Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 54.79 | 55.07 | 53.82 | 54.60 | 831,962 | +0.02(+0.04%) |
May 30, 2024 | 53.69 | 54.63 | 53.48 | 54.58 | 935,125 | +1.20(+2.25%) |
May 29, 2024 | 53.90 | 54.18 | 53.12 | 53.38 | 1,043,652 | -1.45(-2.64%) |
May 28, 2024 | 54.93 | 55.46 | 54.43 | 54.83 | 878,902 | -0.12(-0.22%) |
May 24, 2024 | 54.10 | 54.97 | 53.72 | 54.95 | 788,038 | +0.97(+1.80%) |
May 23, 2024 | 55.00 | 55.00 | 53.85 | 53.98 | 371,235 | -0.81(-1.48%) |
May 22, 2024 | 53.94 | 54.95 | 53.94 | 54.79 | 872,752 | +0.65(+1.20%) |
May 21, 2024 | 53.51 | 54.52 | 53.49 | 54.14 | 688,154 | +0.37(+0.69%) |
May 20, 2024 | 53.25 | 53.97 | 53.10 | 53.77 | 384,606 | +0.44(+0.83%) |
May 17, 2024 | 53.25 | 53.63 | 52.94 | 53.33 | 739,032 | +0.26(+0.49%) |
May 16, 2024 | 53.36 | 53.81 | 53.02 | 53.07 | 431,277 | -0.38(-0.71%) |
May 15, 2024 | 53.68 | 53.77 | 53.28 | 53.45 | 472,432 | +0.16(+0.30%) |
May 14, 2024 | 52.58 | 53.46 | 52.58 | 53.29 | 622,236 | +0.73(+1.39%) |
May 13, 2024 | 52.13 | 52.80 | 52.08 | 52.56 | 502,925 | +0.81(+1.57%) |
May 10, 2024 | 52.05 | 52.24 | 51.51 | 51.75 | 491,524 | +0.00(+0.00%) |
May 09, 2024 | 52.23 | 52.42 | 51.57 | 51.75 | 584,946 | -0.49(-0.94%) |
May 08, 2024 | 50.81 | 52.32 | 50.81 | 52.24 | 717,218 | +1.15(+2.25%) |
May 07, 2024 | 49.87 | 51.54 | 49.80 | 51.09 | 773,669 | +1.35(+2.71%) |
May 06, 2024 | 49.93 | 50.31 | 49.17 | 49.74 | 666,563 | +0.33(+0.67%) |
May 03, 2024 | 49.50 | 49.91 | 48.72 | 49.41 | 746,177 | +0.77(+1.58%) |
May 02, 2024 | 48.22 | 48.70 | 47.33 | 48.64 | 795,214 | +0.59(+1.23%) |
May 01, 2024 | 46.60 | 49.36 | 46.60 | 48.05 | 1,123,144 | -0.82(-1.68%) |
Apr 30, 2024 | 49.56 | 50.10 | 48.79 | 48.87 | 1,623,970 | -1.09(-2.18%) |
Apr 29, 2024 | 50.18 | 50.85 | 49.96 | 49.96 | 718,704 | -0.14(-0.28%) |
Apr 26, 2024 | 49.65 | 50.28 | 49.55 | 50.10 | 534,207 | +0.52(+1.05%) |
Apr 25, 2024 | 48.75 | 49.77 | 48.75 | 49.58 | 472,610 | +0.34(+0.69%) |
Apr 24, 2024 | 48.56 | 49.38 | 48.54 | 49.24 | 707,891 | +0.77(+1.59%) |
Apr 23, 2024 | 47.29 | 48.83 | 46.75 | 48.47 | 688,892 | +1.09(+2.30%) |
Apr 22, 2024 | 47.08 | 47.74 | 46.76 | 47.38 | 479,148 | +0.72(+1.54%) |
Apr 19, 2024 | 46.39 | 47.15 | 46.24 | 46.66 | 421,306 | +0.12(+0.26%) |
Apr 18, 2024 | 46.77 | 47.03 | 46.31 | 46.54 | 421,128 | -0.05(-0.11%) |
Apr 17, 2024 | 47.42 | 47.53 | 46.52 | 46.59 | 317,961 | -0.52(-1.10%) |
Apr 16, 2024 | 46.93 | 47.41 | 46.56 | 47.11 | 443,644 | +0.02(+0.04%) |
Apr 15, 2024 | 47.40 | 47.76 | 46.75 | 47.09 | 412,229 | -0.14(-0.30%) |
Apr 12, 2024 | 48.06 | 48.17 | 47.04 | 47.23 | 336,193 | -1.27(-2.62%) |
Apr 11, 2024 | 48.08 | 48.54 | 47.57 | 48.50 | 319,181 | +0.57(+1.19%) |
Apr 10, 2024 | 48.75 | 48.75 | 47.78 | 47.93 | 397,677 | -1.46(-2.96%) |
Apr 09, 2024 | 48.75 | 49.40 | 48.70 | 49.39 | 422,451 | +0.70(+1.44%) |
Apr 08, 2024 | 48.68 | 49.10 | 48.56 | 48.69 | 473,841 | +0.16(+0.33%) |
Apr 05, 2024 | 48.08 | 48.60 | 47.92 | 48.53 | 527,416 | +0.40(+0.83%) |
Apr 04, 2024 | 49.68 | 49.75 | 47.99 | 48.13 | 331,929 | -1.11(-2.25%) |
Apr 03, 2024 | 48.60 | 49.29 | 48.34 | 49.24 | 411,636 | +0.40(+0.82%) |
Apr 02, 2024 | 48.98 | 49.19 | 48.50 | 48.84 | 485,538 | -0.42(-0.85%) |
Apr 01, 2024 | 49.67 | 49.70 | 48.92 | 49.26 | 295,955 | -0.32(-0.65%) |
Mar 28, 2024 | 49.32 | 49.63 | 49.22 | 49.58 | 419,121 | +0.11(+0.22%) |
Mar 27, 2024 | 48.63 | 49.47 | 48.63 | 49.47 | 373,145 | +1.07(+2.21%) |
Mar 26, 2024 | 48.59 | 48.75 | 48.16 | 48.40 | 378,136 | -0.05(-0.10%) |
Mar 25, 2024 | 47.62 | 48.50 | 47.62 | 48.45 | 350,514 | +0.66(+1.38%) |
Mar 22, 2024 | 47.75 | 48.46 | 47.64 | 47.79 | 761,412 | -0.04(-0.08%) |
Mar 21, 2024 | 47.36 | 48.46 | 47.26 | 47.83 | 575,753 | +0.83(+1.77%) |
Mar 20, 2024 | 46.25 | 47.09 | 46.12 | 47.00 | 552,020 | +0.55(+1.18%) |
Mar 19, 2024 | 45.98 | 46.65 | 45.50 | 46.45 | 667,746 | +0.32(+0.69%) |
Mar 18, 2024 | 47.29 | 47.41 | 46.12 | 46.13 | 742,049 | -0.86(-1.83%) |
Mar 15, 2024 | 47.42 | 47.72 | 46.97 | 46.99 | 1,409,430 | -0.51(-1.07%) |
Mar 14, 2024 | 48.38 | 48.55 | 47.23 | 47.50 | 738,725 | -0.93(-1.92%) |
Mar 13, 2024 | 47.04 | 48.60 | 46.84 | 48.43 | 1,012,492 | +1.20(+2.54%) |
Mar 12, 2024 | 47.15 | 47.26 | 46.68 | 47.23 | 483,632 | +0.33(+0.70%) |
Mar 11, 2024 | 46.41 | 46.95 | 46.12 | 46.90 | 678,259 | +0.32(+0.69%) |
Mar 08, 2024 | 47.68 | 47.75 | 46.56 | 46.58 | 367,037 | -0.72(-1.52%) |
Mar 07, 2024 | 47.54 | 47.68 | 47.20 | 47.30 | 430,040 | -0.13(-0.27%) |
Mar 06, 2024 | 47.76 | 47.82 | 47.19 | 47.43 | 378,254 | +0.16(+0.34%) |
Mar 05, 2024 | 47.06 | 47.73 | 46.91 | 47.27 | 569,350 | -0.01(-0.02%) |
Mar 04, 2024 | 47.55 | 47.88 | 46.85 | 47.28 | 539,660 | +0.02(+0.04%) |
Mar 01, 2024 | 46.20 | 47.29 | 46.18 | 47.26 | 523,423 | +0.97(+2.10%) |
Feb 29, 2024 | 46.42 | 46.64 | 45.99 | 46.29 | 850,234 | +0.25(+0.54%) |
Feb 28, 2024 | 45.28 | 46.07 | 45.15 | 46.04 | 388,248 | +0.35(+0.76%) |
Feb 27, 2024 | 46.02 | 46.20 | 45.33 | 45.69 | 460,931 | -0.11(-0.24%) |
Feb 26, 2024 | 46.01 | 46.06 | 45.37 | 45.80 | 405,616 | -0.24(-0.52%) |
Feb 23, 2024 | 46.13 | 46.33 | 45.83 | 46.04 | 448,222 | -0.10(-0.22%) |
Feb 22, 2024 | 45.74 | 46.23 | 45.55 | 46.14 | 454,477 | +0.74(+1.62%) |
Feb 21, 2024 | 44.64 | 45.47 | 44.49 | 45.40 | 576,725 | +0.66(+1.47%) |
Feb 20, 2024 | 44.40 | 44.79 | 44.13 | 44.75 | 439,704 | +0.00(+0.00%) |
Feb 16, 2024 | 45.14 | 45.21 | 44.68 | 44.75 | 604,338 | -0.43(-0.95%) |
Feb 15, 2024 | 45.01 | 45.26 | 44.81 | 45.17 | 449,128 | +0.39(+0.86%) |
Feb 14, 2024 | 44.13 | 44.80 | 43.98 | 44.79 | 544,230 | +0.97(+2.22%) |
Feb 13, 2024 | 44.27 | 44.60 | 43.49 | 43.81 | 729,106 | -1.32(-2.93%) |
Feb 12, 2024 | 44.73 | 45.36 | 44.61 | 45.13 | 492,076 | +0.51(+1.14%) |
Feb 09, 2024 | 44.69 | 44.72 | 44.11 | 44.63 | 651,583 | +0.20(+0.45%) |
Feb 08, 2024 | 43.65 | 44.59 | 43.34 | 44.43 | 1,751,002 | +0.77(+1.75%) |
Feb 07, 2024 | 44.45 | 44.45 | 43.60 | 43.66 | 780,604 | -0.48(-1.08%) |
Feb 06, 2024 | 44.64 | 44.75 | 43.99 | 44.14 | 850,544 | -0.68(-1.51%) |
Feb 05, 2024 | 44.88 | 45.26 | 44.63 | 44.82 | 487,874 | -0.53(-1.16%) |
Feb 02, 2024 | 44.98 | 45.63 | 44.38 | 45.34 | 865,390 | +0.28(+0.62%) |
Feb 01, 2024 | 45.04 | 45.16 | 44.14 | 45.06 | 1,241,580 | +0.06(+0.13%) |
Jan 31, 2024 | 45.14 | 46.48 | 44.59 | 45.00 | 1,789,128 | -2.55(-5.37%) |
Jan 30, 2024 | 47.49 | 47.88 | 47.20 | 47.56 | 815,732 | +0.27(+0.57%) |
Jan 29, 2024 | 46.76 | 47.33 | 46.01 | 47.29 | 1,051,494 | +0.32(+0.68%) |
Jan 26, 2024 | 47.31 | 47.74 | 46.77 | 46.97 | 555,032 | -0.55(-1.15%) |
Jan 25, 2024 | 48.03 | 48.22 | 47.46 | 47.52 | 439,709 | -0.23(-0.48%) |
Jan 24, 2024 | 48.24 | 48.31 | 47.66 | 47.75 | 438,656 | -0.10(-0.21%) |
Jan 23, 2024 | 47.85 | 48.00 | 47.60 | 47.85 | 519,166 | +0.23(+0.48%) |
Jan 22, 2024 | 47.53 | 47.81 | 47.42 | 47.62 | 383,417 | +0.35(+0.74%) |
Jan 19, 2024 | 47.25 | 47.32 | 46.69 | 47.27 | 357,336 | +0.36(+0.76%) |
Jan 18, 2024 | 46.50 | 46.93 | 46.06 | 46.91 | 462,967 | +1.01(+2.21%) |
Jan 17, 2024 | 45.91 | 46.15 | 45.55 | 45.90 | 365,568 | -0.65(-1.39%) |
Jan 16, 2024 | 46.54 | 46.77 | 46.08 | 46.54 | 437,466 | -0.25(-0.53%) |
Jan 12, 2024 | 47.50 | 47.50 | 46.67 | 46.79 | 314,908 | -0.38(-0.80%) |
Jan 11, 2024 | 46.91 | 47.19 | 46.68 | 47.17 | 336,286 | +0.10(+0.21%) |
Jan 10, 2024 | 47.03 | 47.24 | 46.65 | 47.07 | 315,392 | +0.04(+0.08%) |
Jan 09, 2024 | 47.09 | 47.33 | 46.64 | 47.03 | 658,303 | -0.65(-1.35%) |
Jan 08, 2024 | 46.99 | 47.72 | 46.99 | 47.68 | 618,828 | +0.50(+1.05%) |
Jan 05, 2024 | 47.17 | 47.82 | 46.99 | 47.18 | 486,429 | -0.15(-0.31%) |
Jan 04, 2024 | 47.77 | 47.91 | 47.19 | 47.33 | 436,713 | -0.74(-1.53%) |
Jan 03, 2024 | 48.36 | 48.48 | 47.87 | 48.06 | 664,653 | -0.79(-1.63%) |
Jan 02, 2024 | 49.63 | 49.63 | 48.55 | 48.86 | 530,186 | -1.21(-2.42%) |
Dec 29, 2023 | 50.16 | 50.31 | 49.56 | 50.07 | 502,454 | -0.27(-0.53%) |
Dec 28, 2023 | 50.36 | 50.46 | 50.17 | 50.34 | 250,369 | -0.07(-0.14%) |
Dec 27, 2023 | 50.69 | 50.69 | 50.11 | 50.41 | 245,653 | -0.15(-0.29%) |
Dec 26, 2023 | 50.27 | 50.73 | 50.15 | 50.56 | 862,158 | +0.45(+0.89%) |
Dec 22, 2023 | 49.56 | 50.17 | 49.56 | 50.11 | 371,797 | +0.70(+1.41%) |
Dec 21, 2023 | 49.18 | 49.60 | 48.84 | 49.42 | 285,000 | +0.48(+0.97%) |
Dec 20, 2023 | 49.15 | 49.62 | 48.79 | 48.94 | 525,125 | -0.24(-0.48%) |
Dec 19, 2023 | 48.76 | 49.34 | 48.50 | 49.18 | 420,107 | +0.48(+0.98%) |
Dec 18, 2023 | 49.05 | 49.05 | 48.22 | 48.70 | 482,437 | -0.20(-0.41%) |
Dec 15, 2023 | 49.13 | 49.73 | 48.64 | 48.90 | 1,032,945 | -0.27(-0.55%) |
Dec 14, 2023 | 48.11 | 49.34 | 48.02 | 49.17 | 484,541 | +1.32(+2.76%) |
Dec 13, 2023 | 47.59 | 47.93 | 46.79 | 47.85 | 501,170 | +0.16(+0.33%) |
Dec 12, 2023 | 47.66 | 48.14 | 47.48 | 47.69 | 405,947 | -0.15(-0.31%) |
Dec 11, 2023 | 47.19 | 47.97 | 47.05 | 47.84 | 489,010 | +0.65(+1.37%) |
Dec 08, 2023 | 46.57 | 47.31 | 46.57 | 47.19 | 361,188 | +0.62(+1.32%) |
Dec 07, 2023 | 45.91 | 46.59 | 45.72 | 46.57 | 383,597 | +0.86(+1.89%) |
Dec 06, 2023 | 46.37 | 46.98 | 45.66 | 45.71 | 332,827 | -0.46(-0.99%) |
Dec 05, 2023 | 46.83 | 46.83 | 46.10 | 46.17 | 472,784 | -0.83(-1.78%) |
Dec 04, 2023 | 46.58 | 47.04 | 46.31 | 47.00 | 560,204 | +0.19(+0.40%) |