Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.76 | 51.76 | 51.62 | 51.63 | 149,832 | +0.04(+0.08%) |
May 30, 2024 | 51.65 | 51.65 | 51.56 | 51.59 | 144,048 | +0.04(+0.08%) |
May 29, 2024 | 51.70 | 51.70 | 51.55 | 51.55 | 206,745 | -0.13(-0.25%) |
May 28, 2024 | 51.79 | 51.79 | 51.67 | 51.68 | 198,656 | -0.06(-0.12%) |
May 24, 2024 | 51.72 | 51.74 | 51.70 | 51.74 | 76,802 | -0.05(-0.10%) |
May 23, 2024 | 51.93 | 51.93 | 51.77 | 51.79 | 159,138 | -0.12(-0.22%) |
May 22, 2024 | 51.96 | 52.00 | 51.89 | 51.91 | 228,297 | -0.10(-0.20%) |
May 21, 2024 | 52.07 | 52.11 | 52.01 | 52.01 | 190,962 | -0.04(-0.08%) |
May 20, 2024 | 52.18 | 52.18 | 52.05 | 52.05 | 109,977 | -0.11(-0.21%) |
May 17, 2024 | 52.27 | 52.27 | 52.12 | 52.16 | 246,326 | -0.08(-0.15%) |
May 16, 2024 | 52.28 | 52.30 | 52.23 | 52.24 | 220,943 | -0.05(-0.10%) |
May 15, 2024 | 52.20 | 52.30 | 52.20 | 52.29 | 275,708 | +0.11(+0.21%) |
May 14, 2024 | 52.21 | 52.21 | 52.16 | 52.18 | 111,943 | +0.04(+0.08%) |
May 13, 2024 | 52.17 | 52.21 | 52.13 | 52.14 | 117,357 | +0.00(+0.00%) |
May 10, 2024 | 52.17 | 52.17 | 52.13 | 52.14 | 105,878 | -0.04(-0.08%) |
May 09, 2024 | 52.15 | 52.19 | 52.12 | 52.18 | 107,762 | +0.04(+0.08%) |
May 08, 2024 | 52.19 | 52.19 | 52.10 | 52.14 | 146,111 | -0.04(-0.08%) |
May 07, 2024 | 52.08 | 52.18 | 52.06 | 52.18 | 138,671 | +0.18(+0.35%) |
May 06, 2024 | 52.01 | 52.01 | 51.93 | 52.00 | 119,502 | +0.08(+0.15%) |
May 03, 2024 | 51.84 | 51.95 | 51.84 | 51.92 | 161,676 | +0.14(+0.27%) |
May 02, 2024 | 51.72 | 51.81 | 51.72 | 51.78 | 464,747 | +0.02(+0.04%) |
May 01, 2024 | 51.74 | 51.78 | 51.70 | 51.76 | 126,498 | +0.06(+0.13%) |
Apr 30, 2024 | 51.70 | 51.70 | 51.65 | 51.70 | 97,927 | -0.02(-0.04%) |
Apr 29, 2024 | 51.68 | 51.73 | 51.68 | 51.71 | 144,902 | +0.09(+0.17%) |
Apr 26, 2024 | 51.65 | 51.70 | 51.63 | 51.63 | 112,990 | +0.03(+0.06%) |
Apr 25, 2024 | 51.65 | 51.67 | 51.60 | 51.60 | 140,801 | -0.14(-0.27%) |
Apr 24, 2024 | 51.75 | 51.78 | 51.72 | 51.73 | 97,400 | -0.02(-0.04%) |
Apr 23, 2024 | 51.74 | 51.84 | 51.70 | 51.75 | 217,119 | -0.01(-0.02%) |
Apr 22, 2024 | 51.79 | 51.79 | 51.71 | 51.76 | 82,665 | +0.03(+0.06%) |
Apr 19, 2024 | 51.79 | 51.79 | 51.73 | 51.73 | 135,606 | +0.08(+0.15%) |
Apr 18, 2024 | 51.73 | 51.73 | 51.66 | 51.66 | 94,196 | -0.08(-0.15%) |
Apr 17, 2024 | 51.70 | 51.80 | 51.61 | 51.73 | 138,997 | +0.07(+0.14%) |
Apr 16, 2024 | 51.70 | 51.76 | 51.63 | 51.67 | 154,147 | -0.12(-0.23%) |
Apr 15, 2024 | 51.82 | 51.82 | 51.66 | 51.78 | 196,269 | +0.01(+0.02%) |
Apr 12, 2024 | 51.90 | 51.90 | 51.73 | 51.77 | 187,871 | +0.13(+0.25%) |
Apr 11, 2024 | 51.63 | 51.69 | 51.58 | 51.65 | 150,018 | +0.04(+0.08%) |
Apr 10, 2024 | 51.68 | 51.72 | 51.58 | 51.61 | 225,225 | -0.30(-0.58%) |
Apr 09, 2024 | 51.88 | 51.93 | 51.85 | 51.90 | 167,504 | +0.14(+0.27%) |
Apr 08, 2024 | 51.79 | 51.80 | 51.74 | 51.76 | 152,656 | -0.03(-0.06%) |
Apr 05, 2024 | 51.80 | 51.87 | 51.77 | 51.79 | 217,537 | -0.12(-0.23%) |
Apr 04, 2024 | 51.90 | 51.91 | 51.84 | 51.91 | 170,954 | +0.06(+0.12%) |
Apr 03, 2024 | 51.83 | 51.88 | 51.76 | 51.85 | 176,541 | -0.08(-0.15%) |
Apr 02, 2024 | 52.02 | 52.02 | 51.90 | 51.93 | 164,618 | -0.11(-0.21%) |
Apr 01, 2024 | 52.19 | 52.19 | 52.01 | 52.04 | 138,657 | -0.12(-0.22%) |
Mar 28, 2024 | 52.15 | 52.20 | 52.13 | 52.16 | 69,659 | +0.02(+0.04%) |
Mar 27, 2024 | 52.14 | 52.19 | 52.13 | 52.14 | 104,116 | -0.01(-0.02%) |
Mar 26, 2024 | 52.21 | 52.23 | 52.13 | 52.15 | 114,171 | -0.04(-0.08%) |
Mar 25, 2024 | 52.29 | 52.29 | 52.19 | 52.19 | 103,910 | -0.06(-0.11%) |
Mar 22, 2024 | 52.29 | 52.30 | 52.24 | 52.25 | 117,071 | +0.03(+0.06%) |
Mar 21, 2024 | 52.23 | 52.25 | 52.18 | 52.22 | 99,869 | -0.02(-0.04%) |
Mar 20, 2024 | 52.23 | 52.24 | 52.15 | 52.24 | 66,639 | -0.01(-0.02%) |
Mar 19, 2024 | 52.23 | 52.26 | 52.21 | 52.25 | 73,297 | +0.09(+0.17%) |
Mar 18, 2024 | 52.17 | 52.22 | 52.16 | 52.16 | 88,551 | -0.03(-0.06%) |
Mar 15, 2024 | 52.20 | 52.20 | 52.15 | 52.19 | 99,367 | +0.04(+0.08%) |
Mar 14, 2024 | 52.25 | 52.26 | 52.14 | 52.15 | 148,948 | -0.16(-0.30%) |
Mar 13, 2024 | 52.25 | 52.33 | 52.25 | 52.31 | 116,719 | +0.07(+0.13%) |
Mar 12, 2024 | 52.27 | 52.28 | 52.22 | 52.24 | 96,832 | -0.07(-0.13%) |
Mar 11, 2024 | 52.37 | 52.37 | 52.29 | 52.31 | 94,778 | +0.00(+0.00%) |
Mar 08, 2024 | 52.36 | 52.36 | 52.31 | 52.31 | 132,957 | -0.02(-0.04%) |
Mar 07, 2024 | 52.29 | 52.33 | 52.28 | 52.33 | 90,797 | +0.10(+0.19%) |
Mar 06, 2024 | 52.29 | 52.29 | 52.21 | 52.23 | 135,425 | -0.04(-0.08%) |
Mar 05, 2024 | 52.24 | 52.29 | 52.20 | 52.27 | 124,104 | +0.14(+0.27%) |
Mar 04, 2024 | 52.14 | 52.16 | 52.11 | 52.13 | 85,261 | -0.08(-0.15%) |
Mar 01, 2024 | 52.18 | 52.24 | 52.09 | 52.21 | 156,063 | -0.02(-0.04%) |
Feb 29, 2024 | 52.16 | 52.23 | 52.15 | 52.23 | 114,741 | +0.02(+0.04%) |
Feb 28, 2024 | 52.10 | 52.21 | 52.10 | 52.21 | 70,901 | +0.16(+0.30%) |
Feb 27, 2024 | 52.06 | 52.11 | 52.05 | 52.05 | 158,130 | -0.02(-0.04%) |
Feb 26, 2024 | 52.14 | 52.15 | 52.02 | 52.07 | 106,443 | -0.06(-0.11%) |
Feb 23, 2024 | 52.11 | 52.14 | 52.07 | 52.13 | 204,022 | +0.13(+0.25%) |
Feb 22, 2024 | 52.10 | 52.10 | 52.00 | 52.00 | 107,742 | +0.00(+0.00%) |
Feb 21, 2024 | 51.99 | 52.06 | 51.98 | 52.00 | 218,318 | -0.01(-0.02%) |
Feb 20, 2024 | 52.01 | 52.07 | 52.01 | 52.01 | 209,569 | +0.01(+0.02%) |
Feb 16, 2024 | 51.92 | 52.03 | 51.92 | 52.00 | 75,204 | -0.05(-0.10%) |
Feb 15, 2024 | 52.02 | 52.05 | 51.95 | 52.05 | 114,331 | +0.11(+0.21%) |
Feb 14, 2024 | 51.87 | 51.96 | 51.83 | 51.94 | 132,788 | +0.13(+0.25%) |
Feb 13, 2024 | 51.96 | 51.96 | 51.80 | 51.81 | 196,864 | -0.26(-0.49%) |
Feb 12, 2024 | 52.03 | 52.10 | 52.01 | 52.07 | 94,589 | +0.12(+0.23%) |
Feb 09, 2024 | 51.97 | 51.98 | 51.91 | 51.95 | 104,568 | +0.02(+0.04%) |
Feb 08, 2024 | 51.99 | 51.99 | 51.87 | 51.93 | 153,952 | -0.04(-0.08%) |
Feb 07, 2024 | 51.98 | 52.00 | 51.88 | 51.97 | 417,377 | +0.10(+0.19%) |
Feb 06, 2024 | 51.78 | 51.99 | 51.78 | 51.87 | 103,045 | -0.03(-0.06%) |
Feb 05, 2024 | 52.08 | 52.08 | 51.83 | 51.90 | 184,963 | -0.12(-0.23%) |
Feb 02, 2024 | 52.20 | 52.20 | 51.99 | 52.02 | 270,896 | -0.34(-0.64%) |
Feb 01, 2024 | 52.26 | 52.37 | 52.24 | 52.36 | 113,642 | +0.25(+0.48%) |
Jan 31, 2024 | 51.96 | 52.14 | 51.84 | 52.11 | 348,155 | +0.17(+0.32%) |
Jan 30, 2024 | 51.99 | 51.99 | 51.83 | 51.94 | 160,216 | +0.02(+0.04%) |
Jan 29, 2024 | 51.79 | 51.92 | 51.79 | 51.92 | 210,225 | +0.18(+0.34%) |
Jan 26, 2024 | 51.77 | 51.77 | 51.66 | 51.74 | 163,095 | +0.02(+0.04%) |
Jan 25, 2024 | 51.70 | 51.77 | 51.70 | 51.72 | 102,860 | +0.10(+0.19%) |
Jan 24, 2024 | 51.72 | 51.78 | 51.61 | 51.62 | 463,413 | -0.06(-0.11%) |
Jan 23, 2024 | 51.64 | 51.70 | 51.63 | 51.68 | 268,490 | -0.04(-0.08%) |
Jan 22, 2024 | 51.74 | 51.81 | 51.67 | 51.72 | 143,811 | +0.03(+0.06%) |
Jan 19, 2024 | 51.80 | 51.80 | 51.65 | 51.69 | 170,975 | -0.11(-0.21%) |
Jan 18, 2024 | 51.89 | 51.89 | 51.75 | 51.80 | 98,282 | -0.05(-0.10%) |
Jan 17, 2024 | 51.97 | 51.97 | 51.84 | 51.85 | 142,508 | -0.19(-0.36%) |
Jan 16, 2024 | 52.16 | 52.16 | 51.97 | 52.04 | 250,622 | -0.14(-0.27%) |
Jan 12, 2024 | 52.21 | 52.23 | 52.14 | 52.18 | 121,686 | -0.03(-0.06%) |
Jan 11, 2024 | 52.16 | 52.21 | 52.06 | 52.21 | 99,034 | +0.07(+0.13%) |
Jan 10, 2024 | 52.19 | 52.21 | 52.06 | 52.14 | 84,204 | -0.04(-0.08%) |
Jan 09, 2024 | 52.20 | 52.21 | 52.13 | 52.18 | 224,992 | -0.00(-0.01%) |
Jan 08, 2024 | 52.18 | 52.20 | 52.08 | 52.18 | 173,714 | +0.06(+0.12%) |
Jan 05, 2024 | 52.05 | 52.15 | 52.01 | 52.12 | 208,278 | +0.01(+0.02%) |
Jan 04, 2024 | 52.13 | 52.14 | 52.05 | 52.11 | 161,105 | -0.05(-0.09%) |
Jan 03, 2024 | 52.08 | 52.21 | 52.01 | 52.16 | 192,880 | +0.05(+0.09%) |
Jan 02, 2024 | 52.13 | 52.18 | 52.08 | 52.11 | 201,982 | -0.09(-0.17%) |
Dec 29, 2023 | 52.17 | 52.24 | 52.11 | 52.20 | 186,269 | +0.03(+0.06%) |
Dec 28, 2023 | 52.22 | 52.22 | 52.15 | 52.17 | 234,776 | -0.10(-0.19%) |
Dec 27, 2023 | 52.17 | 52.27 | 52.17 | 52.27 | 285,425 | +0.19(+0.36%) |
Dec 26, 2023 | 52.10 | 52.12 | 52.07 | 52.08 | 152,959 | +0.02(+0.04%) |
Dec 22, 2023 | 52.13 | 52.13 | 52.04 | 52.06 | 130,288 | -0.01(-0.02%) |
Dec 21, 2023 | 52.14 | 52.14 | 52.04 | 52.07 | 268,443 | -0.02(-0.04%) |
Dec 20, 2023 | 52.03 | 52.13 | 51.97 | 52.09 | 236,258 | +0.14(+0.27%) |
Dec 19, 2023 | 51.97 | 51.98 | 51.88 | 51.95 | 386,196 | +0.04(+0.08%) |
Dec 18, 2023 | 51.93 | 51.93 | 51.82 | 51.91 | 183,834 | +0.01(+0.02%) |
Dec 15, 2023 | 51.94 | 51.95 | 51.85 | 51.90 | 243,747 | +0.17(+0.32%) |
Dec 14, 2023 | 51.66 | 51.85 | 51.66 | 51.73 | 241,617 | +0.24(+0.46%) |
Dec 13, 2023 | 51.29 | 51.59 | 51.29 | 51.50 | 373,285 | +0.15(+0.29%) |
Dec 12, 2023 | 51.24 | 51.37 | 51.24 | 51.35 | 371,243 | +0.08(+0.15%) |
Dec 11, 2023 | 51.26 | 51.27 | 51.18 | 51.27 | 229,195 | -0.03(-0.06%) |
Dec 08, 2023 | 51.28 | 51.30 | 51.18 | 51.30 | 318,727 | -0.06(-0.12%) |
Dec 07, 2023 | 51.22 | 51.36 | 51.22 | 51.36 | 190,397 | +0.07(+0.13%) |
Dec 06, 2023 | 51.13 | 51.29 | 51.13 | 51.29 | 142,648 | +0.18(+0.35%) |
Dec 05, 2023 | 51.05 | 51.28 | 51.05 | 51.11 | 259,558 | +0.16(+0.31%) |
Dec 04, 2023 | 50.98 | 51.05 | 50.92 | 50.95 | 291,229 | -0.13(-0.25%) |
Dec 01, 2023 | 50.93 | 51.09 | 50.81 | 51.08 | 162,377 | +0.31(+0.61%) |
Nov 30, 2023 | 50.73 | 50.84 | 50.73 | 50.77 | 248,484 | -0.08(-0.15%) |
Nov 29, 2023 | 50.74 | 50.85 | 50.70 | 50.85 | 158,603 | +0.30(+0.60%) |
Nov 28, 2023 | 50.50 | 50.55 | 50.45 | 50.54 | 437,856 | +0.13(+0.25%) |
Nov 27, 2023 | 50.40 | 50.44 | 50.37 | 50.42 | 475,220 | +0.13(+0.25%) |
Nov 24, 2023 | 50.34 | 50.34 | 50.29 | 50.29 | 63,138 | -0.04(-0.08%) |
Nov 22, 2023 | 50.27 | 50.39 | 50.27 | 50.33 | 175,801 | +0.01(+0.02%) |
Nov 21, 2023 | 50.21 | 50.33 | 50.20 | 50.32 | 552,512 | +0.14(+0.27%) |
Nov 20, 2023 | 50.16 | 50.24 | 50.10 | 50.18 | 234,773 | +0.08(+0.16%) |
Nov 17, 2023 | 50.07 | 50.10 | 50.01 | 50.10 | 499,062 | +0.09(+0.18%) |
Nov 16, 2023 | 49.97 | 50.16 | 49.97 | 50.01 | 1,027,442 | +0.01(+0.02%) |
Nov 15, 2023 | 50.02 | 50.02 | 49.78 | 50.00 | 1,042,008 | +0.03(+0.06%) |
Nov 14, 2023 | 49.96 | 50.05 | 49.89 | 49.97 | 550,575 | +0.21(+0.41%) |
Nov 13, 2023 | 49.69 | 49.77 | 49.54 | 49.77 | 99,807 | +0.18(+0.36%) |
Nov 10, 2023 | 49.50 | 49.68 | 49.50 | 49.59 | 415,043 | +0.13(+0.26%) |
Nov 09, 2023 | 49.63 | 49.63 | 49.43 | 49.46 | 345,724 | -0.09(-0.18%) |
Nov 08, 2023 | 49.47 | 49.60 | 49.45 | 49.55 | 331,363 | +0.04(+0.08%) |
Nov 07, 2023 | 49.30 | 49.51 | 49.30 | 49.51 | 360,028 | +0.24(+0.48%) |
Nov 06, 2023 | 49.37 | 49.37 | 49.18 | 49.28 | 186,306 | -0.03(-0.06%) |
Nov 03, 2023 | 49.17 | 49.36 | 49.17 | 49.31 | 390,894 | +0.37(+0.76%) |
Nov 02, 2023 | 49.13 | 49.13 | 48.91 | 48.93 | 256,799 | +0.28(+0.57%) |
Nov 01, 2023 | 48.53 | 48.70 | 48.53 | 48.66 | 231,844 | +0.14(+0.28%) |
Oct 31, 2023 | 48.55 | 48.57 | 48.47 | 48.52 | 211,115 | +0.03(+0.06%) |
Oct 30, 2023 | 48.60 | 48.60 | 48.46 | 48.49 | 167,211 | -0.02(-0.04%) |
Oct 27, 2023 | 48.53 | 48.58 | 48.46 | 48.51 | 333,723 | +0.00(+0.00%) |
Oct 26, 2023 | 48.47 | 48.60 | 48.47 | 48.51 | 137,649 | -0.03(-0.06%) |
Oct 25, 2023 | 48.60 | 48.60 | 48.45 | 48.54 | 576,174 | -0.13(-0.26%) |
Oct 24, 2023 | 48.62 | 48.67 | 48.53 | 48.67 | 422,619 | +0.11(+0.22%) |
Oct 23, 2023 | 48.47 | 48.60 | 48.47 | 48.56 | 429,304 | +0.02(+0.04%) |
Oct 20, 2023 | 48.54 | 48.59 | 48.51 | 48.54 | 229,372 | +0.05(+0.10%) |
Oct 19, 2023 | 48.67 | 48.67 | 48.47 | 48.49 | 104,517 | -0.21(-0.42%) |
Oct 18, 2023 | 48.76 | 48.76 | 48.59 | 48.70 | 325,202 | -0.07(-0.14%) |
Oct 17, 2023 | 48.90 | 48.90 | 48.73 | 48.76 | 138,945 | -0.24(-0.48%) |
Oct 16, 2023 | 49.03 | 49.07 | 48.90 | 49.00 | 212,030 | -0.05(-0.10%) |
Oct 13, 2023 | 49.11 | 49.19 | 49.03 | 49.05 | 231,558 | +0.05(+0.10%) |
Oct 12, 2023 | 49.14 | 49.21 | 48.98 | 49.00 | 161,046 | -0.11(-0.22%) |
Oct 11, 2023 | 49.16 | 49.16 | 49.02 | 49.11 | 554,242 | +0.24(+0.48%) |
Oct 10, 2023 | 48.75 | 48.98 | 48.75 | 48.87 | 142,464 | +0.11(+0.22%) |
Oct 09, 2023 | 48.63 | 48.78 | 48.63 | 48.76 | 294,956 | +0.06(+0.12%) |
Oct 06, 2023 | 48.64 | 48.71 | 48.50 | 48.71 | 253,208 | -0.06(-0.12%) |
Oct 05, 2023 | 48.77 | 48.77 | 48.72 | 48.76 | 307,314 | +0.08(+0.16%) |
Oct 04, 2023 | 48.64 | 48.75 | 48.64 | 48.69 | 190,065 | +0.04(+0.08%) |
Oct 03, 2023 | 48.86 | 48.86 | 48.61 | 48.65 | 187,983 | -0.15(-0.30%) |
Oct 02, 2023 | 48.91 | 48.91 | 48.78 | 48.79 | 265,089 | -0.16(-0.33%) |
Sep 29, 2023 | 48.97 | 49.07 | 48.93 | 48.96 | 133,913 | +0.03(+0.06%) |
Sep 28, 2023 | 49.03 | 49.05 | 48.86 | 48.93 | 143,949 | -0.16(-0.32%) |
Sep 27, 2023 | 49.14 | 49.17 | 49.02 | 49.08 | 194,281 | -0.07(-0.14%) |
Sep 26, 2023 | 49.20 | 49.20 | 49.04 | 49.15 | 299,147 | -0.04(-0.08%) |
Sep 25, 2023 | 49.37 | 49.20 | 49.13 | 49.19 | 219,962 | -0.22(-0.44%) |
Sep 22, 2023 | 49.38 | 49.55 | 49.38 | 49.41 | 326,703 | -0.06(-0.12%) |
Sep 21, 2023 | 49.58 | 49.58 | 49.37 | 49.46 | 291,678 | -0.27(-0.55%) |
Sep 20, 2023 | 49.75 | 49.77 | 49.69 | 49.74 | 230,864 | +0.03(+0.06%) |
Sep 19, 2023 | 49.72 | 49.77 | 49.67 | 49.71 | 65,545 | -0.02(-0.04%) |
Sep 18, 2023 | 49.75 | 49.82 | 49.72 | 49.73 | 108,977 | -0.02(-0.04%) |
Sep 15, 2023 | 49.80 | 49.80 | 49.70 | 49.75 | 86,237 | +0.02(+0.04%) |
Sep 14, 2023 | 49.78 | 49.84 | 49.73 | 49.73 | 63,790 | -0.14(-0.27%) |
Sep 13, 2023 | 49.86 | 49.92 | 49.79 | 49.87 | 96,804 | +0.02(+0.04%) |
Sep 12, 2023 | 49.88 | 49.90 | 49.73 | 49.85 | 163,241 | -0.05(-0.10%) |
Sep 11, 2023 | 49.94 | 49.94 | 49.80 | 49.89 | 57,614 | +0.00(+0.00%) |
Sep 08, 2023 | 49.94 | 49.94 | 49.83 | 49.89 | 93,686 | +0.03(+0.06%) |
Sep 07, 2023 | 49.92 | 49.92 | 49.77 | 49.87 | 159,350 | -0.04(-0.08%) |
Sep 06, 2023 | 49.82 | 49.91 | 49.82 | 49.90 | 79,256 | +0.03(+0.06%) |
Sep 05, 2023 | 50.01 | 50.01 | 49.87 | 49.88 | 74,658 | -0.08(-0.16%) |