Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 52.77 | 53.19 | 51.45 | 52.00 | 38,245 | -1.24(-2.33%) |
May 21, 2024 | 53.13 | 53.30 | 52.83 | 53.24 | 47,822 | -0.22(-0.41%) |
May 20, 2024 | 53.59 | 54.00 | 53.21 | 53.46 | 31,525 | +0.15(+0.28%) |
May 17, 2024 | 53.30 | 53.37 | 52.94 | 53.31 | 40,789 | +0.10(+0.19%) |
May 16, 2024 | 54.54 | 54.54 | 53.17 | 53.21 | 465,219 | -1.55(-2.83%) |
May 15, 2024 | 54.92 | 54.98 | 54.04 | 54.76 | 47,325 | +1.14(+2.13%) |
May 14, 2024 | 53.53 | 54.00 | 52.86 | 53.62 | 22,030 | +1.42(+2.72%) |
May 13, 2024 | 53.17 | 53.63 | 52.08 | 52.20 | 44,395 | -0.11(-0.21%) |
May 10, 2024 | 52.95 | 52.95 | 51.93 | 52.31 | 28,306 | -0.11(-0.21%) |
May 09, 2024 | 51.13 | 52.46 | 50.88 | 52.42 | 56,183 | +1.40(+2.74%) |
May 08, 2024 | 50.39 | 51.09 | 50.39 | 51.02 | 76,747 | -0.60(-1.16%) |
May 07, 2024 | 51.42 | 52.27 | 51.42 | 51.62 | 459,600 | +0.44(+0.86%) |
May 06, 2024 | 50.57 | 51.18 | 50.26 | 51.18 | 72,391 | +2.10(+4.29%) |
May 03, 2024 | 50.09 | 50.17 | 48.63 | 49.08 | 41,610 | +1.44(+3.01%) |
May 02, 2024 | 47.23 | 47.85 | 45.93 | 47.64 | 36,872 | +1.63(+3.54%) |
May 01, 2024 | 45.60 | 48.12 | 45.34 | 46.01 | 61,795 | +0.24(+0.52%) |
Apr 30, 2024 | 47.69 | 47.92 | 45.77 | 45.77 | 50,695 | -2.66(-5.49%) |
Apr 29, 2024 | 47.89 | 48.74 | 47.89 | 48.43 | 32,307 | +0.84(+1.77%) |
Apr 26, 2024 | 47.34 | 48.14 | 47.11 | 47.59 | 30,691 | +0.44(+0.93%) |
Apr 25, 2024 | 46.52 | 47.44 | 45.61 | 47.15 | 53,833 | -0.72(-1.50%) |
Apr 24, 2024 | 47.78 | 48.41 | 46.97 | 47.87 | 41,303 | -0.01(-0.02%) |
Apr 23, 2024 | 46.40 | 48.24 | 46.30 | 47.88 | 46,820 | +1.72(+3.73%) |
Apr 22, 2024 | 45.21 | 46.90 | 44.74 | 46.16 | 52,253 | +1.34(+2.99%) |
Apr 19, 2024 | 44.11 | 45.31 | 44.01 | 44.82 | 35,424 | +0.41(+0.92%) |
Apr 18, 2024 | 45.26 | 45.88 | 43.95 | 44.41 | 30,841 | -0.27(-0.60%) |
Apr 17, 2024 | 46.55 | 46.55 | 44.62 | 44.68 | 43,945 | -1.12(-2.45%) |
Apr 16, 2024 | 46.13 | 46.55 | 44.90 | 45.80 | 49,631 | -0.69(-1.48%) |
Apr 15, 2024 | 49.15 | 49.54 | 46.03 | 46.49 | 110,916 | -1.67(-3.47%) |
Apr 12, 2024 | 49.78 | 49.95 | 47.64 | 48.16 | 89,319 | -2.37(-4.69%) |
Apr 11, 2024 | 50.73 | 50.93 | 49.56 | 50.53 | 34,869 | +0.09(+0.18%) |
Apr 10, 2024 | 50.86 | 51.66 | 49.88 | 50.44 | 120,194 | -3.31(-6.16%) |
Apr 09, 2024 | 53.94 | 54.31 | 52.51 | 53.75 | 41,884 | +0.14(+0.25%) |
Apr 08, 2024 | 53.75 | 54.03 | 53.07 | 53.61 | 38,399 | +0.65(+1.24%) |
Apr 05, 2024 | 51.41 | 53.32 | 51.41 | 52.96 | 49,221 | +1.28(+2.48%) |
Apr 04, 2024 | 54.61 | 54.95 | 51.38 | 51.68 | 83,695 | -1.73(-3.24%) |
Apr 03, 2024 | 52.18 | 53.70 | 52.18 | 53.41 | 47,765 | +0.61(+1.16%) |
Apr 02, 2024 | 53.60 | 53.66 | 52.21 | 52.80 | 78,384 | -2.23(-4.05%) |
Apr 01, 2024 | 56.32 | 56.32 | 54.84 | 55.03 | 89,565 | -1.10(-1.96%) |
Mar 28, 2024 | 55.68 | 56.76 | 55.68 | 56.13 | 95,965 | +0.50(+0.90%) |
Mar 27, 2024 | 53.90 | 55.63 | 53.88 | 55.63 | 93,916 | +2.58(+4.86%) |
Mar 26, 2024 | 53.78 | 54.00 | 52.95 | 53.05 | 44,571 | -0.22(-0.41%) |
Mar 25, 2024 | 53.54 | 54.11 | 53.24 | 53.27 | 60,914 | +0.09(+0.17%) |
Mar 22, 2024 | 54.52 | 54.55 | 53.11 | 53.18 | 89,106 | -1.34(-2.46%) |
Mar 21, 2024 | 53.43 | 54.86 | 53.43 | 54.52 | 137,967 | +1.86(+3.53%) |
Mar 20, 2024 | 50.43 | 53.08 | 50.43 | 52.66 | 68,306 | +2.02(+3.99%) |
Mar 19, 2024 | 49.21 | 50.81 | 49.21 | 50.64 | 40,170 | +0.95(+1.91%) |
Mar 18, 2024 | 50.36 | 50.53 | 49.61 | 49.69 | 35,256 | -0.30(-0.60%) |
Mar 15, 2024 | 49.46 | 50.70 | 49.46 | 49.99 | 45,163 | -0.22(-0.44%) |
Mar 14, 2024 | 51.88 | 52.16 | 48.96 | 50.21 | 136,552 | -1.91(-3.66%) |
Mar 13, 2024 | 51.80 | 52.51 | 51.78 | 52.12 | 38,078 | +0.56(+1.08%) |
Mar 12, 2024 | 51.01 | 51.82 | 50.32 | 51.56 | 64,719 | +0.84(+1.65%) |
Mar 11, 2024 | 50.79 | 51.37 | 49.87 | 50.72 | 61,093 | -0.78(-1.51%) |
Mar 08, 2024 | 53.15 | 53.74 | 51.05 | 51.50 | 115,318 | -0.75(-1.43%) |
Mar 07, 2024 | 51.73 | 52.50 | 51.68 | 52.25 | 100,964 | +1.33(+2.61%) |
Mar 06, 2024 | 51.13 | 51.46 | 50.33 | 50.92 | 106,773 | +0.98(+1.96%) |
Mar 05, 2024 | 49.79 | 50.76 | 49.34 | 49.94 | 127,694 | -0.47(-0.93%) |
Mar 04, 2024 | 50.78 | 51.13 | 50.20 | 50.41 | 118,714 | +0.99(+2.00%) |
Mar 01, 2024 | 48.51 | 49.45 | 47.87 | 49.42 | 65,757 | +1.18(+2.44%) |
Feb 29, 2024 | 48.24 | 48.75 | 47.34 | 48.24 | 61,015 | +0.94(+1.99%) |
Feb 28, 2024 | 46.45 | 47.71 | 46.45 | 47.30 | 70,946 | +0.03(+0.06%) |
Feb 27, 2024 | 47.17 | 47.33 | 46.85 | 47.27 | 42,027 | +0.64(+1.37%) |
Feb 26, 2024 | 46.58 | 47.26 | 46.31 | 46.63 | 21,102 | -0.27(-0.58%) |
Feb 23, 2024 | 46.70 | 47.25 | 46.27 | 46.90 | 38,256 | +0.18(+0.39%) |
Feb 22, 2024 | 45.39 | 46.85 | 45.39 | 46.72 | 107,437 | +1.96(+4.37%) |
Feb 21, 2024 | 44.09 | 44.77 | 43.88 | 44.77 | 29,456 | +0.20(+0.45%) |
Feb 20, 2024 | 44.39 | 44.59 | 43.94 | 44.57 | 68,745 | -0.93(-2.04%) |
Feb 16, 2024 | 46.13 | 46.91 | 45.48 | 45.49 | 58,905 | -1.35(-2.88%) |
Feb 15, 2024 | 45.38 | 47.00 | 45.25 | 46.84 | 81,598 | +2.34(+5.25%) |
Feb 14, 2024 | 43.93 | 44.72 | 43.02 | 44.51 | 39,423 | +1.81(+4.23%) |
Feb 13, 2024 | 42.79 | 43.77 | 41.67 | 42.70 | 91,079 | -3.35(-7.27%) |
Feb 12, 2024 | 44.85 | 46.50 | 44.85 | 46.04 | 64,244 | +1.26(+2.81%) |
Feb 09, 2024 | 43.96 | 44.82 | 43.69 | 44.78 | 29,223 | +1.00(+2.28%) |
Feb 08, 2024 | 42.65 | 43.88 | 42.65 | 43.79 | 39,751 | +1.07(+2.50%) |
Feb 07, 2024 | 42.69 | 43.16 | 41.70 | 42.72 | 27,502 | +0.65(+1.54%) |
Feb 06, 2024 | 41.59 | 42.24 | 41.25 | 42.07 | 29,234 | +0.54(+1.30%) |
Feb 05, 2024 | 42.01 | 42.04 | 40.59 | 41.53 | 32,274 | -1.44(-3.35%) |
Feb 02, 2024 | 42.24 | 43.36 | 41.29 | 42.97 | 69,036 | -0.02(-0.05%) |
Feb 01, 2024 | 41.98 | 42.99 | 40.67 | 42.99 | 131,033 | +1.58(+3.81%) |
Jan 31, 2024 | 43.46 | 44.04 | 41.29 | 41.41 | 65,149 | -2.38(-5.43%) |
Jan 30, 2024 | 43.59 | 44.17 | 43.35 | 43.79 | 51,522 | -0.37(-0.84%) |
Jan 29, 2024 | 43.04 | 44.16 | 42.56 | 44.16 | 42,788 | +1.20(+2.79%) |
Jan 26, 2024 | 43.17 | 43.69 | 42.67 | 42.96 | 56,899 | +0.14(+0.33%) |
Jan 25, 2024 | 43.15 | 43.34 | 42.11 | 42.82 | 66,575 | +0.77(+1.83%) |
Jan 24, 2024 | 44.11 | 44.11 | 41.96 | 42.05 | 66,591 | -0.88(-2.05%) |
Jan 23, 2024 | 44.09 | 44.39 | 42.49 | 42.93 | 45,662 | -0.53(-1.22%) |
Jan 22, 2024 | 42.88 | 43.70 | 42.73 | 43.46 | 126,112 | +1.43(+3.40%) |
Jan 19, 2024 | 41.22 | 42.11 | 40.34 | 42.03 | 61,099 | +1.22(+2.99%) |
Jan 18, 2024 | 40.44 | 40.86 | 39.64 | 40.81 | 39,369 | +0.93(+2.33%) |
Jan 17, 2024 | 39.38 | 40.20 | 39.05 | 39.88 | 57,082 | -0.88(-2.16%) |
Jan 16, 2024 | 40.82 | 41.10 | 40.03 | 40.76 | 51,075 | -0.80(-1.92%) |
Jan 12, 2024 | 42.83 | 43.04 | 41.19 | 41.56 | 63,989 | -0.12(-0.29%) |
Jan 11, 2024 | 41.76 | 41.86 | 40.46 | 41.68 | 84,718 | -0.32(-0.76%) |
Jan 10, 2024 | 41.74 | 42.17 | 41.20 | 42.00 | 92,820 | +0.27(+0.65%) |
Jan 09, 2024 | 41.42 | 42.15 | 40.97 | 41.73 | 76,778 | -0.83(-1.95%) |
Jan 08, 2024 | 40.78 | 42.56 | 40.42 | 42.56 | 78,067 | +1.61(+3.93%) |
Jan 05, 2024 | 40.00 | 41.76 | 40.00 | 40.95 | 60,588 | +0.44(+1.08%) |
Jan 04, 2024 | 40.60 | 41.30 | 40.51 | 40.51 | 51,088 | -0.31(-0.76%) |
Jan 03, 2024 | 42.52 | 42.61 | 40.76 | 40.82 | 137,036 | -3.05(-6.95%) |
Jan 02, 2024 | 43.39 | 44.58 | 43.18 | 43.87 | 78,019 | -0.46(-1.04%) |
Dec 29, 2023 | 45.53 | 45.64 | 44.30 | 44.33 | 117,260 | -1.37(-3.00%) |
Dec 28, 2023 | 45.41 | 45.94 | 45.27 | 45.69 | 59,562 | -0.02(-0.04%) |
Dec 27, 2023 | 45.85 | 46.11 | 45.37 | 45.71 | 66,847 | +0.03(+0.07%) |
Dec 26, 2023 | 45.11 | 46.11 | 44.79 | 45.68 | 101,187 | +0.96(+2.14%) |
Dec 22, 2023 | 44.73 | 45.44 | 44.13 | 44.73 | 83,109 | +0.59(+1.34%) |
Dec 21, 2023 | 43.64 | 44.27 | 43.01 | 44.14 | 79,469 | +1.64(+3.85%) |
Dec 20, 2023 | 44.51 | 45.36 | 42.48 | 42.50 | 195,432 | -2.13(-4.78%) |
Dec 19, 2023 | 43.76 | 44.66 | 43.59 | 44.63 | 71,241 | +1.66(+3.86%) |
Dec 18, 2023 | 43.50 | 43.55 | 42.73 | 42.98 | 60,169 | +0.11(+0.25%) |
Dec 15, 2023 | 44.14 | 44.14 | 42.52 | 42.87 | 80,112 | -1.18(-2.68%) |
Dec 14, 2023 | 42.66 | 44.47 | 42.66 | 44.05 | 190,713 | +2.89(+7.02%) |
Dec 13, 2023 | 38.22 | 41.16 | 37.72 | 41.16 | 133,586 | +2.99(+7.83%) |
Dec 12, 2023 | 38.47 | 38.66 | 37.82 | 38.17 | 38,151 | -0.35(-0.90%) |
Dec 11, 2023 | 37.69 | 38.60 | 37.67 | 38.52 | 77,168 | +0.59(+1.54%) |
Dec 08, 2023 | 37.24 | 38.34 | 37.24 | 37.93 | 38,473 | +0.49(+1.30%) |
Dec 07, 2023 | 36.97 | 37.45 | 36.67 | 37.45 | 37,658 | +0.57(+1.53%) |
Dec 06, 2023 | 37.73 | 38.63 | 36.80 | 36.88 | 75,213 | -0.22(-0.59%) |
Dec 05, 2023 | 38.03 | 38.03 | 36.84 | 37.10 | 60,775 | -1.52(-3.93%) |
Dec 04, 2023 | 37.48 | 38.70 | 37.22 | 38.62 | 85,775 | +1.08(+2.88%) |
Dec 01, 2023 | 34.98 | 37.70 | 34.73 | 37.54 | 119,255 | +2.43(+6.93%) |
Nov 30, 2023 | 34.98 | 35.28 | 34.48 | 35.11 | 28,762 | +0.48(+1.38%) |
Nov 29, 2023 | 34.85 | 35.63 | 34.51 | 34.63 | 47,580 | +0.41(+1.19%) |
Nov 28, 2023 | 34.76 | 34.98 | 34.08 | 34.22 | 36,073 | -0.68(-1.96%) |
Nov 27, 2023 | 34.75 | 35.09 | 34.21 | 34.91 | 27,139 | -0.26(-0.73%) |
Nov 24, 2023 | 34.47 | 35.17 | 34.39 | 35.17 | 18,769 | +0.58(+1.66%) |
Nov 22, 2023 | 34.46 | 34.99 | 34.21 | 34.59 | 32,996 | +0.52(+1.51%) |
Nov 21, 2023 | 34.19 | 34.37 | 34.00 | 34.07 | 22,763 | -0.50(-1.44%) |
Nov 20, 2023 | 33.86 | 34.79 | 33.71 | 34.57 | 68,722 | +0.39(+1.13%) |
Nov 17, 2023 | 33.99 | 34.27 | 33.86 | 34.18 | 50,455 | +0.90(+2.71%) |
Nov 16, 2023 | 34.22 | 34.48 | 33.05 | 33.28 | 65,143 | -1.20(-3.48%) |
Nov 15, 2023 | 34.08 | 35.50 | 34.08 | 34.48 | 90,504 | +0.47(+1.37%) |
Nov 14, 2023 | 32.50 | 34.19 | 32.50 | 34.01 | 108,048 | +3.56(+11.70%) |
Nov 13, 2023 | 30.24 | 30.74 | 30.03 | 30.45 | 31,522 | -0.13(-0.42%) |
Nov 10, 2023 | 29.82 | 30.58 | 29.44 | 30.58 | 37,279 | +1.08(+3.67%) |
Nov 09, 2023 | 30.97 | 30.97 | 29.34 | 29.50 | 79,399 | -0.97(-3.19%) |
Nov 08, 2023 | 30.96 | 31.19 | 30.37 | 30.47 | 32,205 | -0.44(-1.41%) |
Nov 07, 2023 | 30.91 | 31.16 | 30.69 | 30.91 | 17,596 | -0.29(-0.92%) |
Nov 06, 2023 | 32.14 | 32.27 | 30.97 | 31.20 | 39,681 | -0.95(-2.96%) |
Nov 03, 2023 | 31.51 | 32.61 | 31.51 | 32.15 | 81,362 | +1.75(+5.75%) |
Nov 02, 2023 | 29.58 | 30.41 | 29.44 | 30.40 | 116,117 | +1.89(+6.61%) |