | 56.51 | 56.75 | 55.71 | 56.51 | 106,681 | +0.49(+0.87%) |
May 02, 2024 | 55.64 | 56.34 | 55.41 | 56.02 | 108,013 | +1.06(+1.93%) |
May 01, 2024 | 54.65 | 55.73 | 54.50 | 54.96 | 121,316 | +0.02(+0.04%) |
Apr 30, 2024 | 57.07 | 57.07 | 54.72 | 54.94 | 208,798 | -2.33(-4.07%) |
Apr 29, 2024 | 57.18 | 57.78 | 56.99 | 57.27 | 100,177 | +0.36(+0.63%) |
Apr 26, 2024 | 56.59 | 57.39 | 55.95 | 56.91 | 152,469 | +0.31(+0.55%) |
Apr 25, 2024 | 56.90 | 57.00 | 55.47 | 56.60 | 183,204 | -0.78(-1.36%) |
Apr 24, 2024 | 60.12 | 60.12 | 56.89 | 57.38 | 287,061 | -3.03(-5.02%) |
Apr 23, 2024 | 58.95 | 61.46 | 58.63 | 60.41 | 299,561 | +1.46(+2.48%) |
Apr 22, 2024 | 58.50 | 60.18 | 57.95 | 58.95 | 238,540 | +0.72(+1.24%) |
Apr 19, 2024 | 56.11 | 58.35 | 56.11 | 58.23 | 175,035 | +1.83(+3.24%) |
Apr 18, 2024 | 56.72 | 57.52 | 56.19 | 56.40 | 140,968 | -0.28(-0.49%) |
Apr 17, 2024 | 57.43 | 58.11 | 56.62 | 56.68 | 143,355 | -0.57(-1.00%) |
Apr 16, 2024 | 57.15 | 57.29 | 56.30 | 57.25 | 115,065 | -0.13(-0.23%) |
Apr 15, 2024 | 57.86 | 58.17 | 56.45 | 57.38 | 153,848 | -0.13(-0.23%) |
Apr 12, 2024 | 58.46 | 58.76 | 56.78 | 57.51 | 231,088 | -0.97(-1.66%) |
Apr 11, 2024 | 57.70 | 58.49 | 56.96 | 58.48 | 174,154 | +1.18(+2.06%) |
Apr 10, 2024 | 56.45 | 57.31 | 55.90 | 57.30 | 173,500 | -0.04(-0.07%) |
Apr 09, 2024 | 58.37 | 58.76 | 56.97 | 57.34 | 103,811 | -0.72(-1.24%) |
Apr 08, 2024 | 57.72 | 58.25 | 57.28 | 58.06 | 102,078 | +0.62(+1.08%) |
Apr 05, 2024 | 57.19 | 57.51 | 56.39 | 57.44 | 109,859 | +0.39(+0.68%) |
Apr 04, 2024 | 56.77 | 58.09 | 56.03 | 57.05 | 234,898 | +0.90(+1.60%) |
Apr 03, 2024 | 56.17 | 56.25 | 55.56 | 56.15 | 116,848 | -0.06(-0.11%) |
Apr 02, 2024 | 56.11 | 56.41 | 55.55 | 56.21 | 167,982 | -0.21(-0.37%) |
Apr 01, 2024 | 57.33 | 57.33 | 56.17 | 56.42 | 131,226 | -0.95(-1.66%) |
Mar 28, 2024 | 57.49 | 57.82 | 57.02 | 57.37 | 144,288 | +0.24(+0.42%) |
Mar 27, 2024 | 56.94 | 57.42 | 56.82 | 57.13 | 122,567 | +0.82(+1.45%) |
Mar 26, 2024 | 56.93 | 56.93 | 55.95 | 56.31 | 112,937 | -0.12(-0.21%) |
Mar 25, 2024 | 56.18 | 56.89 | 54.87 | 56.43 | 100,396 | +0.60(+1.07%) |
Mar 22, 2024 | 56.16 | 56.16 | 55.62 | 55.83 | 83,942 | -0.38(-0.67%) |
Mar 21, 2024 | 56.06 | 56.53 | 55.51 | 56.21 | 158,890 | +0.42(+0.75%) |
Mar 20, 2024 | 54.71 | 55.99 | 54.21 | 55.79 | 123,162 | +1.05(+1.91%) |
Mar 19, 2024 | 53.02 | 55.10 | 53.02 | 54.75 | 190,216 | +1.74(+3.29%) |
Mar 18, 2024 | 53.05 | 53.51 | 52.56 | 53.00 | 203,399 | -0.20(-0.37%) |
Mar 15, 2024 | 52.81 | 53.75 | 52.81 | 53.20 | 993,759 | +0.13(+0.24%) |
Mar 14, 2024 | 54.43 | 54.43 | 52.78 | 53.07 | 162,353 | -1.21(-2.22%) |
Mar 13, 2024 | 53.78 | 54.56 | 53.29 | 54.28 | 201,181 | +0.39(+0.72%) |
Mar 12, 2024 | 54.15 | 54.32 | 53.61 | 53.89 | 194,776 | -0.16(-0.29%) |
Mar 11, 2024 | 54.32 | 54.53 | 53.34 | 54.05 | 163,262 | -0.63(-1.15%) |
Mar 08, 2024 | 54.78 | 55.49 | 54.32 | 54.68 | 203,829 | +0.92(+1.71%) |
Mar 07, 2024 | 53.36 | 54.54 | 53.03 | 53.76 | 175,284 | +0.85(+1.60%) |
Mar 06, 2024 | 53.82 | 54.05 | 52.50 | 52.91 | 179,301 | -0.27(-0.51%) |
Mar 05, 2024 | 54.34 | 54.84 | 53.16 | 53.18 | 143,049 | -1.27(-2.32%) |
Mar 04, 2024 | 55.23 | 55.36 | 53.82 | 54.45 | 144,160 | -0.83(-1.50%) |
Mar 01, 2024 | 55.23 | 55.77 | 54.00 | 55.28 | 156,746 | +0.18(+0.33%) |
Feb 29, 2024 | 54.97 | 55.39 | 54.48 | 55.10 | 140,438 | +0.65(+1.19%) |
Feb 28, 2024 | 53.81 | 54.87 | 53.60 | 54.45 | 159,387 | +0.46(+0.85%) |
Feb 27, 2024 | 53.11 | 54.04 | 52.66 | 53.99 | 186,852 | +1.33(+2.52%) |
Feb 26, 2024 | 52.17 | 52.80 | 51.88 | 52.66 | 170,190 | +0.09(+0.17%) |
Feb 23, 2024 | 52.33 | 53.22 | 51.67 | 52.58 | 200,003 | +0.71(+1.36%) |
Feb 22, 2024 | 55.86 | 56.08 | 51.13 | 51.87 | 323,680 | -4.20(-7.48%) |
Feb 21, 2024 | 54.31 | 56.38 | 50.28 | 56.06 | 250,752 | +2.94(+5.53%) |
Feb 20, 2024 | 53.24 | 54.30 | 52.95 | 53.12 | 186,462 | -0.93(-1.71%) |
Feb 16, 2024 | 54.42 | 54.52 | 53.53 | 54.05 | 154,780 | -0.35(-0.64%) |
Feb 15, 2024 | 52.66 | 54.52 | 52.60 | 54.40 | 178,459 | +1.81(+3.45%) |
Feb 14, 2024 | 52.11 | 52.66 | 51.25 | 52.59 | 129,554 | +1.17(+2.27%) |
Feb 13, 2024 | 52.53 | 52.91 | 51.01 | 51.42 | 229,537 | -2.43(-4.52%) |
Feb 12, 2024 | 52.04 | 54.21 | 52.02 | 53.85 | 168,331 | +1.77(+3.41%) |
Feb 09, 2024 | 52.04 | 52.33 | 51.31 | 52.08 | 158,136 | -0.08(-0.15%) |
Feb 08, 2024 | 51.24 | 52.25 | 50.97 | 52.16 | 156,182 | +0.71(+1.38%) |
Feb 07, 2024 | 51.19 | 51.77 | 50.73 | 51.45 | 156,890 | +0.25(+0.49%) |
Feb 06, 2024 | 50.73 | 51.50 | 50.68 | 51.20 | 136,991 | +0.11(+0.21%) |
Feb 05, 2024 | 51.60 | 51.82 | 50.65 | 51.09 | 135,023 | -1.03(-1.97%) |
Feb 02, 2024 | 52.63 | 52.91 | 52.01 | 52.12 | 130,776 | -0.70(-1.32%) |
Feb 01, 2024 | 52.86 | 53.36 | 51.85 | 52.81 | 161,176 | +0.28(+0.53%) |
Jan 31, 2024 | 54.05 | 54.17 | 52.45 | 52.54 | 161,446 | -1.61(-2.98%) |
Jan 30, 2024 | 52.45 | 54.23 | 52.27 | 54.15 | 136,320 | +1.61(+3.07%) |
Jan 29, 2024 | 52.54 | 52.72 | 51.75 | 52.54 | 129,824 | +0.16(+0.30%) |
Jan 26, 2024 | 52.31 | 52.75 | 51.54 | 52.38 | 130,168 | +0.48(+0.92%) |
Jan 25, 2024 | 52.31 | 52.55 | 50.86 | 51.90 | 152,774 | +0.26(+0.50%) |
Jan 24, 2024 | 52.44 | 52.77 | 51.24 | 51.64 | 109,535 | -0.26(-0.50%) |
Jan 23, 2024 | 52.98 | 53.42 | 51.62 | 51.90 | 173,088 | -0.41(-0.78%) |
Jan 22, 2024 | 52.40 | 53.41 | 52.00 | 52.31 | 234,127 | -0.33(-0.62%) |
Jan 19, 2024 | 52.06 | 52.84 | 51.14 | 52.63 | 182,107 | +0.79(+1.52%) |
Jan 18, 2024 | 51.63 | 51.85 | 51.18 | 51.85 | 168,549 | +0.37(+0.72%) |
Jan 17, 2024 | 51.31 | 52.20 | 51.13 | 51.48 | 218,855 | -0.40(-0.77%) |
Jan 16, 2024 | 52.25 | 52.64 | 51.57 | 51.88 | 204,326 | -0.45(-0.86%) |
Jan 12, 2024 | 53.07 | 53.07 | 51.85 | 52.33 | 197,154 | +0.00(+0.00%) |
Jan 11, 2024 | 53.47 | 53.52 | 51.97 | 52.33 | 285,339 | -1.20(-2.23%) |
Jan 10, 2024 | 53.20 | 53.79 | 52.58 | 53.52 | 156,157 | +0.33(+0.62%) |
Jan 09, 2024 | 54.30 | 54.30 | 52.06 | 53.19 | 186,938 | -1.78(-3.25%) |
Jan 08, 2024 | 55.01 | 55.01 | 53.99 | 54.98 | 177,924 | +0.23(+0.42%) |
Jan 05, 2024 | 55.90 | 56.28 | 54.54 | 54.75 | 280,272 | -1.22(-2.17%) |
Jan 04, 2024 | 56.41 | 56.41 | 55.63 | 55.96 | 204,386 | -0.23(-0.41%) |
Jan 03, 2024 | 57.41 | 57.56 | 55.42 | 56.19 | 305,304 | -1.26(-2.19%) |
Jan 02, 2024 | 56.86 | 58.16 | 56.28 | 57.45 | 396,850 | +0.10(+0.17%) |
Dec 29, 2023 | 58.02 | 58.39 | 57.02 | 57.35 | 163,489 | -0.69(-1.18%) |
Dec 28, 2023 | 57.77 | 58.32 | 57.49 | 58.04 | 190,462 | -0.15(-0.26%) |
Dec 27, 2023 | 57.66 | 58.45 | 57.21 | 58.19 | 141,158 | +0.56(+0.97%) |
Dec 26, 2023 | 56.54 | 57.72 | 56.21 | 57.63 | 132,815 | +1.57(+2.80%) |
Dec 22, 2023 | 55.71 | 56.35 | 55.58 | 56.06 | 158,402 | +0.61(+1.09%) |
Dec 21, 2023 | 55.09 | 55.72 | 54.80 | 55.45 | 165,989 | +0.70(+1.27%) |
Dec 20, 2023 | 55.58 | 56.40 | 54.71 | 54.76 | 241,306 | -1.09(-1.96%) |
Dec 19, 2023 | 54.73 | 56.09 | 54.69 | 55.85 | 218,102 | +1.26(+2.31%) |
Dec 18, 2023 | 54.65 | 55.03 | 53.98 | 54.59 | 272,310 | +0.21(+0.38%) |
Dec 15, 2023 | 54.39 | 54.88 | 53.54 | 54.38 | 627,952 | +0.34(+0.63%) |
Dec 14, 2023 | 54.25 | 54.86 | 53.15 | 54.04 | 218,937 | +0.23(+0.42%) |
Dec 13, 2023 | 52.50 | 53.87 | 51.57 | 53.81 | 227,603 | +1.33(+2.54%) |
Dec 12, 2023 | 52.54 | 52.88 | 51.86 | 52.48 | 149,806 | -0.24(-0.45%) |
Dec 11, 2023 | 52.49 | 53.00 | 51.94 | 52.72 | 199,749 | +0.03(+0.06%) |
Dec 08, 2023 | 51.56 | 52.69 | 50.95 | 52.69 | 184,370 | +0.97(+1.88%) |
Dec 07, 2023 | 51.08 | 51.78 | 50.01 | 51.72 | 161,304 | +0.82(+1.62%) |
Dec 06, 2023 | 52.27 | 52.71 | 50.28 | 50.89 | 147,175 | -1.37(-2.62%) |
Dec 05, 2023 | 51.70 | 52.77 | 51.27 | 52.27 | 172,967 | +0.41(+0.79%) |
Dec 04, 2023 | 50.36 | 51.86 | 50.17 | 51.86 | 167,820 | +1.37(+2.72%) |
Dec 01, 2023 | 49.65 | 50.70 | 49.35 | 50.49 | 174,952 | +0.95(+1.93%) |
Nov 30, 2023 | 49.34 | 49.59 | 48.82 | 49.53 | 144,296 | +0.51(+1.03%) |
Nov 29, 2023 | 49.57 | 49.69 | 48.24 | 49.03 | 169,363 | -0.39(-0.78%) |
Nov 28, 2023 | 50.28 | 50.36 | 49.41 | 49.41 | 128,700 | -0.65(-1.29%) |
Nov 27, 2023 | 50.63 | 50.63 | 49.89 | 50.06 | 117,188 | -0.76(-1.51%) |
Nov 24, 2023 | 51.34 | 51.98 | 50.70 | 50.82 | 55,567 | -0.65(-1.25%) |
Nov 22, 2023 | 51.84 | 51.96 | 51.11 | 51.47 | 133,147 | -0.14(-0.27%) |
Nov 21, 2023 | 51.08 | 51.95 | 50.52 | 51.61 | 188,643 | +0.43(+0.83%) |
Nov 20, 2023 | 50.68 | 51.37 | 49.76 | 51.18 | 161,651 | +0.63(+1.24%) |
Nov 17, 2023 | 50.99 | 51.22 | 50.26 | 50.56 | 169,022 | +0.07(+0.14%) |
Nov 16, 2023 | 51.29 | 51.29 | 49.78 | 50.49 | 181,701 | -1.34(-2.59%) |
Nov 15, 2023 | 51.96 | 53.25 | 51.20 | 51.83 | 193,241 | -0.48(-0.91%) |
Nov 14, 2023 | 50.65 | 52.30 | 50.41 | 52.30 | 221,705 | +2.74(+5.53%) |
Nov 13, 2023 | 48.83 | 50.00 | 48.59 | 49.56 | 207,405 | +0.66(+1.34%) |
Nov 10, 2023 | 47.92 | 49.67 | 47.39 | 48.91 | 205,653 | +1.55(+3.27%) |
Nov 09, 2023 | 46.33 | 47.54 | 45.92 | 47.36 | 244,787 | +1.44(+3.14%) |
Nov 08, 2023 | 49.68 | 49.68 | 44.77 | 45.92 | 319,985 | -5.83(-11.27%) |
Nov 07, 2023 | 52.87 | 52.87 | 51.59 | 51.75 | 185,998 | -1.32(-2.49%) |
Nov 06, 2023 | 52.36 | 53.13 | 52.21 | 53.07 | 200,152 | +0.65(+1.23%) |
Nov 03, 2023 | 52.25 | 52.94 | 51.97 | 52.42 | 210,731 | +0.78(+1.52%) |
Nov 02, 2023 | 50.91 | 51.88 | 50.62 | 51.64 | 133,285 | +1.23(+2.44%) |
Nov 01, 2023 | 49.67 | 50.57 | 49.22 | 50.41 | 115,051 | +0.61(+1.22%) |
Oct 31, 2023 | 49.41 | 49.97 | 49.18 | 49.80 | 112,233 | +0.52(+1.05%) |
Oct 30, 2023 | 49.46 | 49.69 | 48.87 | 49.28 | 124,506 | +0.30(+0.61%) |
Oct 27, 2023 | 49.02 | 49.21 | 48.38 | 48.99 | 101,020 | -0.19(-0.38%) |
Oct 26, 2023 | 49.13 | 49.74 | 48.73 | 49.18 | 111,073 | +0.31(+0.63%) |
Oct 25, 2023 | 48.43 | 49.03 | 48.16 | 48.87 | 148,592 | +0.16(+0.33%) |
Oct 24, 2023 | 48.47 | 48.88 | 47.94 | 48.71 | 198,968 | +0.22(+0.45%) |
Oct 23, 2023 | 48.77 | 49.36 | 48.24 | 48.49 | 195,959 | -0.45(-0.91%) |
Oct 20, 2023 | 50.98 | 50.98 | 48.86 | 48.94 | 214,463 | -2.22(-4.33%) |
Oct 19, 2023 | 51.84 | 52.16 | 51.03 | 51.15 | 196,529 | -0.69(-1.32%) |
Oct 18, 2023 | 51.91 | 52.29 | 51.63 | 51.84 | 104,211 | -0.34(-0.65%) |
Oct 17, 2023 | 51.14 | 52.73 | 51.14 | 52.18 | 190,042 | +1.04(+2.04%) |
Oct 16, 2023 | 50.66 | 51.53 | 50.73 | 51.13 | 90,990 | +0.95(+1.90%) |
Oct 13, 2023 | 50.69 | 50.70 | 49.84 | 50.18 | 86,677 | -0.19(-0.37%) |
Oct 12, 2023 | 51.56 | 51.56 | 49.62 | 50.37 | 110,481 | -1.17(-2.27%) |
Oct 11, 2023 | 51.59 | 51.59 | 51.01 | 51.54 | 96,678 | +0.15(+0.29%) |
Oct 10, 2023 | 51.31 | 51.94 | 51.30 | 51.39 | 140,468 | +0.36(+0.70%) |
Oct 09, 2023 | 49.54 | 51.42 | 49.54 | 51.03 | 109,025 | +1.54(+3.11%) |
Oct 06, 2023 | 49.58 | 49.99 | 48.94 | 49.49 | 173,133 | -0.29(-0.58%) |
Oct 05, 2023 | 50.00 | 50.35 | 49.37 | 49.78 | 136,436 | -0.41(-0.81%) |
Oct 04, 2023 | 49.55 | 50.39 | 48.72 | 50.19 | 186,409 | +0.61(+1.22%) |
Oct 03, 2023 | 50.11 | 50.63 | 49.48 | 49.58 | 233,105 | -0.80(-1.60%) |