Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 53.75 | 53.93 | 53.42 | 53.51 | 187,258 | -0.39(-0.72%) |
May 16, 2024 | 53.99 | 54.21 | 53.85 | 53.90 | 83,998 | +0.31(+0.58%) |
May 15, 2024 | 53.20 | 53.60 | 53.04 | 53.59 | 75,297 | +0.36(+0.68%) |
May 14, 2024 | 53.28 | 53.42 | 53.03 | 53.23 | 65,981 | +0.29(+0.55%) |
May 13, 2024 | 53.06 | 53.24 | 52.87 | 52.94 | 57,160 | -0.01(-0.02%) |
May 10, 2024 | 52.71 | 53.00 | 52.63 | 52.95 | 85,730 | +0.67(+1.28%) |
May 09, 2024 | 52.12 | 52.28 | 51.96 | 52.28 | 96,810 | +0.08(+0.15%) |
May 08, 2024 | 51.82 | 52.31 | 51.75 | 52.20 | 89,591 | +0.51(+0.99%) |
May 07, 2024 | 52.20 | 52.28 | 51.59 | 51.69 | 168,242 | +0.49(+0.96%) |
May 06, 2024 | 51.30 | 51.35 | 51.00 | 51.20 | 74,129 | +0.13(+0.25%) |
May 03, 2024 | 51.36 | 51.67 | 50.97 | 51.07 | 136,066 | +0.55(+1.09%) |
May 02, 2024 | 50.38 | 50.64 | 50.07 | 50.52 | 103,700 | +0.28(+0.56%) |
May 01, 2024 | 50.56 | 50.94 | 50.20 | 50.24 | 90,540 | -0.11(-0.22%) |
Apr 30, 2024 | 51.29 | 51.36 | 50.33 | 50.35 | 142,889 | -1.22(-2.37%) |
Apr 29, 2024 | 51.35 | 51.57 | 51.26 | 51.57 | 134,432 | +0.63(+1.24%) |
Apr 26, 2024 | 50.65 | 51.25 | 50.55 | 50.94 | 425,200 | +0.83(+1.66%) |
Apr 25, 2024 | 49.44 | 50.14 | 49.11 | 50.11 | 366,131 | -0.14(-0.28%) |
Apr 24, 2024 | 49.72 | 50.28 | 49.67 | 50.25 | 276,980 | +0.62(+1.25%) |
Apr 23, 2024 | 49.66 | 49.85 | 49.52 | 49.63 | 249,782 | +0.50(+1.02%) |
Apr 22, 2024 | 49.32 | 49.32 | 48.72 | 49.13 | 233,371 | +0.95(+1.97%) |
Apr 19, 2024 | 48.17 | 48.54 | 47.95 | 48.18 | 438,940 | +0.07(+0.15%) |
Apr 18, 2024 | 47.91 | 48.27 | 47.60 | 48.11 | 366,767 | +0.34(+0.71%) |
Apr 17, 2024 | 47.40 | 48.08 | 47.18 | 47.77 | 287,641 | +0.55(+1.16%) |
Apr 16, 2024 | 46.78 | 47.42 | 46.63 | 47.22 | 478,237 | -0.15(-0.32%) |
Apr 15, 2024 | 48.11 | 48.35 | 47.33 | 47.37 | 487,227 | -0.12(-0.25%) |
Apr 12, 2024 | 47.77 | 47.99 | 47.36 | 47.49 | 673,651 | -0.90(-1.86%) |
Apr 11, 2024 | 47.84 | 48.41 | 47.33 | 48.39 | 500,553 | +0.86(+1.81%) |
Apr 10, 2024 | 47.48 | 47.68 | 47.18 | 47.53 | 390,994 | -0.40(-0.83%) |
Apr 09, 2024 | 47.23 | 47.93 | 47.23 | 47.93 | 393,816 | +1.16(+2.48%) |
Apr 08, 2024 | 46.04 | 46.97 | 46.04 | 46.77 | 428,535 | +0.80(+1.74%) |
Apr 05, 2024 | 45.75 | 46.01 | 45.45 | 45.97 | 135,260 | -0.26(-0.56%) |
Apr 04, 2024 | 46.99 | 47.00 | 46.20 | 46.23 | 75,994 | -0.46(-0.99%) |
Apr 03, 2024 | 46.29 | 46.79 | 46.24 | 46.69 | 83,397 | +0.32(+0.69%) |
Apr 02, 2024 | 46.32 | 46.54 | 46.14 | 46.37 | 77,374 | -0.77(-1.63%) |
Apr 01, 2024 | 47.41 | 47.41 | 46.87 | 47.14 | 54,340 | -0.26(-0.55%) |
Mar 28, 2024 | 47.46 | 47.98 | 47.40 | 47.40 | 99,458 | +0.58(+1.24%) |
Mar 27, 2024 | 45.97 | 46.86 | 45.97 | 46.82 | 332,446 | -0.06(-0.13%) |
Mar 26, 2024 | 46.80 | 46.96 | 46.66 | 46.88 | 211,795 | +0.32(+0.69%) |
Mar 25, 2024 | 46.79 | 47.02 | 46.51 | 46.56 | 96,144 | -0.04(-0.09%) |
Mar 22, 2024 | 46.82 | 47.17 | 46.50 | 46.60 | 109,730 | +0.58(+1.26%) |
Mar 21, 2024 | 45.93 | 46.21 | 45.78 | 46.02 | 103,267 | +0.77(+1.70%) |
Mar 20, 2024 | 44.37 | 45.27 | 44.37 | 45.25 | 100,809 | +0.57(+1.28%) |
Mar 19, 2024 | 44.56 | 44.80 | 44.45 | 44.68 | 164,403 | -0.14(-0.31%) |
Mar 18, 2024 | 45.16 | 45.21 | 44.68 | 44.82 | 127,619 | -0.14(-0.31%) |
Mar 15, 2024 | 44.98 | 45.19 | 44.88 | 44.96 | 110,016 | +0.33(+0.74%) |
Mar 14, 2024 | 45.45 | 45.45 | 44.33 | 44.63 | 222,410 | -0.94(-2.06%) |
Mar 13, 2024 | 45.25 | 45.76 | 45.22 | 45.57 | 80,917 | -0.33(-0.72%) |
Mar 12, 2024 | 45.85 | 46.04 | 45.66 | 45.90 | 109,060 | +0.38(+0.83%) |
Mar 11, 2024 | 44.88 | 45.58 | 44.88 | 45.52 | 106,427 | +0.30(+0.66%) |
Mar 08, 2024 | 45.12 | 45.66 | 45.12 | 45.22 | 90,705 | -0.62(-1.35%) |
Mar 07, 2024 | 45.55 | 45.91 | 45.46 | 45.84 | 73,327 | +0.58(+1.28%) |
Mar 06, 2024 | 45.55 | 45.60 | 45.22 | 45.26 | 75,991 | +0.16(+0.35%) |
Mar 05, 2024 | 44.91 | 45.38 | 44.90 | 45.10 | 148,449 | -0.31(-0.68%) |
Mar 04, 2024 | 44.98 | 45.48 | 44.98 | 45.41 | 127,685 | +0.24(+0.53%) |
Mar 01, 2024 | 44.75 | 45.34 | 44.48 | 45.17 | 68,475 | +0.32(+0.71%) |
Feb 29, 2024 | 45.08 | 45.16 | 44.66 | 44.85 | 95,251 | -0.35(-0.77%) |
Feb 28, 2024 | 44.96 | 45.36 | 44.77 | 45.20 | 86,258 | -0.29(-0.64%) |
Feb 27, 2024 | 45.56 | 45.67 | 45.15 | 45.49 | 115,615 | -0.62(-1.34%) |
Feb 26, 2024 | 45.66 | 46.20 | 45.42 | 46.11 | 121,884 | -0.06(-0.13%) |
Feb 23, 2024 | 46.10 | 46.35 | 45.89 | 46.17 | 119,058 | +0.52(+1.14%) |
Feb 22, 2024 | 47.19 | 47.33 | 45.50 | 45.65 | 204,556 | -3.52(-7.16%) |
Feb 21, 2024 | 49.19 | 49.29 | 48.82 | 49.17 | 117,206 | -0.57(-1.15%) |
Feb 20, 2024 | 49.75 | 49.98 | 49.62 | 49.74 | 97,269 | +0.62(+1.26%) |
Feb 16, 2024 | 48.83 | 49.37 | 48.61 | 49.12 | 71,101 | +0.42(+0.86%) |
Feb 15, 2024 | 48.31 | 48.77 | 48.31 | 48.70 | 116,748 | +0.34(+0.70%) |
Feb 14, 2024 | 48.36 | 48.42 | 47.95 | 48.36 | 107,179 | +0.96(+2.03%) |
Feb 13, 2024 | 47.54 | 47.93 | 47.23 | 47.40 | 111,425 | -1.79(-3.64%) |
Feb 12, 2024 | 48.87 | 49.38 | 48.86 | 49.19 | 152,251 | -0.21(-0.43%) |
Feb 09, 2024 | 49.50 | 49.50 | 49.24 | 49.40 | 125,461 | -0.35(-0.70%) |
Feb 08, 2024 | 49.73 | 49.75 | 49.38 | 49.75 | 145,820 | +0.38(+0.77%) |
Feb 07, 2024 | 49.92 | 50.07 | 49.22 | 49.37 | 96,644 | -0.51(-1.02%) |
Feb 06, 2024 | 48.85 | 49.92 | 48.84 | 49.88 | 177,915 | +1.41(+2.91%) |
Feb 05, 2024 | 48.59 | 48.63 | 48.19 | 48.47 | 97,813 | -0.62(-1.26%) |
Feb 02, 2024 | 49.62 | 49.65 | 48.79 | 49.09 | 94,041 | -0.22(-0.45%) |
Feb 01, 2024 | 49.25 | 49.36 | 48.71 | 49.31 | 146,444 | +0.89(+1.84%) |
Jan 31, 2024 | 49.34 | 49.53 | 48.01 | 48.42 | 165,922 | -2.14(-4.23%) |
Jan 30, 2024 | 50.47 | 50.76 | 50.25 | 50.56 | 84,909 | +0.61(+1.22%) |
Jan 29, 2024 | 49.34 | 49.95 | 49.26 | 49.95 | 100,062 | +0.85(+1.73%) |
Jan 26, 2024 | 49.30 | 49.51 | 48.92 | 49.10 | 114,544 | +0.27(+0.55%) |
Jan 25, 2024 | 48.68 | 48.85 | 48.52 | 48.83 | 88,503 | +1.04(+2.18%) |
Jan 24, 2024 | 48.31 | 48.32 | 47.70 | 47.79 | 117,895 | +0.34(+0.72%) |
Jan 23, 2024 | 47.12 | 47.60 | 47.10 | 47.45 | 95,392 | +1.11(+2.40%) |
Jan 22, 2024 | 46.21 | 46.62 | 46.19 | 46.34 | 120,497 | +0.28(+0.61%) |
Jan 19, 2024 | 46.16 | 46.31 | 45.64 | 46.06 | 190,948 | -0.28(-0.60%) |
Jan 18, 2024 | 46.11 | 46.34 | 45.90 | 46.34 | 129,412 | +0.90(+1.98%) |
Jan 17, 2024 | 44.82 | 45.60 | 44.80 | 45.44 | 131,129 | -0.87(-1.88%) |
Jan 16, 2024 | 46.12 | 46.43 | 45.85 | 46.31 | 202,027 | -0.19(-0.41%) |
Jan 12, 2024 | 46.92 | 47.12 | 46.41 | 46.50 | 116,325 | -0.53(-1.13%) |
Jan 11, 2024 | 46.94 | 47.08 | 46.25 | 47.03 | 175,277 | -1.35(-2.79%) |
Jan 10, 2024 | 47.88 | 48.73 | 47.66 | 48.38 | 271,987 | +0.55(+1.15%) |
Jan 09, 2024 | 48.15 | 48.46 | 47.69 | 47.83 | 120,457 | -1.70(-3.43%) |
Jan 08, 2024 | 48.56 | 49.55 | 48.56 | 49.53 | 172,813 | +0.59(+1.21%) |
Jan 05, 2024 | 48.81 | 49.99 | 48.73 | 48.94 | 181,049 | +2.00(+4.26%) |
Jan 04, 2024 | 46.78 | 47.12 | 46.62 | 46.94 | 131,057 | +0.86(+1.87%) |
Jan 03, 2024 | 46.04 | 46.37 | 45.86 | 46.08 | 112,651 | -0.99(-2.10%) |
Jan 02, 2024 | 47.00 | 47.42 | 46.79 | 47.07 | 141,709 | -0.50(-1.05%) |
Dec 29, 2023 | 47.78 | 48.03 | 47.37 | 47.57 | 73,181 | -0.20(-0.42%) |
Dec 28, 2023 | 47.78 | 48.05 | 47.70 | 47.77 | 123,329 | -0.60(-1.24%) |
Dec 27, 2023 | 48.15 | 48.46 | 48.15 | 48.37 | 102,168 | -0.20(-0.41%) |
Dec 26, 2023 | 48.34 | 48.70 | 48.04 | 48.57 | 81,564 | +0.40(+0.83%) |
Dec 22, 2023 | 48.28 | 48.49 | 47.89 | 48.17 | 71,794 | +0.12(+0.25%) |
Dec 21, 2023 | 47.34 | 48.07 | 47.26 | 48.05 | 191,696 | +0.68(+1.44%) |
Dec 20, 2023 | 47.88 | 48.20 | 47.37 | 47.37 | 92,865 | -0.48(-1.00%) |
Dec 19, 2023 | 47.54 | 47.88 | 47.54 | 47.85 | 153,874 | +0.88(+1.87%) |
Dec 18, 2023 | 46.99 | 47.10 | 46.69 | 46.97 | 228,115 | -0.14(-0.30%) |
Dec 15, 2023 | 47.62 | 48.33 | 46.78 | 47.11 | 601,446 | -0.54(-1.13%) |
Dec 14, 2023 | 47.99 | 48.25 | 47.45 | 47.65 | 433,423 | +1.51(+3.27%) |
Dec 13, 2023 | 45.78 | 46.18 | 45.05 | 46.14 | 128,641 | -0.27(-0.58%) |
Dec 12, 2023 | 46.38 | 46.41 | 45.86 | 46.41 | 142,740 | +0.57(+1.24%) |
Dec 11, 2023 | 45.63 | 46.15 | 45.61 | 45.84 | 177,870 | +0.45(+0.99%) |
Dec 08, 2023 | 44.75 | 45.48 | 44.73 | 45.39 | 95,420 | +0.04(+0.09%) |
Dec 07, 2023 | 45.26 | 45.55 | 45.07 | 45.35 | 183,104 | -0.15(-0.33%) |
Dec 06, 2023 | 46.07 | 46.18 | 45.45 | 45.50 | 113,820 | +0.41(+0.91%) |
Dec 05, 2023 | 45.57 | 45.58 | 45.07 | 45.09 | 117,559 | -0.47(-1.03%) |
Dec 04, 2023 | 45.15 | 45.91 | 45.15 | 45.56 | 168,320 | +0.29(+0.64%) |