Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 48.50 | 48.69 | 48.17 | 48.17 | 175,568 | -0.21(-0.43%) |
May 30, 2024 | 48.97 | 48.99 | 48.03 | 48.38 | 65,859 | -0.34(-0.70%) |
May 29, 2024 | 48.71 | 48.89 | 48.33 | 48.72 | 82,231 | -0.64(-1.30%) |
May 28, 2024 | 47.92 | 49.72 | 47.15 | 49.36 | 286,635 | +0.24(+0.49%) |
May 24, 2024 | 49.09 | 49.48 | 48.83 | 49.12 | 71,937 | -0.17(-0.34%) |
May 23, 2024 | 49.01 | 49.48 | 48.80 | 49.29 | 122,935 | +0.36(+0.74%) |
May 22, 2024 | 49.25 | 50.15 | 48.85 | 48.93 | 114,899 | -0.54(-1.09%) |
May 21, 2024 | 49.43 | 49.98 | 49.01 | 49.47 | 182,090 | +0.14(+0.28%) |
May 20, 2024 | 49.78 | 49.78 | 48.76 | 49.33 | 249,346 | -0.19(-0.38%) |
May 17, 2024 | 48.49 | 49.64 | 47.94 | 49.52 | 205,757 | +1.42(+2.95%) |
May 16, 2024 | 47.75 | 49.16 | 47.51 | 48.10 | 190,551 | +0.33(+0.69%) |
May 15, 2024 | 48.67 | 48.78 | 47.63 | 47.77 | 217,914 | -0.77(-1.59%) |
May 14, 2024 | 46.91 | 48.56 | 46.91 | 48.54 | 166,828 | +1.54(+3.28%) |
May 13, 2024 | 47.73 | 48.50 | 46.84 | 47.00 | 252,545 | -0.60(-1.26%) |
May 10, 2024 | 48.17 | 48.73 | 46.71 | 47.60 | 257,473 | -0.66(-1.37%) |
May 09, 2024 | 50.13 | 50.13 | 48.26 | 48.26 | 173,120 | -1.28(-2.58%) |
May 08, 2024 | 49.89 | 50.18 | 49.53 | 49.54 | 310,653 | -0.83(-1.65%) |
May 07, 2024 | 50.21 | 50.37 | 49.38 | 50.37 | 263,609 | +0.37(+0.75%) |
May 06, 2024 | 50.08 | 50.32 | 49.17 | 50.00 | 218,980 | +0.05(+0.10%) |
May 03, 2024 | 49.59 | 50.58 | 48.50 | 49.95 | 195,246 | +0.58(+1.18%) |
May 02, 2024 | 48.71 | 49.62 | 48.53 | 49.37 | 155,621 | +1.08(+2.24%) |
May 01, 2024 | 47.97 | 48.56 | 47.76 | 48.28 | 157,993 | +0.60(+1.26%) |
Apr 30, 2024 | 49.56 | 49.64 | 47.66 | 47.68 | 136,552 | -1.93(-3.89%) |
Apr 29, 2024 | 47.98 | 49.75 | 47.98 | 49.61 | 115,700 | +1.38(+2.86%) |
Apr 26, 2024 | 47.57 | 48.40 | 47.43 | 48.23 | 110,690 | +0.58(+1.22%) |
Apr 25, 2024 | 47.24 | 47.71 | 46.85 | 47.65 | 157,433 | +0.26(+0.54%) |
Apr 24, 2024 | 47.40 | 47.52 | 46.80 | 47.40 | 212,728 | +0.19(+0.40%) |
Apr 23, 2024 | 47.82 | 48.00 | 46.99 | 47.21 | 188,942 | -0.68(-1.42%) |
Apr 22, 2024 | 48.52 | 48.59 | 47.75 | 47.89 | 273,634 | -0.66(-1.36%) |
Apr 19, 2024 | 47.97 | 49.04 | 47.70 | 48.55 | 271,522 | +0.58(+1.21%) |
Apr 18, 2024 | 45.98 | 48.00 | 45.95 | 47.97 | 379,387 | +2.06(+4.48%) |
Apr 17, 2024 | 45.96 | 46.11 | 45.39 | 45.91 | 186,272 | -0.02(-0.04%) |
Apr 16, 2024 | 45.42 | 45.97 | 44.79 | 45.93 | 214,533 | +0.51(+1.13%) |
Apr 15, 2024 | 45.76 | 46.11 | 45.36 | 45.42 | 297,741 | -0.54(-1.18%) |
Apr 12, 2024 | 46.27 | 46.75 | 45.58 | 45.96 | 343,961 | -0.31(-0.66%) |
Apr 11, 2024 | 46.34 | 46.71 | 45.77 | 46.27 | 213,098 | -0.08(-0.17%) |
Apr 10, 2024 | 46.87 | 46.87 | 46.34 | 46.34 | 231,191 | -0.46(-0.99%) |
Apr 09, 2024 | 47.43 | 47.61 | 46.32 | 46.81 | 333,515 | -0.33(-0.71%) |
Apr 08, 2024 | 47.65 | 47.96 | 47.13 | 47.14 | 157,218 | -0.51(-1.07%) |
Apr 05, 2024 | 48.91 | 48.91 | 47.60 | 47.65 | 160,480 | -0.87(-1.79%) |
Apr 04, 2024 | 49.45 | 49.85 | 48.51 | 48.52 | 87,595 | -0.90(-1.81%) |
Apr 03, 2024 | 48.91 | 49.42 | 48.72 | 49.42 | 95,902 | +0.60(+1.23%) |
Apr 02, 2024 | 48.64 | 49.34 | 48.60 | 48.81 | 79,538 | +0.20(+0.40%) |
Apr 01, 2024 | 48.70 | 48.85 | 48.50 | 48.62 | 71,948 | +0.01(+0.02%) |
Mar 28, 2024 | 48.29 | 48.84 | 48.84 | 48.61 | 156,131 | +0.29(+0.59%) |
Mar 27, 2024 | 47.99 | 48.45 | 47.99 | 48.32 | 78,693 | +0.33(+0.70%) |
Mar 26, 2024 | 49.09 | 49.09 | 47.74 | 47.99 | 126,321 | -0.78(-1.59%) |
Mar 25, 2024 | 48.96 | 49.45 | 48.52 | 48.77 | 103,291 | +0.19(+0.38%) |
Mar 22, 2024 | 50.12 | 50.12 | 48.33 | 48.58 | 156,706 | -1.20(-2.41%) |
Mar 21, 2024 | 49.44 | 49.88 | 49.23 | 49.78 | 133,257 | +0.32(+0.66%) |
Mar 20, 2024 | 48.54 | 49.45 | 48.25 | 49.45 | 263,553 | +1.03(+2.13%) |
Mar 19, 2024 | 47.69 | 48.50 | 47.55 | 48.42 | 206,847 | +0.94(+1.99%) |
Mar 18, 2024 | 48.15 | 48.15 | 47.27 | 47.48 | 111,076 | -0.29(-0.60%) |
Mar 15, 2024 | 47.05 | 47.79 | 47.05 | 47.76 | 421,037 | +0.68(+1.44%) |
Mar 14, 2024 | 47.67 | 47.67 | 47.02 | 47.08 | 254,967 | -0.31(-0.64%) |
Mar 13, 2024 | 47.75 | 48.54 | 47.38 | 47.39 | 157,025 | -0.39(-0.82%) |
Mar 12, 2024 | 48.24 | 48.35 | 47.75 | 47.78 | 97,497 | -0.40(-0.84%) |
Mar 11, 2024 | 48.13 | 48.45 | 47.52 | 48.19 | 122,054 | +0.12(+0.25%) |
Mar 08, 2024 | 48.29 | 48.93 | 47.60 | 48.07 | 201,468 | +0.18(+0.37%) |
Mar 07, 2024 | 48.66 | 48.96 | 47.48 | 47.89 | 325,582 | -0.77(-1.58%) |
Mar 06, 2024 | 48.61 | 49.21 | 48.36 | 48.66 | 210,891 | +0.69(+1.44%) |
Mar 05, 2024 | 48.19 | 48.82 | 47.94 | 47.97 | 196,342 | -0.17(-0.35%) |
Mar 04, 2024 | 47.85 | 48.88 | 47.74 | 48.14 | 191,684 | +0.27(+0.56%) |
Mar 01, 2024 | 47.88 | 48.39 | 47.67 | 47.87 | 140,610 | +0.02(+0.04%) |
Feb 29, 2024 | 48.57 | 48.93 | 47.69 | 47.85 | 246,150 | -0.71(-1.46%) |
Feb 28, 2024 | 49.31 | 49.54 | 48.47 | 48.56 | 271,136 | -0.80(-1.62%) |
Feb 27, 2024 | 50.20 | 50.59 | 48.93 | 49.36 | 202,843 | -0.79(-1.57%) |
Feb 26, 2024 | 51.11 | 51.39 | 49.91 | 50.14 | 197,690 | -1.01(-1.98%) |
Feb 23, 2024 | 50.40 | 51.50 | 50.30 | 51.16 | 139,280 | +0.77(+1.52%) |
Feb 22, 2024 | 51.92 | 51.93 | 50.28 | 50.39 | 258,684 | -1.55(-2.98%) |
Feb 21, 2024 | 51.39 | 52.10 | 51.18 | 51.93 | 159,091 | +0.64(+1.25%) |
Feb 20, 2024 | 51.50 | 51.50 | 50.65 | 51.30 | 185,279 | +0.11(+0.21%) |
Feb 16, 2024 | 50.69 | 51.61 | 50.55 | 51.19 | 152,034 | +0.49(+0.97%) |
Feb 15, 2024 | 49.63 | 51.11 | 49.63 | 50.69 | 139,097 | +0.75(+1.50%) |
Feb 14, 2024 | 49.66 | 50.22 | 49.42 | 49.95 | 168,657 | +0.56(+1.14%) |
Feb 13, 2024 | 50.74 | 51.07 | 49.38 | 49.39 | 234,680 | -0.95(-1.90%) |
Feb 12, 2024 | 49.13 | 50.68 | 49.13 | 50.34 | 176,707 | +1.13(+2.30%) |
Feb 09, 2024 | 49.24 | 49.50 | 48.82 | 49.21 | 169,927 | +0.20(+0.40%) |
Feb 08, 2024 | 48.74 | 49.70 | 48.74 | 49.01 | 557,119 | +0.18(+0.36%) |
Feb 07, 2024 | 48.93 | 49.34 | 48.63 | 48.83 | 183,861 | +0.08(+0.16%) |
Feb 06, 2024 | 49.70 | 49.75 | 48.76 | 48.76 | 232,602 | -0.76(-1.54%) |
Feb 05, 2024 | 49.95 | 50.00 | 48.94 | 49.52 | 355,352 | -0.51(-1.02%) |
Feb 02, 2024 | 51.10 | 51.12 | 50.02 | 50.03 | 260,623 | -1.07(-2.09%) |
Feb 01, 2024 | 50.73 | 52.52 | 50.73 | 51.10 | 320,294 | +0.07(+0.13%) |
Jan 31, 2024 | 52.79 | 52.79 | 50.71 | 51.03 | 345,175 | -1.99(-3.75%) |
Jan 30, 2024 | 52.57 | 53.02 | 51.77 | 53.02 | 232,785 | +0.61(+1.16%) |
Jan 29, 2024 | 51.83 | 52.42 | 51.17 | 52.41 | 134,051 | +0.83(+1.61%) |
Jan 26, 2024 | 50.44 | 51.71 | 50.43 | 51.58 | 157,827 | +0.81(+1.60%) |
Jan 25, 2024 | 50.15 | 50.96 | 49.95 | 50.77 | 152,552 | +0.96(+1.94%) |
Jan 24, 2024 | 49.66 | 50.12 | 49.22 | 49.81 | 130,209 | +0.44(+0.90%) |
Jan 23, 2024 | 48.77 | 49.50 | 48.77 | 49.36 | 101,214 | +0.63(+1.29%) |
Jan 22, 2024 | 48.88 | 49.49 | 48.58 | 48.74 | 205,020 | +0.11(+0.22%) |
Jan 19, 2024 | 49.14 | 49.33 | 48.46 | 48.63 | 165,729 | -0.62(-1.25%) |
Jan 18, 2024 | 49.10 | 49.41 | 48.75 | 49.25 | 152,589 | -0.13(-0.27%) |
Jan 17, 2024 | 49.37 | 49.64 | 48.64 | 49.38 | 195,389 | -0.33(-0.66%) |
Jan 16, 2024 | 50.87 | 50.87 | 49.37 | 49.71 | 199,636 | -0.92(-1.81%) |
Jan 12, 2024 | 50.67 | 51.08 | 49.90 | 50.63 | 141,375 | +0.32(+0.63%) |
Jan 11, 2024 | 50.73 | 50.73 | 49.95 | 50.31 | 133,767 | -0.27(-0.53%) |
Jan 10, 2024 | 50.38 | 50.58 | 49.91 | 50.58 | 82,142 | +0.23(+0.46%) |
Jan 09, 2024 | 49.66 | 50.35 | 49.20 | 50.35 | 68,833 | +0.61(+1.22%) |
Jan 08, 2024 | 50.71 | 50.73 | 49.37 | 49.74 | 93,202 | -1.37(-2.68%) |
Jan 05, 2024 | 50.79 | 52.36 | 50.74 | 51.11 | 216,342 | +0.31(+0.61%) |
Jan 04, 2024 | 50.87 | 52.36 | 50.56 | 50.80 | 231,108 | +0.10(+0.19%) |
Jan 03, 2024 | 50.32 | 51.11 | 49.63 | 50.70 | 196,594 | +1.23(+2.50%) |
Jan 02, 2024 | 47.73 | 49.66 | 47.19 | 49.47 | 256,269 | +1.46(+3.03%) |
Dec 29, 2023 | 49.66 | 49.66 | 46.77 | 48.01 | 473,772 | -0.53(-1.09%) |
Dec 28, 2023 | 49.03 | 50.09 | 48.54 | 48.54 | 251,568 | -0.60(-1.22%) |
Dec 27, 2023 | 49.99 | 50.39 | 48.92 | 49.14 | 95,903 | -0.94(-1.87%) |
Dec 26, 2023 | 50.34 | 50.80 | 50.08 | 50.08 | 88,296 | -0.12(-0.23%) |
Dec 22, 2023 | 51.89 | 52.32 | 49.99 | 50.19 | 179,140 | -1.89(-3.63%) |
Dec 21, 2023 | 51.32 | 52.52 | 51.11 | 52.08 | 152,233 | +0.47(+0.92%) |
Dec 20, 2023 | 53.00 | 53.05 | 51.49 | 51.61 | 204,673 | -0.85(-1.62%) |
Dec 19, 2023 | 50.98 | 52.74 | 50.98 | 52.46 | 141,037 | +1.65(+3.25%) |
Dec 18, 2023 | 49.71 | 51.58 | 49.50 | 50.81 | 310,473 | +2.52(+5.21%) |
Dec 15, 2023 | 50.92 | 51.24 | 48.29 | 48.29 | 1,124,796 | -2.95(-5.76%) |
Dec 14, 2023 | 51.74 | 52.98 | 50.73 | 51.24 | 257,136 | -0.20(-0.39%) |
Dec 13, 2023 | 52.12 | 52.43 | 50.84 | 51.45 | 391,317 | -1.02(-1.95%) |
Dec 12, 2023 | 53.33 | 53.68 | 52.33 | 52.47 | 333,659 | -1.32(-2.46%) |
Dec 11, 2023 | 56.03 | 56.53 | 53.50 | 53.79 | 368,377 | -2.44(-4.34%) |
Dec 08, 2023 | 57.38 | 57.85 | 56.05 | 56.23 | 266,503 | -0.95(-1.67%) |
Dec 07, 2023 | 56.15 | 57.30 | 55.95 | 57.19 | 194,806 | +1.22(+2.19%) |
Dec 06, 2023 | 58.21 | 58.81 | 55.96 | 55.96 | 255,997 | -2.72(-4.63%) |
Dec 05, 2023 | 58.18 | 58.68 | 57.82 | 58.68 | 153,245 | -0.02(-0.03%) |
Dec 04, 2023 | 57.71 | 59.27 | 57.71 | 58.70 | 160,593 | +0.47(+0.81%) |
Dec 01, 2023 | 59.07 | 59.54 | 57.62 | 58.23 | 324,974 | -1.31(-2.20%) |
Nov 30, 2023 | 58.97 | 60.12 | 58.02 | 59.54 | 770,773 | +0.94(+1.60%) |
Nov 29, 2023 | 57.06 | 58.97 | 56.62 | 58.60 | 286,697 | +1.71(+3.00%) |
Nov 28, 2023 | 56.22 | 56.90 | 55.76 | 56.90 | 140,802 | +0.72(+1.29%) |
Nov 27, 2023 | 56.65 | 56.90 | 56.17 | 56.17 | 106,442 | -0.61(-1.07%) |
Nov 24, 2023 | 56.20 | 56.78 | 55.96 | 56.78 | 103,185 | +0.56(+0.99%) |
Nov 22, 2023 | 55.30 | 56.56 | 55.30 | 56.22 | 97,482 | +0.60(+1.07%) |
Nov 21, 2023 | 55.86 | 56.63 | 55.30 | 55.62 | 103,724 | -0.25(-0.45%) |
Nov 20, 2023 | 57.09 | 57.33 | 55.27 | 55.87 | 146,631 | -1.35(-2.36%) |
Nov 17, 2023 | 55.60 | 57.22 | 55.60 | 57.22 | 187,387 | +1.63(+2.93%) |
Nov 16, 2023 | 55.91 | 56.34 | 55.36 | 55.59 | 156,623 | -0.77(-1.37%) |
Nov 15, 2023 | 55.88 | 57.45 | 55.21 | 56.37 | 184,590 | +0.53(+0.95%) |
Nov 14, 2023 | 56.06 | 56.39 | 55.06 | 55.84 | 134,821 | +0.26(+0.47%) |
Nov 13, 2023 | 54.08 | 55.76 | 53.98 | 55.57 | 269,652 | +1.25(+2.31%) |
Nov 10, 2023 | 55.67 | 55.89 | 54.03 | 54.32 | 225,949 | -0.97(-1.76%) |
Nov 09, 2023 | 55.11 | 55.85 | 54.86 | 55.30 | 102,802 | +0.01(+0.02%) |
Nov 08, 2023 | 56.10 | 56.10 | 54.15 | 55.29 | 238,649 | -0.51(-0.92%) |
Nov 07, 2023 | 53.68 | 55.80 | 53.26 | 55.80 | 101,293 | +1.21(+2.21%) |
Nov 06, 2023 | 55.57 | 56.29 | 54.50 | 54.59 | 151,570 | -1.22(-2.18%) |
Nov 03, 2023 | 55.50 | 55.81 | 54.01 | 55.81 | 243,377 | -0.72(-1.28%) |
Nov 02, 2023 | 55.12 | 57.10 | 54.63 | 56.53 | 211,861 | +1.70(+3.10%) |
Nov 01, 2023 | 53.82 | 55.85 | 53.28 | 54.83 | 322,960 | +1.06(+1.97%) |
Oct 31, 2023 | 52.96 | 53.86 | 52.80 | 53.77 | 123,377 | +0.85(+1.60%) |
Oct 30, 2023 | 52.86 | 53.41 | 52.40 | 52.92 | 103,192 | +0.22(+0.42%) |
Oct 27, 2023 | 52.80 | 53.07 | 51.69 | 52.70 | 105,059 | -0.37(-0.69%) |
Oct 26, 2023 | 52.90 | 53.56 | 52.62 | 53.07 | 80,005 | -0.17(-0.33%) |
Oct 25, 2023 | 53.34 | 53.99 | 52.79 | 53.24 | 103,818 | -0.41(-0.77%) |
Oct 24, 2023 | 52.88 | 54.01 | 52.67 | 53.66 | 85,688 | +1.05(+2.00%) |
Oct 23, 2023 | 53.37 | 53.91 | 52.60 | 52.60 | 81,471 | -0.76(-1.43%) |
Oct 20, 2023 | 53.04 | 53.88 | 52.41 | 53.37 | 81,123 | +0.34(+0.64%) |
Oct 19, 2023 | 53.30 | 53.48 | 52.20 | 53.03 | 155,724 | -0.38(-0.70%) |
Oct 18, 2023 | 53.04 | 53.50 | 51.88 | 53.41 | 203,707 | +0.89(+1.69%) |
Oct 17, 2023 | 52.49 | 53.52 | 52.23 | 52.52 | 202,742 | -0.39(-0.73%) |
Oct 16, 2023 | 52.66 | 52.97 | 52.17 | 52.90 | 517,318 | +0.02(+0.04%) |
Oct 13, 2023 | 52.16 | 52.98 | 51.67 | 52.88 | 366,216 | +0.88(+1.69%) |
Oct 12, 2023 | 51.93 | 52.48 | 51.17 | 52.01 | 318,797 | +0.14(+0.28%) |
Oct 11, 2023 | 52.03 | 53.23 | 51.53 | 51.86 | 232,373 | -0.93(-1.75%) |
Oct 10, 2023 | 53.02 | 53.54 | 52.56 | 52.79 | 138,664 | -0.43(-0.82%) |
Oct 09, 2023 | 50.34 | 53.24 | 50.34 | 53.22 | 156,807 | +2.91(+5.79%) |
Oct 06, 2023 | 49.76 | 51.11 | 49.34 | 50.31 | 130,173 | -0.49(-0.97%) |
Oct 05, 2023 | 49.63 | 51.05 | 49.48 | 50.80 | 235,964 | +1.28(+2.59%) |
Oct 04, 2023 | 50.98 | 51.12 | 48.95 | 49.52 | 165,263 | -1.69(-3.30%) |
Oct 03, 2023 | 52.24 | 52.38 | 50.89 | 51.21 | 150,206 | -0.68(-1.32%) |