Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 52.26 | 52.28 | 52.17 | 52.21 | 58,012 | -0.06(-0.11%) |
Jun 14, 2024 | 52.28 | 52.29 | 52.23 | 52.27 | 121,041 | +0.05(+0.10%) |
Jun 13, 2024 | 52.17 | 52.25 | 52.17 | 52.22 | 78,377 | +0.12(+0.23%) |
Jun 12, 2024 | 52.11 | 52.12 | 52.03 | 52.10 | 200,029 | +0.23(+0.44%) |
Jun 11, 2024 | 51.91 | 51.92 | 51.86 | 51.87 | 202,730 | +0.02(+0.04%) |
Jun 10, 2024 | 51.86 | 51.87 | 51.82 | 51.85 | 116,850 | -0.06(-0.12%) |
Jun 07, 2024 | 51.93 | 51.97 | 51.86 | 51.91 | 161,390 | -0.10(-0.19%) |
Jun 06, 2024 | 51.98 | 52.04 | 51.96 | 52.01 | 185,000 | +0.13(+0.25%) |
Jun 05, 2024 | 51.80 | 52.30 | 51.77 | 51.88 | 113,168 | +0.17(+0.33%) |
Jun 04, 2024 | 51.69 | 51.85 | 51.65 | 51.71 | 304,465 | +0.09(+0.17%) |
Jun 03, 2024 | 51.59 | 51.64 | 51.54 | 51.62 | 134,937 | +0.15(+0.29%) |
May 31, 2024 | 51.60 | 51.60 | 51.45 | 51.47 | 150,297 | +0.04(+0.08%) |
May 30, 2024 | 51.49 | 51.49 | 51.40 | 51.43 | 144,495 | +0.04(+0.08%) |
May 29, 2024 | 51.54 | 51.54 | 51.39 | 51.39 | 207,387 | -0.13(-0.25%) |
May 28, 2024 | 51.63 | 51.63 | 51.51 | 51.52 | 199,273 | -0.06(-0.12%) |
May 24, 2024 | 51.56 | 51.58 | 51.54 | 51.58 | 77,040 | -0.05(-0.10%) |
May 23, 2024 | 51.77 | 51.77 | 51.61 | 51.63 | 159,632 | -0.11(-0.22%) |
May 22, 2024 | 51.80 | 51.84 | 51.73 | 51.74 | 229,006 | -0.10(-0.20%) |
May 21, 2024 | 51.91 | 51.95 | 51.85 | 51.85 | 191,555 | -0.04(-0.08%) |
May 20, 2024 | 52.02 | 52.02 | 51.89 | 51.89 | 110,318 | -0.11(-0.21%) |
May 17, 2024 | 52.11 | 52.11 | 51.96 | 52.00 | 247,091 | -0.08(-0.15%) |
May 16, 2024 | 52.12 | 52.14 | 52.07 | 52.08 | 221,629 | -0.05(-0.10%) |
May 15, 2024 | 52.04 | 52.14 | 52.04 | 52.13 | 276,565 | +0.11(+0.21%) |
May 14, 2024 | 52.05 | 52.05 | 52.00 | 52.02 | 112,290 | +0.04(+0.08%) |
May 13, 2024 | 52.01 | 52.05 | 51.97 | 51.98 | 117,721 | +0.00(+0.00%) |
May 10, 2024 | 52.01 | 52.01 | 51.97 | 51.98 | 106,207 | -0.04(-0.08%) |
May 09, 2024 | 51.99 | 52.02 | 51.96 | 52.02 | 108,096 | +0.04(+0.08%) |
May 08, 2024 | 52.03 | 52.03 | 51.94 | 51.98 | 146,565 | -0.04(-0.08%) |
May 07, 2024 | 51.92 | 52.02 | 51.90 | 52.02 | 139,102 | +0.18(+0.35%) |
May 06, 2024 | 51.85 | 51.85 | 51.77 | 51.84 | 119,873 | +0.08(+0.15%) |
May 03, 2024 | 51.68 | 51.79 | 51.68 | 51.76 | 162,178 | +0.14(+0.27%) |
May 02, 2024 | 51.56 | 51.65 | 51.56 | 51.62 | 466,191 | +0.02(+0.04%) |
May 01, 2024 | 51.58 | 51.62 | 51.54 | 51.60 | 126,891 | +0.06(+0.13%) |
Apr 30, 2024 | 51.54 | 51.54 | 51.49 | 51.53 | 98,232 | -0.02(-0.04%) |
Apr 29, 2024 | 51.51 | 51.57 | 51.51 | 51.55 | 145,352 | +0.09(+0.17%) |
Apr 26, 2024 | 51.49 | 51.53 | 51.47 | 51.47 | 113,342 | +0.03(+0.06%) |
Apr 25, 2024 | 51.49 | 51.51 | 51.44 | 51.44 | 141,239 | -0.14(-0.27%) |
Apr 24, 2024 | 51.59 | 51.62 | 51.56 | 51.57 | 97,702 | -0.02(-0.04%) |
Apr 23, 2024 | 51.58 | 51.68 | 51.53 | 51.59 | 217,794 | -0.01(-0.02%) |
Apr 22, 2024 | 51.63 | 51.63 | 51.55 | 51.60 | 82,922 | +0.03(+0.06%) |
Apr 19, 2024 | 51.63 | 51.63 | 51.57 | 51.57 | 136,027 | +0.08(+0.15%) |
Apr 18, 2024 | 51.57 | 51.57 | 51.49 | 51.49 | 94,489 | -0.08(-0.15%) |
Apr 17, 2024 | 51.53 | 51.64 | 51.45 | 51.57 | 139,429 | +0.07(+0.14%) |
Apr 16, 2024 | 51.54 | 51.60 | 51.47 | 51.51 | 154,627 | -0.12(-0.23%) |
Apr 15, 2024 | 51.66 | 51.66 | 51.49 | 51.62 | 196,879 | +0.01(+0.02%) |
Apr 12, 2024 | 51.74 | 51.74 | 51.57 | 51.61 | 188,455 | +0.13(+0.25%) |
Apr 11, 2024 | 51.47 | 51.53 | 51.42 | 51.49 | 150,484 | +0.04(+0.08%) |
Apr 10, 2024 | 51.51 | 51.56 | 51.42 | 51.45 | 225,925 | -0.30(-0.58%) |
Apr 09, 2024 | 51.72 | 51.77 | 51.69 | 51.74 | 168,025 | +0.14(+0.27%) |
Apr 08, 2024 | 51.63 | 51.64 | 51.58 | 51.60 | 153,130 | -0.03(-0.06%) |
Apr 05, 2024 | 51.64 | 51.71 | 51.61 | 51.63 | 218,213 | -0.12(-0.23%) |
Apr 04, 2024 | 51.74 | 51.75 | 51.68 | 51.75 | 171,485 | +0.06(+0.12%) |
Apr 03, 2024 | 51.67 | 51.72 | 51.60 | 51.69 | 177,090 | -0.08(-0.15%) |
Apr 02, 2024 | 51.86 | 51.86 | 51.74 | 51.77 | 165,129 | -0.11(-0.21%) |
Apr 01, 2024 | 52.03 | 52.03 | 51.85 | 51.88 | 139,088 | -0.12(-0.22%) |
Mar 28, 2024 | 51.99 | 52.04 | 51.97 | 52.00 | 69,875 | +0.02(+0.04%) |
Mar 27, 2024 | 51.98 | 52.03 | 51.97 | 51.98 | 104,440 | -0.01(-0.02%) |
Mar 26, 2024 | 52.05 | 52.07 | 51.97 | 51.99 | 114,526 | -0.04(-0.08%) |
Mar 25, 2024 | 52.13 | 52.13 | 52.03 | 52.03 | 104,233 | -0.06(-0.11%) |
Mar 22, 2024 | 52.13 | 52.14 | 52.08 | 52.09 | 117,435 | +0.03(+0.06%) |
Mar 21, 2024 | 52.07 | 52.09 | 52.02 | 52.06 | 100,180 | -0.02(-0.04%) |
Mar 20, 2024 | 52.07 | 52.08 | 51.99 | 52.08 | 66,846 | -0.01(-0.02%) |
Mar 19, 2024 | 52.07 | 52.10 | 52.05 | 52.09 | 73,525 | +0.09(+0.17%) |
Mar 18, 2024 | 52.01 | 52.06 | 52.00 | 52.00 | 88,827 | -0.03(-0.06%) |
Mar 15, 2024 | 52.04 | 52.04 | 51.99 | 52.03 | 99,676 | +0.04(+0.08%) |
Mar 14, 2024 | 52.09 | 52.10 | 51.98 | 51.99 | 149,411 | -0.16(-0.30%) |
Mar 13, 2024 | 52.09 | 52.17 | 52.09 | 52.15 | 117,082 | +0.07(+0.13%) |
Mar 12, 2024 | 52.11 | 52.12 | 52.06 | 52.08 | 97,133 | -0.07(-0.13%) |
Mar 11, 2024 | 52.21 | 52.21 | 52.13 | 52.15 | 95,073 | +0.00(+0.00%) |
Mar 08, 2024 | 52.20 | 52.20 | 52.15 | 52.15 | 133,370 | -0.02(-0.04%) |
Mar 07, 2024 | 52.13 | 52.17 | 52.12 | 52.17 | 91,079 | +0.10(+0.19%) |
Mar 06, 2024 | 52.13 | 52.13 | 52.05 | 52.07 | 135,846 | -0.04(-0.08%) |
Mar 05, 2024 | 52.08 | 52.13 | 52.04 | 52.11 | 124,489 | +0.14(+0.27%) |
Mar 04, 2024 | 51.98 | 52.00 | 51.95 | 51.97 | 85,526 | -0.08(-0.15%) |
Mar 01, 2024 | 52.02 | 52.08 | 51.93 | 52.05 | 156,548 | -0.02(-0.04%) |
Feb 29, 2024 | 52.00 | 52.07 | 51.99 | 52.07 | 115,098 | +0.02(+0.04%) |
Feb 28, 2024 | 51.94 | 52.05 | 51.94 | 52.05 | 71,121 | +0.16(+0.30%) |
Feb 27, 2024 | 51.90 | 51.95 | 51.89 | 51.89 | 158,622 | -0.02(-0.04%) |
Feb 26, 2024 | 51.98 | 51.99 | 51.86 | 51.91 | 106,774 | -0.06(-0.11%) |
Feb 23, 2024 | 51.95 | 51.98 | 51.91 | 51.97 | 204,656 | +0.13(+0.25%) |
Feb 22, 2024 | 51.94 | 51.94 | 51.84 | 51.84 | 108,077 | +0.00(+0.00%) |
Feb 21, 2024 | 51.83 | 51.90 | 51.82 | 51.84 | 218,996 | -0.01(-0.02%) |
Feb 20, 2024 | 51.85 | 51.91 | 51.85 | 51.85 | 210,221 | +0.01(+0.02%) |
Feb 16, 2024 | 51.76 | 51.87 | 51.76 | 51.84 | 75,438 | -0.05(-0.10%) |
Feb 15, 2024 | 51.86 | 51.89 | 51.79 | 51.89 | 114,687 | +0.11(+0.21%) |
Feb 14, 2024 | 51.71 | 51.80 | 51.67 | 51.78 | 133,201 | +0.13(+0.25%) |
Feb 13, 2024 | 51.80 | 51.80 | 51.64 | 51.65 | 197,476 | -0.26(-0.49%) |
Feb 12, 2024 | 51.87 | 51.94 | 51.85 | 51.91 | 94,883 | +0.12(+0.23%) |
Feb 09, 2024 | 51.81 | 51.82 | 51.75 | 51.79 | 104,893 | +0.02(+0.04%) |
Feb 08, 2024 | 51.83 | 51.83 | 51.71 | 51.77 | 154,430 | -0.04(-0.08%) |
Feb 07, 2024 | 51.82 | 51.84 | 51.72 | 51.81 | 418,674 | +0.10(+0.19%) |
Feb 06, 2024 | 51.62 | 51.83 | 51.62 | 51.71 | 103,365 | -0.03(-0.06%) |
Feb 05, 2024 | 51.92 | 51.92 | 51.67 | 51.74 | 185,538 | -0.12(-0.23%) |
Feb 02, 2024 | 52.04 | 52.04 | 51.83 | 51.86 | 271,738 | -0.34(-0.64%) |
Feb 01, 2024 | 52.10 | 52.21 | 52.08 | 52.20 | 113,996 | +0.25(+0.48%) |
Jan 31, 2024 | 51.80 | 51.98 | 51.68 | 51.95 | 349,237 | +0.17(+0.32%) |
Jan 30, 2024 | 51.83 | 51.83 | 51.67 | 51.78 | 160,714 | +0.02(+0.04%) |
Jan 29, 2024 | 51.63 | 51.76 | 51.63 | 51.76 | 210,879 | +0.18(+0.34%) |
Jan 26, 2024 | 51.61 | 51.61 | 51.50 | 51.58 | 163,602 | +0.02(+0.04%) |
Jan 25, 2024 | 51.54 | 51.61 | 51.54 | 51.56 | 103,179 | +0.10(+0.19%) |
Jan 24, 2024 | 51.56 | 51.62 | 51.45 | 51.46 | 464,853 | -0.06(-0.11%) |
Jan 23, 2024 | 51.48 | 51.54 | 51.47 | 51.52 | 269,324 | -0.04(-0.08%) |
Jan 22, 2024 | 51.58 | 51.65 | 51.51 | 51.56 | 144,258 | +0.03(+0.06%) |
Jan 19, 2024 | 51.64 | 51.64 | 51.49 | 51.53 | 171,506 | -0.11(-0.21%) |
Jan 18, 2024 | 51.73 | 51.73 | 51.59 | 51.64 | 98,588 | -0.05(-0.10%) |
Jan 17, 2024 | 51.81 | 51.81 | 51.68 | 51.69 | 142,951 | -0.19(-0.36%) |
Jan 16, 2024 | 52.00 | 52.00 | 51.81 | 51.88 | 251,401 | -0.14(-0.27%) |
Jan 12, 2024 | 52.04 | 52.06 | 51.98 | 52.01 | 122,064 | -0.03(-0.06%) |
Jan 11, 2024 | 52.00 | 52.04 | 51.90 | 52.04 | 99,342 | +0.07(+0.13%) |
Jan 10, 2024 | 52.02 | 52.04 | 51.90 | 51.98 | 84,466 | -0.04(-0.08%) |
Jan 09, 2024 | 52.03 | 52.04 | 51.97 | 52.01 | 225,692 | -0.00(-0.01%) |
Jan 08, 2024 | 52.01 | 52.04 | 51.92 | 52.02 | 174,254 | +0.06(+0.12%) |
Jan 05, 2024 | 51.89 | 51.99 | 51.85 | 51.96 | 208,926 | +0.01(+0.02%) |
Jan 04, 2024 | 51.97 | 51.97 | 51.89 | 51.95 | 161,606 | -0.05(-0.09%) |
Jan 03, 2024 | 51.92 | 52.04 | 51.85 | 52.00 | 193,480 | +0.05(+0.09%) |
Jan 02, 2024 | 51.97 | 52.01 | 51.92 | 51.95 | 202,610 | -0.09(-0.17%) |
Dec 29, 2023 | 52.00 | 52.07 | 51.95 | 52.03 | 186,849 | +0.03(+0.06%) |
Dec 28, 2023 | 52.05 | 52.05 | 51.99 | 52.00 | 235,506 | -0.10(-0.19%) |
Dec 27, 2023 | 52.01 | 52.10 | 52.00 | 52.10 | 286,312 | +0.19(+0.36%) |
Dec 26, 2023 | 51.94 | 51.96 | 51.91 | 51.92 | 153,435 | +0.02(+0.04%) |
Dec 22, 2023 | 51.97 | 51.97 | 51.88 | 51.90 | 130,693 | -0.01(-0.02%) |
Dec 21, 2023 | 51.98 | 51.98 | 51.88 | 51.91 | 269,277 | -0.02(-0.04%) |
Dec 20, 2023 | 51.87 | 51.97 | 51.81 | 51.93 | 236,992 | +0.14(+0.27%) |
Dec 19, 2023 | 51.81 | 51.82 | 51.72 | 51.79 | 387,396 | +0.04(+0.08%) |
Dec 18, 2023 | 51.77 | 51.77 | 51.66 | 51.75 | 184,405 | +0.01(+0.02%) |
Dec 15, 2023 | 51.78 | 51.79 | 51.69 | 51.74 | 244,505 | +0.17(+0.32%) |
Dec 14, 2023 | 51.50 | 51.69 | 51.50 | 51.57 | 242,368 | +0.24(+0.46%) |
Dec 13, 2023 | 51.13 | 51.43 | 51.13 | 51.34 | 374,445 | +0.15(+0.29%) |
Dec 12, 2023 | 51.08 | 51.21 | 51.08 | 51.19 | 372,397 | +0.08(+0.15%) |
Dec 11, 2023 | 51.10 | 51.11 | 51.02 | 51.11 | 229,908 | -0.03(-0.06%) |
Dec 08, 2023 | 51.12 | 51.14 | 51.02 | 51.14 | 319,717 | -0.06(-0.12%) |
Dec 07, 2023 | 51.06 | 51.20 | 51.06 | 51.20 | 190,989 | +0.07(+0.13%) |
Dec 06, 2023 | 50.97 | 51.13 | 50.97 | 51.13 | 143,091 | +0.18(+0.35%) |
Dec 05, 2023 | 50.89 | 51.12 | 50.89 | 50.95 | 260,365 | +0.16(+0.31%) |
Dec 04, 2023 | 50.83 | 50.89 | 50.77 | 50.80 | 292,135 | -0.13(-0.25%) |