Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 50.96 | 51.05 | 50.96 | 50.97 | 140,422 | -0.18(-0.36%) |
Jun 06, 2024 | 51.03 | 51.15 | 51.03 | 51.15 | 165,281 | +0.19(+0.37%) |
Jun 05, 2024 | 50.85 | 51.34 | 50.85 | 50.96 | 174,406 | +0.18(+0.36%) |
Jun 04, 2024 | 50.70 | 50.80 | 50.70 | 50.78 | 154,699 | +0.06(+0.11%) |
Jun 03, 2024 | 50.65 | 50.76 | 50.58 | 50.72 | 139,538 | +0.15(+0.30%) |
May 31, 2024 | 50.60 | 50.65 | 50.52 | 50.57 | 105,641 | +0.06(+0.12%) |
May 30, 2024 | 50.52 | 50.60 | 50.49 | 50.51 | 101,190 | +0.03(+0.07%) |
May 29, 2024 | 50.61 | 50.64 | 50.47 | 50.48 | 184,212 | -0.15(-0.31%) |
May 28, 2024 | 50.70 | 50.72 | 50.62 | 50.63 | 167,546 | -0.01(-0.02%) |
May 24, 2024 | 50.72 | 50.72 | 50.62 | 50.64 | 158,264 | -0.02(-0.05%) |
May 23, 2024 | 50.73 | 50.86 | 50.66 | 50.66 | 116,021 | -0.11(-0.22%) |
May 22, 2024 | 50.81 | 50.85 | 50.75 | 50.78 | 137,752 | -0.11(-0.22%) |
May 21, 2024 | 50.96 | 50.99 | 50.86 | 50.88 | 121,263 | -0.07(-0.14%) |
May 20, 2024 | 51.08 | 51.08 | 50.93 | 50.95 | 148,383 | -0.07(-0.14%) |
May 17, 2024 | 51.06 | 51.12 | 50.98 | 51.02 | 163,577 | -0.12(-0.24%) |
May 16, 2024 | 51.13 | 51.19 | 51.12 | 51.15 | 110,643 | -0.05(-0.10%) |
May 15, 2024 | 51.16 | 51.23 | 51.16 | 51.20 | 168,184 | +0.07(+0.15%) |
May 14, 2024 | 51.07 | 51.14 | 51.03 | 51.12 | 162,118 | +0.07(+0.14%) |
May 13, 2024 | 51.12 | 51.12 | 51.03 | 51.05 | 126,958 | +0.01(+0.03%) |
May 10, 2024 | 51.00 | 51.09 | 51.00 | 51.04 | 95,091 | -0.07(-0.15%) |
May 09, 2024 | 51.10 | 51.14 | 51.02 | 51.11 | 108,911 | +0.03(+0.05%) |
May 08, 2024 | 51.09 | 51.10 | 51.04 | 51.09 | 88,130 | +0.02(+0.04%) |
May 07, 2024 | 51.01 | 51.10 | 51.00 | 51.07 | 84,335 | +0.11(+0.22%) |
May 06, 2024 | 50.84 | 50.97 | 50.84 | 50.96 | 189,912 | +0.07(+0.14%) |
May 03, 2024 | 50.85 | 50.91 | 50.82 | 50.89 | 146,948 | +0.12(+0.24%) |
May 02, 2024 | 50.67 | 50.79 | 50.67 | 50.77 | 120,952 | +0.06(+0.13%) |
May 01, 2024 | 50.65 | 50.76 | 50.64 | 50.71 | 123,035 | +0.09(+0.18%) |
Apr 30, 2024 | 50.65 | 50.65 | 50.53 | 50.62 | 135,332 | -0.05(-0.10%) |
Apr 29, 2024 | 50.59 | 50.67 | 50.59 | 50.67 | 96,463 | +0.09(+0.18%) |
Apr 26, 2024 | 50.72 | 50.72 | 50.56 | 50.58 | 116,334 | +0.02(+0.05%) |
Apr 25, 2024 | 50.57 | 50.62 | 50.53 | 50.55 | 163,156 | -0.15(-0.30%) |
Apr 24, 2024 | 50.70 | 50.72 | 50.67 | 50.70 | 129,986 | -0.03(-0.06%) |
Apr 23, 2024 | 50.65 | 50.81 | 50.65 | 50.73 | 226,875 | +0.01(+0.01%) |
Apr 22, 2024 | 50.76 | 50.76 | 50.70 | 50.73 | 156,304 | +0.01(+0.02%) |
Apr 19, 2024 | 50.71 | 50.77 | 50.69 | 50.72 | 150,015 | +0.04(+0.08%) |
Apr 18, 2024 | 50.64 | 50.69 | 50.60 | 50.68 | 116,859 | -0.02(-0.04%) |
Apr 17, 2024 | 50.55 | 50.72 | 50.55 | 50.70 | 129,705 | +0.09(+0.19%) |
Apr 16, 2024 | 50.61 | 50.66 | 50.56 | 50.60 | 176,811 | -0.05(-0.10%) |
Apr 15, 2024 | 50.65 | 50.72 | 50.60 | 50.65 | 177,981 | -0.08(-0.17%) |
Apr 12, 2024 | 50.70 | 50.81 | 50.70 | 50.74 | 131,882 | +0.10(+0.21%) |
Apr 11, 2024 | 50.47 | 50.66 | 50.47 | 50.63 | 252,299 | +0.13(+0.26%) |
Apr 10, 2024 | 50.72 | 50.72 | 50.49 | 50.50 | 161,199 | -0.33(-0.65%) |
Apr 09, 2024 | 50.78 | 50.86 | 50.78 | 50.83 | 226,934 | +0.12(+0.24%) |
Apr 08, 2024 | 50.78 | 50.78 | 50.67 | 50.71 | 180,571 | -0.00(-0.01%) |
Apr 05, 2024 | 50.69 | 50.79 | 50.69 | 50.72 | 94,738 | -0.12(-0.24%) |
Apr 04, 2024 | 50.84 | 50.86 | 50.69 | 50.84 | 71,253 | +0.07(+0.14%) |
Apr 03, 2024 | 50.72 | 50.80 | 50.66 | 50.77 | 119,659 | -0.06(-0.12%) |
Apr 02, 2024 | 51.02 | 51.02 | 50.81 | 50.83 | 180,861 | -0.14(-0.27%) |
Apr 01, 2024 | 51.12 | 51.12 | 50.91 | 50.97 | 139,723 | -0.12(-0.23%) |
Mar 28, 2024 | 51.06 | 51.15 | 51.06 | 51.09 | 127,848 | -0.04(-0.08%) |
Mar 27, 2024 | 51.04 | 51.13 | 51.03 | 51.13 | 146,877 | -0.01(-0.02%) |
Mar 26, 2024 | 51.18 | 51.18 | 51.09 | 51.14 | 111,222 | -0.01(-0.02%) |
Mar 25, 2024 | 51.20 | 51.20 | 51.13 | 51.15 | 129,011 | -0.04(-0.08%) |
Mar 22, 2024 | 51.26 | 51.26 | 51.19 | 51.19 | 171,309 | +0.08(+0.16%) |
Mar 21, 2024 | 51.20 | 51.20 | 51.10 | 51.11 | 117,436 | -0.02(-0.05%) |
Mar 20, 2024 | 51.19 | 51.19 | 51.06 | 51.13 | 84,434 | -0.03(-0.06%) |
Mar 19, 2024 | 51.22 | 51.22 | 51.11 | 51.16 | 102,212 | +0.04(+0.08%) |
Mar 18, 2024 | 51.13 | 51.15 | 51.09 | 51.12 | 271,825 | +0.01(+0.02%) |
Mar 15, 2024 | 51.09 | 51.15 | 51.08 | 51.11 | 201,833 | -0.02(-0.04%) |
Mar 14, 2024 | 51.23 | 51.23 | 51.05 | 51.13 | 93,450 | -0.05(-0.10%) |
Mar 13, 2024 | 51.17 | 51.24 | 51.17 | 51.18 | 106,860 | +0.01(+0.02%) |
Mar 12, 2024 | 51.12 | 51.18 | 51.12 | 51.17 | 95,761 | -0.07(-0.14%) |
Mar 11, 2024 | 51.28 | 51.28 | 51.20 | 51.24 | 119,085 | -0.01(-0.03%) |
Mar 08, 2024 | 51.25 | 51.26 | 51.20 | 51.26 | 87,914 | +0.02(+0.05%) |
Mar 07, 2024 | 51.22 | 51.24 | 51.18 | 51.23 | 86,326 | +0.08(+0.16%) |
Mar 06, 2024 | 51.05 | 51.18 | 51.05 | 51.15 | 152,036 | -0.00(-0.01%) |
Mar 05, 2024 | 51.03 | 51.20 | 51.03 | 51.15 | 160,450 | +0.14(+0.27%) |
Mar 04, 2024 | 51.08 | 51.08 | 50.94 | 51.01 | 100,015 | -0.11(-0.21%) |
Mar 01, 2024 | 51.05 | 51.15 | 50.98 | 51.12 | 110,004 | +0.04(+0.08%) |
Feb 29, 2024 | 51.06 | 51.10 | 51.04 | 51.08 | 139,201 | +0.04(+0.08%) |
Feb 28, 2024 | 51.04 | 51.04 | 50.97 | 51.04 | 92,596 | +0.09(+0.18%) |
Feb 27, 2024 | 51.01 | 51.03 | 50.93 | 50.95 | 123,801 | +0.00(+0.00%) |
Feb 26, 2024 | 51.05 | 51.06 | 50.92 | 50.95 | 118,717 | -0.12(-0.23%) |
Feb 23, 2024 | 50.93 | 51.08 | 50.93 | 51.07 | 182,945 | +0.12(+0.23%) |
Feb 22, 2024 | 51.01 | 51.01 | 50.90 | 50.95 | 259,802 | +0.01(+0.02%) |
Feb 21, 2024 | 50.99 | 51.02 | 50.91 | 50.94 | 247,736 | +0.01(+0.03%) |
Feb 20, 2024 | 50.97 | 50.99 | 50.87 | 50.93 | 174,269 | +0.03(+0.06%) |
Feb 16, 2024 | 50.82 | 50.90 | 50.78 | 50.90 | 98,574 | +0.00(+0.00%) |
Feb 15, 2024 | 50.90 | 50.98 | 50.82 | 50.90 | 132,406 | +0.08(+0.16%) |
Feb 14, 2024 | 50.78 | 50.88 | 50.72 | 50.82 | 113,468 | +0.18(+0.35%) |
Feb 13, 2024 | 50.78 | 50.78 | 50.64 | 50.64 | 185,147 | -0.25(-0.49%) |
Feb 12, 2024 | 50.88 | 50.97 | 50.88 | 50.89 | 165,723 | +0.07(+0.14%) |
Feb 09, 2024 | 50.78 | 50.90 | 50.78 | 50.82 | 157,156 | -0.04(-0.08%) |
Feb 08, 2024 | 50.78 | 50.86 | 50.77 | 50.86 | 221,290 | +0.02(+0.04%) |
Feb 07, 2024 | 50.86 | 50.90 | 50.81 | 50.84 | 188,390 | -0.03(-0.06%) |
Feb 06, 2024 | 50.82 | 50.92 | 50.78 | 50.87 | 106,719 | +0.14(+0.27%) |
Feb 05, 2024 | 50.95 | 50.95 | 50.71 | 50.73 | 272,039 | -0.22(-0.43%) |
Feb 02, 2024 | 50.90 | 50.98 | 50.90 | 50.95 | 116,768 | -0.24(-0.46%) |
Feb 01, 2024 | 51.04 | 51.23 | 51.04 | 51.19 | 235,907 | +0.21(+0.41%) |
Jan 31, 2024 | 50.91 | 51.08 | 50.91 | 50.98 | 327,787 | +0.14(+0.27%) |
Jan 30, 2024 | 50.81 | 50.90 | 50.72 | 50.84 | 171,768 | +0.04(+0.08%) |
Jan 29, 2024 | 50.74 | 50.84 | 50.67 | 50.80 | 313,412 | +0.17(+0.33%) |
Jan 26, 2024 | 50.63 | 50.64 | 50.53 | 50.63 | 116,289 | +0.00(+0.00%) |
Jan 25, 2024 | 50.66 | 50.66 | 50.56 | 50.63 | 236,768 | +0.17(+0.33%) |
Jan 24, 2024 | 50.65 | 50.66 | 50.47 | 50.47 | 268,329 | -0.13(-0.25%) |
Jan 23, 2024 | 50.62 | 50.62 | 50.53 | 50.59 | 169,473 | -0.09(-0.19%) |
Jan 22, 2024 | 50.70 | 50.70 | 50.64 | 50.69 | 138,697 | +0.01(+0.02%) |
Jan 19, 2024 | 50.79 | 50.79 | 50.60 | 50.68 | 217,988 | -0.02(-0.04%) |
Jan 18, 2024 | 50.86 | 50.86 | 50.68 | 50.70 | 190,348 | -0.08(-0.16%) |
Jan 17, 2024 | 50.90 | 50.90 | 50.77 | 50.78 | 109,220 | -0.14(-0.28%) |
Jan 16, 2024 | 50.99 | 50.99 | 50.84 | 50.92 | 159,544 | -0.14(-0.28%) |
Jan 12, 2024 | 51.05 | 51.07 | 50.96 | 51.06 | 180,125 | +0.06(+0.12%) |
Jan 11, 2024 | 50.90 | 51.03 | 50.84 | 51.00 | 306,845 | +0.13(+0.25%) |
Jan 10, 2024 | 50.99 | 51.01 | 50.84 | 50.88 | 224,217 | -0.09(-0.17%) |
Jan 09, 2024 | 51.00 | 51.04 | 50.94 | 50.96 | 233,090 | -0.04(-0.08%) |
Jan 08, 2024 | 50.93 | 51.07 | 50.88 | 51.00 | 214,622 | +0.13(+0.25%) |
Jan 05, 2024 | 50.96 | 50.96 | 50.85 | 50.88 | 158,218 | -0.07(-0.14%) |
Jan 04, 2024 | 50.91 | 50.94 | 50.80 | 50.94 | 216,008 | -0.07(-0.13%) |
Jan 03, 2024 | 50.87 | 51.01 | 50.86 | 51.01 | 147,229 | +0.11(+0.21%) |
Jan 02, 2024 | 50.91 | 50.95 | 50.85 | 50.90 | 310,391 | -0.08(-0.16%) |
Dec 29, 2023 | 50.88 | 51.00 | 50.83 | 50.99 | 249,644 | +0.05(+0.11%) |
Dec 28, 2023 | 50.94 | 50.96 | 50.85 | 50.93 | 361,871 | -0.08(-0.15%) |
Dec 27, 2023 | 50.92 | 51.01 | 50.85 | 51.01 | 226,444 | +0.22(+0.43%) |
Dec 26, 2023 | 50.79 | 50.88 | 50.77 | 50.80 | 161,859 | -0.03(-0.06%) |
Dec 22, 2023 | 50.85 | 50.90 | 50.83 | 50.83 | 234,696 | -0.03(-0.05%) |
Dec 21, 2023 | 50.84 | 50.86 | 50.73 | 50.85 | 358,114 | +0.04(+0.08%) |
Dec 20, 2023 | 50.72 | 50.81 | 50.67 | 50.81 | 191,616 | +0.16(+0.31%) |
Dec 19, 2023 | 50.61 | 50.70 | 50.60 | 50.66 | 168,540 | +0.01(+0.02%) |
Dec 18, 2023 | 50.70 | 50.70 | 50.57 | 50.65 | 280,075 | +0.08(+0.16%) |
Dec 15, 2023 | 50.60 | 50.73 | 50.55 | 50.57 | 352,412 | -0.14(-0.27%) |
Dec 14, 2023 | 50.56 | 50.72 | 50.49 | 50.71 | 223,410 | +0.31(+0.63%) |
Dec 13, 2023 | 50.19 | 50.43 | 50.09 | 50.39 | 377,330 | +0.23(+0.45%) |
Dec 12, 2023 | 50.10 | 50.17 | 50.09 | 50.16 | 191,805 | -0.02(-0.04%) |
Dec 11, 2023 | 50.15 | 50.18 | 50.05 | 50.18 | 250,856 | +0.09(+0.18%) |
Dec 08, 2023 | 50.13 | 50.13 | 50.06 | 50.09 | 174,269 | -0.04(-0.08%) |
Dec 07, 2023 | 50.14 | 50.19 | 50.06 | 50.13 | 205,326 | +0.08(+0.16%) |
Dec 06, 2023 | 50.00 | 50.17 | 49.99 | 50.06 | 369,567 | +0.01(+0.02%) |
Dec 05, 2023 | 49.90 | 50.09 | 49.90 | 50.05 | 251,559 | +0.18(+0.36%) |
Dec 04, 2023 | 49.85 | 49.93 | 49.77 | 49.87 | 330,750 | -0.11(-0.22%) |
Dec 01, 2023 | 49.74 | 49.98 | 49.71 | 49.98 | 327,087 | +0.30(+0.59%) |
Nov 30, 2023 | 49.77 | 49.77 | 49.61 | 49.68 | 231,595 | -0.11(-0.22%) |
Nov 29, 2023 | 49.49 | 49.79 | 49.49 | 49.79 | 330,821 | +0.49(+1.00%) |
Nov 28, 2023 | 49.30 | 49.39 | 49.30 | 49.30 | 190,158 | +0.03(+0.06%) |
Nov 27, 2023 | 49.29 | 49.29 | 49.19 | 49.27 | 346,220 | +0.14(+0.28%) |
Nov 24, 2023 | 49.19 | 49.19 | 49.07 | 49.13 | 85,075 | -0.06(-0.12%) |
Nov 22, 2023 | 49.19 | 49.20 | 49.09 | 49.19 | 196,160 | +0.14(+0.28%) |
Nov 21, 2023 | 49.08 | 49.10 | 49.00 | 49.05 | 190,218 | +0.04(+0.09%) |
Nov 20, 2023 | 48.89 | 49.05 | 48.85 | 49.00 | 394,960 | +0.09(+0.18%) |
Nov 17, 2023 | 48.85 | 48.92 | 48.80 | 48.92 | 243,795 | +0.06(+0.12%) |
Nov 16, 2023 | 48.71 | 48.93 | 48.67 | 48.86 | 210,826 | +0.15(+0.30%) |
Nov 15, 2023 | 48.66 | 48.73 | 48.49 | 48.71 | 271,821 | -0.03(-0.07%) |
Nov 14, 2023 | 48.78 | 48.82 | 48.73 | 48.74 | 238,673 | +0.31(+0.64%) |
Nov 13, 2023 | 48.27 | 48.44 | 48.27 | 48.44 | 380,834 | +0.06(+0.12%) |
Nov 10, 2023 | 48.38 | 48.41 | 48.30 | 48.38 | 197,595 | +0.21(+0.43%) |
Nov 09, 2023 | 48.35 | 48.39 | 48.15 | 48.17 | 330,892 | -0.16(-0.33%) |
Nov 08, 2023 | 48.18 | 48.39 | 48.16 | 48.33 | 293,643 | +0.03(+0.06%) |
Nov 07, 2023 | 48.20 | 48.30 | 48.07 | 48.30 | 597,553 | +0.29(+0.61%) |
Nov 06, 2023 | 47.95 | 48.02 | 47.93 | 48.00 | 353,076 | -0.02(-0.04%) |
Nov 03, 2023 | 48.05 | 48.26 | 48.02 | 48.02 | 789,447 | +0.26(+0.53%) |
Nov 02, 2023 | 47.73 | 47.80 | 47.69 | 47.77 | 540,659 | +0.31(+0.66%) |
Nov 01, 2023 | 47.30 | 47.46 | 47.23 | 47.45 | 308,300 | +0.25(+0.52%) |
Oct 31, 2023 | 47.28 | 47.30 | 47.21 | 47.21 | 329,826 | -0.06(-0.12%) |
Oct 30, 2023 | 47.27 | 47.35 | 47.21 | 47.27 | 338,013 | -0.09(-0.19%) |
Oct 27, 2023 | 47.36 | 47.38 | 47.30 | 47.36 | 370,394 | -0.03(-0.06%) |
Oct 26, 2023 | 47.38 | 47.46 | 47.33 | 47.38 | 722,065 | +0.12(+0.26%) |
Oct 25, 2023 | 47.34 | 47.36 | 47.25 | 47.26 | 724,637 | -0.18(-0.38%) |
Oct 24, 2023 | 47.45 | 47.52 | 47.37 | 47.44 | 244,327 | +0.01(+0.02%) |
Oct 23, 2023 | 47.42 | 47.49 | 47.35 | 47.43 | 464,537 | +0.01(+0.02%) |
Oct 20, 2023 | 47.45 | 47.49 | 47.36 | 47.42 | 285,131 | +0.05(+0.10%) |
Oct 19, 2023 | 47.49 | 47.57 | 47.36 | 47.38 | 245,910 | -0.22(-0.45%) |
Oct 18, 2023 | 47.56 | 47.66 | 47.50 | 47.59 | 325,126 | +0.01(+0.02%) |
Oct 17, 2023 | 47.88 | 47.88 | 47.58 | 47.58 | 263,222 | -0.24(-0.51%) |
Oct 16, 2023 | 48.07 | 48.00 | 47.77 | 47.83 | 223,936 | -0.23(-0.47%) |
Oct 13, 2023 | 48.22 | 48.22 | 48.00 | 48.05 | 188,470 | +0.13(+0.27%) |
Oct 12, 2023 | 48.16 | 48.16 | 47.89 | 47.93 | 151,558 | -0.18(-0.37%) |
Oct 11, 2023 | 48.03 | 48.13 | 47.93 | 48.10 | 247,128 | +0.36(+0.76%) |
Oct 10, 2023 | 47.68 | 47.83 | 47.66 | 47.74 | 150,707 | +0.04(+0.08%) |
Oct 09, 2023 | 47.56 | 47.74 | 47.54 | 47.70 | 159,573 | +0.19(+0.39%) |
Oct 06, 2023 | 47.46 | 47.56 | 47.34 | 47.51 | 178,415 | -0.21(-0.44%) |
Oct 05, 2023 | 47.67 | 47.76 | 47.66 | 47.73 | 163,640 | +0.05(+0.11%) |
Oct 04, 2023 | 47.61 | 47.71 | 47.57 | 47.67 | 220,984 | +0.13(+0.27%) |
Oct 03, 2023 | 47.72 | 47.73 | 47.54 | 47.54 | 200,140 | -0.16(-0.33%) |