Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 52.77 | 53.27 | 51.92 | 52.10 | 24,297 | +0.58(+1.13%) |
May 30, 2024 | 51.67 | 52.15 | 51.52 | 51.52 | 12,853 | -0.48(-0.93%) |
May 29, 2024 | 52.20 | 52.40 | 51.98 | 52.00 | 115,761 | -0.28(-0.54%) |
May 28, 2024 | 52.58 | 52.70 | 52.17 | 52.28 | 16,584 | +0.13(+0.25%) |
May 24, 2024 | 52.45 | 52.48 | 51.62 | 52.15 | 17,874 | +0.35(+0.67%) |
May 23, 2024 | 51.70 | 52.40 | 51.68 | 51.80 | 14,257 | +0.40(+0.77%) |
May 22, 2024 | 51.96 | 51.96 | 51.36 | 51.41 | 12,743 | -0.12(-0.22%) |
May 21, 2024 | 51.60 | 51.90 | 51.11 | 51.52 | 8,857 | -0.10(-0.19%) |
May 20, 2024 | 52.30 | 52.41 | 51.37 | 51.62 | 9,196 | -0.33(-0.64%) |
May 17, 2024 | 52.21 | 52.38 | 51.80 | 51.95 | 9,266 | +0.04(+0.07%) |
May 16, 2024 | 51.80 | 52.45 | 51.50 | 51.91 | 33,977 | +0.21(+0.42%) |
May 15, 2024 | 51.50 | 51.89 | 51.20 | 51.70 | 85,478 | +0.20(+0.39%) |
May 14, 2024 | 52.25 | 52.53 | 51.50 | 51.50 | 61,516 | -0.75(-1.44%) |
May 13, 2024 | 52.50 | 52.72 | 52.00 | 52.25 | 13,444 | -0.25(-0.47%) |
May 10, 2024 | 52.67 | 52.70 | 51.59 | 52.50 | 26,592 | +0.38(+0.72%) |
May 09, 2024 | 51.59 | 52.15 | 51.59 | 52.12 | 45,187 | -0.08(-0.16%) |
May 08, 2024 | 52.12 | 52.21 | 51.55 | 52.20 | 35,211 | -0.01(-0.01%) |
May 07, 2024 | 52.00 | 52.50 | 51.46 | 52.21 | 215,152 | +0.61(+1.17%) |
May 06, 2024 | 51.41 | 51.70 | 51.40 | 51.60 | 16,750 | +0.14(+0.27%) |
May 03, 2024 | 51.06 | 51.59 | 49.90 | 51.47 | 31,595 | +1.44(+2.87%) |
May 02, 2024 | 49.80 | 50.32 | 49.21 | 50.03 | 24,639 | +0.68(+1.38%) |
May 01, 2024 | 49.98 | 49.98 | 48.50 | 49.35 | 15,898 | -0.11(-0.22%) |
Apr 30, 2024 | 49.55 | 49.93 | 49.20 | 49.46 | 15,350 | -0.29(-0.58%) |
Apr 29, 2024 | 49.40 | 49.75 | 49.16 | 49.75 | 7,199 | +0.59(+1.19%) |
Apr 26, 2024 | 49.20 | 49.52 | 48.18 | 49.16 | 16,709 | +0.66(+1.37%) |
Apr 25, 2024 | 48.18 | 48.74 | 47.51 | 48.50 | 28,928 | -1.94(-3.84%) |
Apr 24, 2024 | 50.53 | 50.53 | 49.64 | 50.44 | 9,915 | +0.65(+1.31%) |
Apr 23, 2024 | 49.68 | 50.21 | 48.80 | 49.78 | 13,244 | +0.76(+1.55%) |
Apr 22, 2024 | 48.62 | 49.30 | 47.62 | 49.03 | 25,744 | +1.52(+3.19%) |
Apr 19, 2024 | 47.15 | 47.95 | 47.15 | 47.51 | 38,343 | -0.80(-1.66%) |
Apr 18, 2024 | 47.96 | 48.61 | 47.87 | 48.31 | 9,255 | +0.11(+0.23%) |
Apr 17, 2024 | 48.24 | 48.41 | 47.95 | 48.20 | 63,272 | -0.51(-1.05%) |
Apr 16, 2024 | 48.02 | 48.80 | 47.60 | 48.71 | 34,215 | -0.94(-1.90%) |
Apr 15, 2024 | 50.25 | 50.40 | 49.57 | 49.65 | 10,701 | -0.75(-1.49%) |
Apr 12, 2024 | 50.75 | 50.96 | 50.25 | 50.40 | 9,149 | -0.43(-0.84%) |
Apr 11, 2024 | 50.79 | 51.10 | 50.63 | 50.83 | 10,932 | -0.17(-0.34%) |
Apr 10, 2024 | 51.05 | 51.25 | 50.72 | 51.00 | 11,365 | -0.05(-0.09%) |
Apr 09, 2024 | 50.72 | 51.30 | 50.33 | 51.05 | 12,644 | -0.34(-0.65%) |
Apr 08, 2024 | 51.23 | 51.40 | 51.12 | 51.38 | 7,603 | +0.78(+1.54%) |
Apr 05, 2024 | 50.25 | 50.91 | 50.10 | 50.60 | 29,792 | -0.40(-0.78%) |
Apr 04, 2024 | 51.28 | 51.30 | 50.80 | 51.00 | 14,876 | -0.05(-0.10%) |
Apr 03, 2024 | 51.09 | 51.17 | 50.35 | 51.05 | 26,069 | +0.35(+0.69%) |
Apr 02, 2024 | 50.45 | 51.61 | 49.96 | 50.70 | 17,848 | -0.52(-1.02%) |
Apr 01, 2024 | 52.66 | 52.66 | 51.16 | 51.23 | 31,341 | -0.35(-0.69%) |
Mar 28, 2024 | 51.50 | 51.62 | 51.02 | 51.58 | 13,950 | +0.06(+0.11%) |
Mar 27, 2024 | 52.41 | 52.42 | 51.02 | 51.52 | 15,074 | -0.77(-1.46%) |
Mar 26, 2024 | 52.19 | 52.75 | 52.13 | 52.29 | 13,485 | -0.31(-0.59%) |
Mar 25, 2024 | 52.09 | 52.92 | 52.00 | 52.60 | 30,646 | +0.40(+0.77%) |
Mar 22, 2024 | 52.41 | 52.61 | 50.62 | 52.20 | 17,588 | +0.68(+1.32%) |
Mar 21, 2024 | 51.80 | 52.35 | 51.49 | 51.52 | 95,284 | +0.65(+1.28%) |
Mar 20, 2024 | 50.34 | 50.99 | 50.16 | 50.87 | 33,532 | +0.68(+1.36%) |
Mar 19, 2024 | 50.31 | 50.50 | 50.10 | 50.19 | 16,868 | -0.02(-0.03%) |
Mar 18, 2024 | 50.50 | 50.50 | 50.05 | 50.20 | 48,202 | -0.02(-0.05%) |
Mar 15, 2024 | 50.50 | 50.50 | 50.23 | 50.23 | 45,496 | -0.02(-0.04%) |
Mar 14, 2024 | 50.20 | 50.91 | 50.00 | 50.24 | 67,958 | +0.24(+0.48%) |
Mar 13, 2024 | 49.97 | 50.45 | 49.82 | 50.00 | 20,026 | -0.45(-0.88%) |
Mar 12, 2024 | 49.82 | 50.50 | 49.82 | 50.45 | 45,554 | +0.81(+1.63%) |
Mar 11, 2024 | 49.80 | 50.75 | 49.49 | 49.64 | 18,512 | -0.42(-0.84%) |
Mar 08, 2024 | 50.99 | 50.99 | 49.89 | 50.06 | 14,983 | -0.47(-0.93%) |
Mar 07, 2024 | 50.48 | 50.95 | 50.17 | 50.53 | 19,402 | +0.23(+0.46%) |
Mar 06, 2024 | 49.91 | 50.64 | 49.91 | 50.30 | 17,935 | +0.74(+1.49%) |
Mar 05, 2024 | 50.14 | 50.19 | 49.51 | 49.56 | 24,411 | -0.44(-0.88%) |
Mar 04, 2024 | 50.00 | 50.35 | 49.79 | 50.00 | 37,127 | -0.20(-0.40%) |
Mar 01, 2024 | 50.00 | 50.20 | 49.61 | 50.20 | 27,548 | +0.59(+1.18%) |
Feb 29, 2024 | 50.00 | 50.05 | 49.45 | 49.62 | 57,557 | -0.13(-0.27%) |
Feb 28, 2024 | 49.14 | 49.75 | 49.14 | 49.75 | 26,968 | +0.35(+0.72%) |
Feb 27, 2024 | 49.72 | 50.15 | 49.14 | 49.40 | 12,871 | -0.53(-1.07%) |
Feb 26, 2024 | 49.75 | 50.20 | 48.73 | 49.93 | 17,241 | +1.03(+2.11%) |
Feb 23, 2024 | 48.86 | 49.17 | 48.60 | 48.90 | 30,038 | -0.13(-0.27%) |
Feb 22, 2024 | 48.75 | 49.19 | 48.14 | 49.03 | 15,474 | +0.71(+1.47%) |
Feb 21, 2024 | 48.71 | 48.71 | 48.00 | 48.32 | 23,822 | -0.33(-0.68%) |
Feb 20, 2024 | 48.65 | 48.75 | 48.40 | 48.65 | 20,298 | -0.06(-0.12%) |
Feb 16, 2024 | 48.70 | 49.05 | 48.50 | 48.71 | 7,322 | +0.23(+0.47%) |
Feb 15, 2024 | 49.11 | 49.11 | 48.05 | 48.48 | 11,096 | -0.67(-1.36%) |
Feb 14, 2024 | 48.98 | 49.80 | 48.55 | 49.15 | 15,572 | +0.55(+1.13%) |
Feb 13, 2024 | 49.50 | 50.42 | 48.55 | 48.60 | 51,216 | -1.55(-3.09%) |
Feb 12, 2024 | 50.60 | 50.60 | 49.26 | 50.15 | 30,085 | -0.15(-0.30%) |
Feb 09, 2024 | 49.79 | 50.49 | 49.18 | 50.30 | 33,564 | +0.70(+1.41%) |
Feb 08, 2024 | 49.68 | 49.68 | 48.65 | 49.60 | 34,678 | +0.56(+1.14%) |
Feb 07, 2024 | 48.58 | 49.10 | 48.50 | 49.04 | 53,154 | +0.55(+1.14%) |
Feb 06, 2024 | 48.17 | 48.65 | 47.98 | 48.49 | 9,154 | +0.09(+0.18%) |
Feb 05, 2024 | 48.42 | 48.59 | 47.85 | 48.40 | 42,441 | +0.02(+0.05%) |
Feb 02, 2024 | 48.70 | 48.70 | 48.01 | 48.38 | 23,056 | +0.38(+0.78%) |
Feb 01, 2024 | 48.12 | 48.28 | 47.67 | 48.00 | 21,615 | -0.12(-0.25%) |
Jan 31, 2024 | 48.20 | 48.51 | 47.84 | 48.12 | 37,855 | -0.07(-0.14%) |
Jan 30, 2024 | 47.70 | 48.44 | 47.70 | 48.19 | 28,839 | +0.61(+1.29%) |
Jan 29, 2024 | 47.00 | 47.75 | 46.60 | 47.58 | 15,972 | +0.88(+1.87%) |
Jan 26, 2024 | 46.95 | 47.00 | 46.40 | 46.70 | 5,597 | -0.13(-0.28%) |
Jan 25, 2024 | 47.01 | 47.17 | 46.22 | 46.83 | 13,687 | -0.33(-0.70%) |
Jan 24, 2024 | 47.00 | 47.30 | 46.50 | 47.16 | 18,095 | +0.83(+1.79%) |
Jan 23, 2024 | 47.01 | 47.01 | 46.32 | 46.33 | 25,936 | -0.87(-1.84%) |
Jan 22, 2024 | 46.61 | 47.75 | 45.88 | 47.20 | 53,833 | +1.20(+2.61%) |
Jan 19, 2024 | 45.30 | 46.14 | 45.16 | 46.00 | 10,910 | +1.00(+2.22%) |
Jan 18, 2024 | 45.00 | 45.18 | 44.83 | 45.00 | 26,308 | +0.25(+0.56%) |
Jan 17, 2024 | 44.97 | 45.32 | 44.65 | 44.75 | 18,108 | -0.86(-1.89%) |
Jan 16, 2024 | 45.77 | 46.33 | 45.51 | 45.61 | 20,365 | -0.39(-0.85%) |
Jan 12, 2024 | 45.98 | 46.33 | 45.25 | 46.00 | 19,110 | -0.20(-0.43%) |
Jan 11, 2024 | 45.76 | 46.20 | 45.00 | 46.20 | 37,321 | +0.69(+1.52%) |
Jan 10, 2024 | 44.50 | 45.80 | 44.50 | 45.51 | 28,519 | +0.81(+1.80%) |
Jan 09, 2024 | 44.45 | 44.70 | 44.00 | 44.70 | 36,612 | +0.20(+0.45%) |
Jan 08, 2024 | 44.48 | 44.50 | 44.00 | 44.50 | 38,594 | -0.03(-0.06%) |
Jan 05, 2024 | 43.97 | 44.70 | 43.50 | 44.53 | 22,230 | +0.61(+1.40%) |
Jan 04, 2024 | 43.29 | 44.08 | 43.05 | 43.91 | 23,805 | +0.02(+0.04%) |
Jan 03, 2024 | 44.43 | 45.68 | 43.25 | 43.90 | 35,453 | -1.11(-2.47%) |
Jan 02, 2024 | 45.52 | 45.52 | 45.01 | 45.01 | 18,381 | -1.69(-3.62%) |
Dec 29, 2023 | 45.15 | 47.09 | 45.15 | 46.70 | 54,829 | +1.55(+3.43%) |
Dec 28, 2023 | 45.17 | 45.81 | 45.12 | 45.15 | 58,015 | -0.53(-1.16%) |
Dec 27, 2023 | 44.84 | 46.03 | 44.84 | 45.68 | 16,265 | +1.01(+2.25%) |
Dec 26, 2023 | 44.48 | 44.85 | 44.45 | 44.67 | 15,280 | -0.16(-0.36%) |
Dec 22, 2023 | 44.50 | 45.00 | 44.50 | 44.84 | 11,266 | +0.63(+1.44%) |
Dec 21, 2023 | 43.60 | 44.50 | 43.50 | 44.20 | 2,100 | +0.70(+1.61%) |
Dec 20, 2023 | 43.66 | 44.11 | 43.42 | 43.50 | 89,302 | -0.16(-0.37%) |
Dec 19, 2023 | 42.66 | 44.00 | 42.66 | 43.66 | 26,363 | +0.96(+2.25%) |
Dec 18, 2023 | 42.82 | 43.00 | 42.60 | 42.70 | 37,610 | -0.12(-0.28%) |
Dec 15, 2023 | 43.01 | 43.10 | 42.81 | 42.82 | 69,313 | -0.33(-0.76%) |
Dec 14, 2023 | 43.09 | 43.50 | 42.66 | 43.15 | 61,448 | +0.90(+2.13%) |
Dec 13, 2023 | 42.00 | 42.41 | 41.41 | 42.25 | 43,036 | +0.70(+1.68%) |
Dec 12, 2023 | 41.73 | 41.75 | 41.30 | 41.55 | 29,240 | +0.73(+1.79%) |
Dec 11, 2023 | 41.14 | 41.31 | 40.73 | 40.82 | 18,274 | +0.09(+0.23%) |
Dec 08, 2023 | 40.55 | 40.85 | 40.50 | 40.73 | 68,647 | +0.03(+0.07%) |
Dec 07, 2023 | 39.95 | 40.81 | 39.95 | 40.70 | 12,673 | +0.71(+1.78%) |
Dec 06, 2023 | 39.65 | 40.01 | 39.55 | 39.99 | 6,671 | +0.61(+1.54%) |
Dec 05, 2023 | 39.70 | 39.73 | 39.38 | 39.38 | 18,021 | -0.32(-0.81%) |
Dec 04, 2023 | 39.24 | 39.93 | 39.11 | 39.70 | 17,410 | -0.30(-0.75%) |
Dec 01, 2023 | 39.09 | 40.28 | 39.09 | 40.00 | 24,326 | +0.91(+2.33%) |
Nov 30, 2023 | 39.44 | 39.65 | 39.09 | 39.09 | 21,524 | -0.61(-1.55%) |
Nov 29, 2023 | 39.47 | 40.20 | 39.44 | 39.70 | 23,605 | -0.50(-1.23%) |
Nov 28, 2023 | 39.80 | 40.20 | 39.56 | 40.20 | 12,967 | +0.22(+0.55%) |
Nov 27, 2023 | 40.25 | 40.65 | 39.56 | 39.98 | 42,746 | -0.19(-0.47%) |
Nov 24, 2023 | 39.37 | 40.17 | 39.10 | 40.17 | 68,233 | +1.17(+3.00%) |
Nov 22, 2023 | 39.00 | 39.18 | 38.89 | 39.00 | 61,124 | +0.06(+0.15%) |
Nov 21, 2023 | 38.76 | 39.09 | 38.62 | 38.94 | 50,134 | +0.14(+0.36%) |
Nov 20, 2023 | 38.60 | 39.00 | 38.50 | 38.80 | 40,883 | +0.80(+2.11%) |
Nov 17, 2023 | 38.35 | 38.60 | 37.60 | 38.00 | 13,352 | -0.45(-1.17%) |
Nov 16, 2023 | 38.39 | 38.71 | 38.25 | 38.45 | 30,737 | +0.13(+0.34%) |
Nov 15, 2023 | 38.14 | 38.40 | 37.41 | 38.32 | 52,567 | +0.52(+1.38%) |
Nov 14, 2023 | 37.41 | 37.96 | 36.70 | 37.80 | 40,570 | +1.00(+2.72%) |
Nov 13, 2023 | 36.80 | 37.10 | 36.38 | 36.80 | 65,897 | -0.02(-0.05%) |
Nov 10, 2023 | 36.50 | 36.91 | 36.26 | 36.82 | 22,600 | +0.09(+0.25%) |
Nov 09, 2023 | 36.80 | 37.11 | 36.73 | 36.73 | 21,721 | +0.33(+0.91%) |
Nov 08, 2023 | 36.48 | 36.50 | 36.40 | 36.40 | 43,991 | -0.08(-0.22%) |
Nov 07, 2023 | 36.20 | 36.54 | 36.20 | 36.48 | 33,405 | +0.15(+0.43%) |
Nov 06, 2023 | 36.49 | 36.53 | 36.04 | 36.33 | 27,939 | -0.02(-0.07%) |
Nov 03, 2023 | 36.51 | 36.58 | 36.03 | 36.35 | 14,059 | +0.00(+0.00%) |
Nov 02, 2023 | 36.25 | 36.35 | 35.75 | 36.35 | 13,412 | +0.16(+0.44%) |
Nov 01, 2023 | 35.80 | 36.26 | 35.72 | 36.19 | 37,417 | +0.44(+1.23%) |
Oct 31, 2023 | 35.11 | 35.94 | 34.80 | 35.75 | 39,281 | +0.71(+2.03%) |
Oct 30, 2023 | 34.73 | 35.50 | 34.73 | 35.04 | 57,791 | +0.19(+0.55%) |
Oct 27, 2023 | 35.05 | 35.67 | 34.55 | 34.85 | 30,384 | -0.61(-1.72%) |
Oct 26, 2023 | 35.30 | 35.67 | 35.17 | 35.46 | 22,503 | +0.29(+0.81%) |
Oct 25, 2023 | 35.35 | 35.40 | 35.05 | 35.17 | 14,837 | -0.10(-0.27%) |
Oct 24, 2023 | 34.84 | 35.80 | 34.84 | 35.27 | 7,894 | -0.18(-0.50%) |
Oct 23, 2023 | 35.31 | 35.74 | 35.15 | 35.45 | 14,281 | +0.17(+0.47%) |
Oct 20, 2023 | 35.82 | 35.90 | 35.24 | 35.28 | 28,777 | -0.50(-1.40%) |
Oct 19, 2023 | 36.00 | 36.20 | 35.75 | 35.79 | 40,553 | -0.34(-0.93%) |
Oct 18, 2023 | 36.52 | 36.52 | 36.00 | 36.12 | 11,970 | -0.48(-1.30%) |
Oct 17, 2023 | 36.37 | 36.72 | 36.00 | 36.60 | 15,500 | +0.16(+0.43%) |
Oct 16, 2023 | 36.05 | 36.46 | 36.00 | 36.45 | 27,593 | +0.55(+1.55%) |
Oct 13, 2023 | 36.27 | 36.27 | 35.89 | 35.89 | 11,966 | -0.28(-0.77%) |
Oct 12, 2023 | 37.00 | 37.00 | 36.17 | 36.17 | 7,014 | -0.73(-1.98%) |
Oct 11, 2023 | 36.65 | 36.90 | 36.50 | 36.90 | 22,868 | +0.41(+1.14%) |
Oct 10, 2023 | 36.54 | 36.72 | 36.28 | 36.48 | 21,354 | +0.65(+1.81%) |
Oct 09, 2023 | 35.55 | 36.12 | 35.55 | 35.84 | 17,504 | -0.25(-0.69%) |
Oct 06, 2023 | 35.87 | 36.30 | 35.71 | 36.09 | 40,807 | -0.02(-0.04%) |
Oct 05, 2023 | 35.82 | 36.10 | 35.70 | 36.10 | 19,308 | +0.36(+1.00%) |
Oct 04, 2023 | 35.86 | 36.00 | 35.51 | 35.74 | 40,451 | -0.26(-0.72%) |
Oct 03, 2023 | 36.22 | 36.31 | 35.85 | 36.00 | 41,563 | -0.23(-0.62%) |