Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 52.20 | 54.09 | 51.88 | 53.99 | 1,623,657 | +1.91(+3.67%) |
May 08, 2024 | 50.97 | 52.22 | 50.66 | 52.08 | 1,658,551 | +0.01(+0.02%) |
May 07, 2024 | 52.46 | 55.15 | 52.00 | 52.07 | 2,992,746 | +1.94(+3.87%) |
May 06, 2024 | 50.27 | 50.80 | 49.82 | 50.13 | 2,370,648 | -0.25(-0.50%) |
May 03, 2024 | 51.50 | 51.97 | 50.29 | 50.38 | 1,444,078 | -0.04(-0.08%) |
May 02, 2024 | 50.62 | 50.67 | 49.10 | 50.42 | 1,504,113 | +0.41(+0.82%) |
May 01, 2024 | 49.76 | 51.23 | 49.21 | 50.01 | 1,585,231 | -0.05(-0.10%) |
Apr 30, 2024 | 50.55 | 51.25 | 49.97 | 50.06 | 2,295,691 | -0.92(-1.80%) |
Apr 29, 2024 | 50.16 | 51.07 | 49.91 | 50.98 | 1,056,664 | +1.06(+2.12%) |
Apr 26, 2024 | 50.17 | 50.58 | 49.78 | 49.92 | 804,007 | +0.03(+0.06%) |
Apr 25, 2024 | 49.40 | 49.90 | 48.78 | 49.89 | 1,293,310 | -0.63(-1.25%) |
Apr 24, 2024 | 50.36 | 51.02 | 49.95 | 50.52 | 1,408,326 | +0.21(+0.42%) |
Apr 23, 2024 | 49.36 | 50.82 | 48.88 | 50.31 | 1,439,082 | +1.18(+2.40%) |
Apr 22, 2024 | 49.17 | 49.28 | 48.50 | 49.13 | 1,639,741 | +0.37(+0.76%) |
Apr 19, 2024 | 49.32 | 49.86 | 48.38 | 48.76 | 1,478,355 | -0.78(-1.57%) |
Apr 18, 2024 | 49.82 | 50.18 | 49.23 | 49.54 | 1,356,189 | +0.25(+0.51%) |
Apr 17, 2024 | 50.30 | 50.45 | 49.28 | 49.29 | 1,186,895 | -0.65(-1.30%) |
Apr 16, 2024 | 49.83 | 50.12 | 49.03 | 49.94 | 1,670,812 | -0.08(-0.16%) |
Apr 15, 2024 | 50.96 | 51.30 | 49.66 | 50.02 | 1,775,153 | -0.17(-0.34%) |
Apr 12, 2024 | 51.06 | 51.29 | 49.87 | 50.19 | 2,197,117 | -1.18(-2.30%) |
Apr 11, 2024 | 52.30 | 52.50 | 51.29 | 51.37 | 1,280,284 | -0.65(-1.25%) |
Apr 10, 2024 | 51.88 | 53.02 | 51.46 | 52.02 | 2,512,441 | -1.57(-2.93%) |
Apr 09, 2024 | 53.97 | 54.17 | 53.23 | 53.59 | 1,421,474 | -0.03(-0.06%) |
Apr 08, 2024 | 53.81 | 54.21 | 53.40 | 53.62 | 1,975,399 | -0.08(-0.15%) |
Apr 05, 2024 | 53.51 | 54.01 | 53.11 | 53.70 | 1,713,249 | +0.85(+1.61%) |
Apr 04, 2024 | 54.12 | 54.31 | 52.74 | 52.85 | 1,147,751 | -0.61(-1.14%) |
Apr 03, 2024 | 53.63 | 54.02 | 53.16 | 53.46 | 1,698,013 | -0.48(-0.89%) |
Apr 02, 2024 | 54.35 | 54.37 | 53.18 | 53.94 | 1,817,568 | -1.57(-2.83%) |
Apr 01, 2024 | 56.85 | 56.98 | 55.48 | 55.51 | 1,982,570 | -1.31(-2.31%) |
Mar 28, 2024 | 56.66 | 57.13 | 56.26 | 56.82 | 1,465,226 | +0.59(+1.05%) |
Mar 27, 2024 | 56.39 | 56.52 | 55.64 | 56.23 | 1,312,863 | +0.16(+0.29%) |
Mar 26, 2024 | 55.96 | 56.47 | 55.69 | 56.07 | 1,260,533 | +0.48(+0.86%) |
Mar 25, 2024 | 56.20 | 56.50 | 55.42 | 55.59 | 1,830,750 | +0.70(+1.28%) |
Mar 22, 2024 | 56.13 | 56.13 | 54.77 | 54.89 | 1,758,665 | -1.20(-2.14%) |
Mar 21, 2024 | 54.51 | 56.11 | 53.87 | 56.09 | 1,280,527 | +2.02(+3.74%) |
Mar 20, 2024 | 52.95 | 54.40 | 52.95 | 54.07 | 1,530,530 | +0.81(+1.52%) |
Mar 19, 2024 | 52.39 | 53.60 | 52.04 | 53.26 | 1,207,312 | +0.67(+1.27%) |
Mar 18, 2024 | 53.01 | 53.37 | 52.50 | 52.59 | 958,530 | -0.42(-0.79%) |
Mar 15, 2024 | 54.24 | 54.83 | 52.95 | 53.01 | 2,462,725 | -1.46(-2.68%) |
Mar 14, 2024 | 55.06 | 55.64 | 53.76 | 54.47 | 1,680,318 | -1.29(-2.31%) |
Mar 13, 2024 | 55.62 | 56.44 | 55.44 | 55.76 | 2,620,488 | +1.16(+2.12%) |
Mar 12, 2024 | 53.95 | 54.64 | 53.55 | 54.60 | 974,963 | +0.65(+1.20%) |
Mar 11, 2024 | 54.67 | 54.87 | 53.63 | 53.95 | 1,224,758 | -0.86(-1.57%) |
Mar 08, 2024 | 55.62 | 55.83 | 54.71 | 54.81 | 1,068,448 | -0.53(-0.96%) |
Mar 07, 2024 | 55.10 | 55.94 | 54.97 | 55.34 | 1,398,648 | +0.47(+0.86%) |
Mar 06, 2024 | 54.39 | 54.96 | 54.02 | 54.87 | 827,256 | +1.01(+1.88%) |
Mar 05, 2024 | 54.15 | 54.54 | 53.69 | 53.86 | 1,415,602 | -0.54(-0.99%) |
Mar 04, 2024 | 55.00 | 55.13 | 53.95 | 54.40 | 1,259,244 | -0.35(-0.64%) |
Mar 01, 2024 | 54.61 | 55.27 | 54.41 | 54.75 | 1,967,796 | +0.28(+0.51%) |
Feb 29, 2024 | 53.97 | 54.65 | 53.81 | 54.47 | 1,901,241 | +1.07(+2.00%) |
Feb 28, 2024 | 53.32 | 53.64 | 53.09 | 53.40 | 1,594,370 | -0.47(-0.87%) |
Feb 27, 2024 | 52.66 | 54.02 | 52.05 | 53.87 | 2,159,168 | +1.88(+3.62%) |
Feb 26, 2024 | 51.92 | 52.13 | 51.65 | 51.99 | 1,808,233 | +0.07(+0.13%) |
Feb 23, 2024 | 51.00 | 52.26 | 50.89 | 51.92 | 2,181,308 | +1.20(+2.37%) |
Feb 22, 2024 | 50.07 | 51.28 | 50.04 | 50.72 | 1,796,293 | +0.73(+1.46%) |
Feb 21, 2024 | 50.34 | 50.60 | 49.82 | 49.99 | 1,655,496 | -0.36(-0.71%) |
Feb 20, 2024 | 49.87 | 50.45 | 49.56 | 50.35 | 1,585,408 | -0.22(-0.43%) |
Feb 16, 2024 | 49.85 | 51.07 | 49.64 | 50.57 | 1,624,857 | +0.11(+0.22%) |
Feb 15, 2024 | 51.02 | 51.20 | 49.74 | 50.46 | 3,320,145 | -0.15(-0.30%) |
Feb 14, 2024 | 50.52 | 50.78 | 50.13 | 50.61 | 1,325,306 | +0.61(+1.22%) |
Feb 13, 2024 | 49.95 | 50.57 | 48.97 | 50.00 | 1,749,991 | -1.87(-3.60%) |
Feb 12, 2024 | 50.66 | 51.88 | 50.47 | 51.87 | 2,274,276 | +1.40(+2.77%) |
Feb 09, 2024 | 51.52 | 51.85 | 49.83 | 50.47 | 3,248,816 | -1.28(-2.47%) |
Feb 08, 2024 | 51.41 | 53.47 | 50.24 | 51.75 | 3,492,386 | +0.63(+1.23%) |
Feb 07, 2024 | 50.73 | 51.47 | 50.42 | 51.12 | 3,866,968 | +0.55(+1.08%) |
Feb 06, 2024 | 50.33 | 50.91 | 50.32 | 50.57 | 1,462,143 | +0.13(+0.26%) |
Feb 05, 2024 | 49.82 | 50.62 | 49.40 | 50.44 | 1,558,247 | +0.28(+0.56%) |
Feb 02, 2024 | 49.51 | 50.63 | 48.78 | 50.16 | 1,762,623 | -0.18(-0.36%) |
Feb 01, 2024 | 50.04 | 51.77 | 49.59 | 50.34 | 1,734,640 | +0.58(+1.16%) |
Jan 31, 2024 | 51.28 | 51.33 | 49.53 | 49.76 | 2,388,362 | -1.92(-3.71%) |
Jan 30, 2024 | 51.87 | 52.27 | 51.60 | 51.68 | 1,765,299 | -0.47(-0.90%) |
Jan 29, 2024 | 51.37 | 52.22 | 51.05 | 52.15 | 2,223,488 | +0.50(+0.97%) |
Jan 26, 2024 | 51.13 | 51.67 | 50.80 | 51.65 | 1,567,867 | +0.79(+1.55%) |
Jan 25, 2024 | 50.99 | 51.16 | 50.49 | 50.86 | 1,456,325 | +0.36(+0.71%) |
Jan 24, 2024 | 51.70 | 51.70 | 50.26 | 50.50 | 1,112,968 | -0.49(-0.96%) |
Jan 23, 2024 | 51.56 | 51.61 | 50.50 | 50.99 | 1,180,501 | -0.39(-0.76%) |
Jan 22, 2024 | 51.18 | 51.68 | 50.84 | 51.38 | 1,326,027 | +0.51(+1.00%) |
Jan 19, 2024 | 50.26 | 50.88 | 49.87 | 50.87 | 1,132,737 | +0.39(+0.77%) |
Jan 18, 2024 | 50.28 | 51.08 | 49.68 | 50.48 | 2,079,520 | +1.55(+3.16%) |
Jan 17, 2024 | 48.58 | 49.02 | 48.58 | 48.93 | 1,030,829 | -0.36(-0.73%) |
Jan 16, 2024 | 48.71 | 49.58 | 48.62 | 49.29 | 2,241,309 | -0.57(-1.14%) |
Jan 12, 2024 | 51.24 | 51.39 | 49.54 | 49.86 | 912,785 | -0.82(-1.61%) |
Jan 11, 2024 | 50.61 | 50.80 | 49.53 | 50.68 | 1,819,396 | -0.32(-0.63%) |
Jan 10, 2024 | 50.03 | 51.01 | 49.76 | 51.00 | 1,333,811 | +1.10(+2.20%) |
Jan 09, 2024 | 48.99 | 50.06 | 48.89 | 49.90 | 919,984 | +0.10(+0.20%) |
Jan 08, 2024 | 48.81 | 49.98 | 48.81 | 49.80 | 1,256,510 | +1.27(+2.61%) |
Jan 05, 2024 | 47.84 | 48.92 | 47.48 | 48.53 | 1,373,587 | +0.74(+1.54%) |
Jan 04, 2024 | 47.77 | 48.41 | 47.68 | 47.80 | 1,086,670 | -0.39(-0.81%) |
Jan 03, 2024 | 49.32 | 49.79 | 47.79 | 48.19 | 1,598,408 | -1.33(-2.68%) |
Jan 02, 2024 | 50.23 | 50.74 | 49.33 | 49.51 | 1,919,292 | -1.33(-2.61%) |
Dec 29, 2023 | 50.89 | 51.52 | 50.83 | 50.84 | 1,329,248 | -0.38(-0.74%) |
Dec 28, 2023 | 50.90 | 51.32 | 50.78 | 51.22 | 916,367 | +0.18(+0.35%) |
Dec 27, 2023 | 51.04 | 51.40 | 50.76 | 51.04 | 1,039,242 | +0.19(+0.37%) |
Dec 26, 2023 | 50.39 | 51.13 | 50.29 | 50.85 | 1,192,894 | +0.51(+1.01%) |
Dec 22, 2023 | 50.35 | 50.63 | 50.04 | 50.34 | 743,416 | +0.02(+0.04%) |
Dec 21, 2023 | 49.74 | 50.35 | 49.46 | 50.32 | 1,233,497 | +1.57(+3.21%) |
Dec 20, 2023 | 50.04 | 50.49 | 48.66 | 48.75 | 2,132,549 | -1.41(-2.80%) |
Dec 19, 2023 | 50.24 | 50.63 | 49.88 | 50.16 | 1,790,697 | +0.11(+0.22%) |
Dec 18, 2023 | 50.39 | 50.61 | 49.63 | 50.05 | 1,659,927 | -0.08(-0.16%) |
Dec 15, 2023 | 50.40 | 51.55 | 50.06 | 50.13 | 3,025,012 | -0.31(-0.61%) |
Dec 14, 2023 | 49.81 | 51.43 | 49.78 | 50.44 | 4,075,828 | +1.56(+3.18%) |
Dec 13, 2023 | 46.88 | 49.01 | 46.37 | 48.88 | 1,878,468 | +2.10(+4.50%) |
Dec 12, 2023 | 46.66 | 47.18 | 46.49 | 46.78 | 1,727,236 | +0.08(+0.17%) |
Dec 11, 2023 | 46.10 | 47.23 | 46.10 | 46.70 | 2,673,599 | +0.60(+1.30%) |
Dec 08, 2023 | 45.48 | 46.33 | 45.48 | 46.10 | 1,313,734 | +0.49(+1.07%) |
Dec 07, 2023 | 45.42 | 45.73 | 45.04 | 45.61 | 1,380,053 | +0.27(+0.59%) |
Dec 06, 2023 | 43.83 | 45.62 | 43.83 | 45.34 | 2,798,787 | +2.00(+4.63%) |
Dec 05, 2023 | 43.35 | 43.84 | 43.21 | 43.34 | 1,330,133 | -0.48(-1.09%) |
Dec 04, 2023 | 42.51 | 43.92 | 42.45 | 43.82 | 2,601,834 | +1.24(+2.90%) |
Dec 01, 2023 | 40.13 | 42.66 | 40.06 | 42.58 | 2,396,495 | +2.36(+5.88%) |
Nov 30, 2023 | 40.58 | 40.77 | 39.90 | 40.22 | 1,517,693 | -0.31(-0.76%) |
Nov 29, 2023 | 39.66 | 41.07 | 39.66 | 40.53 | 1,850,404 | +1.35(+3.44%) |
Nov 28, 2023 | 39.20 | 39.51 | 38.74 | 39.18 | 1,360,389 | -0.01(-0.03%) |
Nov 27, 2023 | 39.23 | 39.33 | 38.81 | 39.19 | 1,593,059 | -0.31(-0.78%) |
Nov 24, 2023 | 39.20 | 39.76 | 39.20 | 39.50 | 420,812 | -0.02(-0.05%) |
Nov 22, 2023 | 39.76 | 40.01 | 39.14 | 39.52 | 1,280,655 | -0.02(-0.05%) |
Nov 21, 2023 | 39.90 | 40.00 | 39.52 | 39.54 | 831,608 | -0.54(-1.34%) |
Nov 20, 2023 | 39.53 | 40.45 | 39.14 | 40.08 | 1,630,962 | +0.61(+1.54%) |
Nov 17, 2023 | 39.56 | 39.93 | 39.17 | 39.47 | 1,693,002 | +0.35(+0.89%) |
Nov 16, 2023 | 40.17 | 40.54 | 38.95 | 39.12 | 2,141,522 | -1.26(-3.11%) |
Nov 15, 2023 | 40.23 | 41.22 | 40.06 | 40.38 | 2,186,648 | +0.23(+0.57%) |
Nov 14, 2023 | 40.15 | 41.00 | 39.41 | 40.15 | 3,892,121 | +2.96(+7.97%) |
Nov 13, 2023 | 37.18 | 37.30 | 36.78 | 37.18 | 1,898,627 | -0.08(-0.21%) |
Nov 10, 2023 | 36.41 | 37.26 | 35.93 | 37.26 | 1,906,011 | +0.95(+2.63%) |
Nov 09, 2023 | 37.52 | 37.52 | 36.27 | 36.31 | 2,661,014 | -0.99(-2.67%) |
Nov 08, 2023 | 37.50 | 37.60 | 37.05 | 37.30 | 1,930,239 | -0.45(-1.19%) |
Nov 07, 2023 | 37.21 | 37.90 | 37.00 | 37.75 | 1,718,739 | +0.44(+1.17%) |
Nov 06, 2023 | 38.83 | 39.00 | 37.02 | 37.31 | 2,890,135 | -1.53(-3.94%) |
Nov 03, 2023 | 37.45 | 39.46 | 37.16 | 38.84 | 4,657,858 | +2.24(+6.11%) |
Nov 02, 2023 | 37.37 | 38.37 | 36.03 | 36.61 | 7,809,834 | -3.58(-8.91%) |