Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 47.19 | 48.21 | 46.06 | 46.70 | 1,126,029 | -0.05(-0.11%) |
May 30, 2024 | 46.99 | 47.32 | 46.41 | 46.75 | 982,755 | -0.26(-0.55%) |
May 29, 2024 | 48.62 | 48.90 | 46.97 | 47.01 | 940,543 | -2.60(-5.24%) |
May 28, 2024 | 49.70 | 50.73 | 49.13 | 49.61 | 1,159,806 | +0.16(+0.32%) |
May 24, 2024 | 48.59 | 49.72 | 48.17 | 49.45 | 1,397,105 | +0.83(+1.71%) |
May 23, 2024 | 47.62 | 50.39 | 47.15 | 48.62 | 1,860,029 | +1.11(+2.34%) |
May 22, 2024 | 46.70 | 47.73 | 46.46 | 47.51 | 1,138,927 | +0.20(+0.42%) |
May 21, 2024 | 48.36 | 48.97 | 47.15 | 47.31 | 565,480 | -1.59(-3.25%) |
May 20, 2024 | 47.85 | 48.92 | 47.38 | 48.90 | 700,793 | +1.05(+2.19%) |
May 17, 2024 | 47.91 | 48.66 | 47.54 | 47.85 | 740,650 | -0.12(-0.25%) |
May 16, 2024 | 48.04 | 48.49 | 47.20 | 47.97 | 878,965 | -0.01(-0.02%) |
May 15, 2024 | 50.01 | 50.01 | 47.92 | 47.98 | 1,142,935 | -1.53(-3.09%) |
May 14, 2024 | 48.49 | 49.68 | 48.40 | 49.51 | 1,106,729 | +1.41(+2.93%) |
May 13, 2024 | 47.20 | 48.20 | 46.71 | 48.10 | 726,050 | +1.31(+2.80%) |
May 10, 2024 | 48.66 | 48.66 | 46.38 | 46.79 | 1,139,457 | -1.51(-3.13%) |
May 09, 2024 | 47.90 | 49.45 | 47.50 | 48.30 | 1,364,910 | +0.82(+1.73%) |
May 08, 2024 | 47.02 | 47.74 | 46.46 | 47.48 | 1,198,010 | -0.31(-0.65%) |
May 07, 2024 | 47.40 | 48.62 | 47.28 | 47.79 | 806,728 | +0.05(+0.10%) |
May 06, 2024 | 48.22 | 48.35 | 47.40 | 47.74 | 625,505 | +0.28(+0.59%) |
May 03, 2024 | 47.64 | 48.24 | 47.37 | 47.46 | 839,256 | +0.98(+2.10%) |
May 02, 2024 | 46.38 | 46.98 | 45.34 | 46.48 | 727,114 | +0.87(+1.90%) |
May 01, 2024 | 45.60 | 46.92 | 44.62 | 45.62 | 684,845 | +0.14(+0.31%) |
Apr 30, 2024 | 45.62 | 46.08 | 44.83 | 45.48 | 1,623,461 | -1.51(-3.22%) |
Apr 29, 2024 | 45.58 | 47.23 | 45.49 | 46.99 | 1,511,522 | +3.06(+6.96%) |
Apr 26, 2024 | 43.61 | 44.44 | 43.43 | 43.93 | 863,345 | +0.63(+1.45%) |
Apr 25, 2024 | 43.05 | 43.42 | 41.93 | 43.31 | 1,218,037 | +0.24(+0.55%) |
Apr 24, 2024 | 43.81 | 44.60 | 42.54 | 43.07 | 2,568,232 | -1.51(-3.39%) |
Apr 23, 2024 | 43.25 | 45.06 | 43.17 | 44.58 | 1,261,668 | +0.80(+1.82%) |
Apr 22, 2024 | 44.39 | 44.77 | 42.60 | 43.79 | 1,246,330 | -1.00(-2.22%) |
Apr 19, 2024 | 45.09 | 45.64 | 44.63 | 44.78 | 1,470,710 | -0.82(-1.79%) |
Apr 18, 2024 | 45.81 | 46.32 | 45.38 | 45.60 | 1,149,957 | -0.21(-0.46%) |
Apr 17, 2024 | 45.78 | 46.84 | 45.61 | 45.81 | 1,112,533 | +0.49(+1.08%) |
Apr 16, 2024 | 45.70 | 46.23 | 45.31 | 45.32 | 831,509 | -1.41(-3.02%) |
Apr 15, 2024 | 47.92 | 48.50 | 45.97 | 46.73 | 788,439 | -0.99(-2.07%) |
Apr 12, 2024 | 50.60 | 50.88 | 47.69 | 47.72 | 995,538 | -3.20(-6.29%) |
Apr 11, 2024 | 51.06 | 51.66 | 50.15 | 50.92 | 909,962 | +0.01(+0.02%) |
Apr 10, 2024 | 49.92 | 51.25 | 49.55 | 50.91 | 1,212,164 | -0.42(-0.81%) |
Apr 09, 2024 | 49.95 | 51.52 | 49.95 | 51.33 | 1,050,930 | +1.75(+3.53%) |
Apr 08, 2024 | 48.75 | 50.42 | 47.86 | 49.58 | 1,364,622 | +2.19(+4.62%) |
Apr 05, 2024 | 47.12 | 48.21 | 46.89 | 47.39 | 786,183 | -0.22(-0.46%) |
Apr 04, 2024 | 49.90 | 50.22 | 47.29 | 47.61 | 1,196,262 | -1.83(-3.70%) |
Apr 03, 2024 | 48.23 | 49.55 | 48.14 | 49.44 | 1,050,281 | +1.54(+3.22%) |
Apr 02, 2024 | 47.56 | 48.38 | 47.41 | 47.90 | 818,873 | -0.87(-1.78%) |
Apr 01, 2024 | 49.57 | 49.71 | 48.47 | 48.76 | 652,208 | -0.17(-0.35%) |
Mar 28, 2024 | 48.87 | 49.43 | 48.00 | 48.93 | 848,222 | +0.67(+1.38%) |
Mar 27, 2024 | 45.94 | 48.68 | 45.94 | 48.26 | 1,355,180 | +2.62(+5.73%) |
Mar 26, 2024 | 46.14 | 46.89 | 45.65 | 45.65 | 964,824 | -0.49(-1.06%) |
Mar 25, 2024 | 46.76 | 47.28 | 46.08 | 46.13 | 931,917 | -1.61(-3.38%) |
Mar 22, 2024 | 48.48 | 48.83 | 47.58 | 47.75 | 882,223 | -1.55(-3.15%) |
Mar 21, 2024 | 49.42 | 50.87 | 49.27 | 49.30 | 860,614 | -0.98(-1.94%) |
Mar 20, 2024 | 47.61 | 50.99 | 47.53 | 50.28 | 1,039,376 | +2.43(+5.08%) |
Mar 19, 2024 | 48.59 | 48.85 | 47.67 | 47.85 | 934,935 | -2.09(-4.19%) |
Mar 18, 2024 | 51.41 | 51.41 | 49.77 | 49.94 | 1,013,483 | -0.15(-0.30%) |
Mar 15, 2024 | 49.19 | 50.51 | 48.79 | 50.09 | 1,056,955 | +1.28(+2.63%) |
Mar 14, 2024 | 48.80 | 49.35 | 48.04 | 48.80 | 1,132,847 | -1.43(-2.85%) |
Mar 13, 2024 | 49.83 | 51.06 | 49.80 | 50.24 | 850,255 | +0.55(+1.10%) |
Mar 12, 2024 | 49.52 | 50.17 | 48.76 | 49.69 | 1,590,894 | +0.94(+1.92%) |
Mar 11, 2024 | 47.03 | 48.98 | 47.03 | 48.75 | 1,328,485 | +2.94(+6.41%) |
Mar 08, 2024 | 47.75 | 47.86 | 45.79 | 45.82 | 981,099 | -0.77(-1.65%) |
Mar 07, 2024 | 46.49 | 47.11 | 45.80 | 46.58 | 849,142 | +0.37(+0.80%) |
Mar 06, 2024 | 45.93 | 47.11 | 44.80 | 46.21 | 1,788,010 | +1.85(+4.17%) |
Mar 05, 2024 | 45.99 | 46.30 | 44.16 | 44.36 | 2,054,550 | -3.54(-7.40%) |
Mar 04, 2024 | 50.37 | 50.37 | 47.63 | 47.91 | 1,906,701 | -3.28(-6.42%) |
Mar 01, 2024 | 50.55 | 51.34 | 49.94 | 51.19 | 1,867,152 | +1.70(+3.44%) |
Feb 29, 2024 | 47.44 | 51.31 | 47.33 | 49.49 | 3,319,769 | +3.68(+8.04%) |
Feb 28, 2024 | 46.13 | 46.58 | 45.59 | 45.81 | 2,213,187 | +0.37(+0.81%) |
Feb 27, 2024 | 44.45 | 45.83 | 44.45 | 45.44 | 2,485,276 | +1.52(+3.47%) |
Feb 26, 2024 | 42.99 | 44.14 | 42.72 | 43.91 | 1,049,834 | +0.45(+1.03%) |
Feb 23, 2024 | 42.92 | 44.27 | 42.66 | 43.47 | 1,788,940 | +0.53(+1.23%) |
Feb 22, 2024 | 42.90 | 43.61 | 42.51 | 42.94 | 1,612,317 | +0.22(+0.51%) |
Feb 21, 2024 | 42.40 | 43.53 | 42.15 | 42.72 | 1,488,052 | +0.51(+1.20%) |
Feb 20, 2024 | 43.60 | 43.72 | 41.57 | 42.21 | 2,028,259 | -0.96(-2.21%) |
Feb 16, 2024 | 42.18 | 43.60 | 41.87 | 43.17 | 1,841,121 | +2.04(+4.96%) |
Feb 15, 2024 | 39.93 | 42.36 | 39.93 | 41.13 | 1,608,270 | +0.92(+2.28%) |
Feb 14, 2024 | 40.51 | 41.09 | 40.08 | 40.21 | 954,497 | +0.80(+2.02%) |
Feb 13, 2024 | 40.65 | 40.86 | 39.35 | 39.42 | 2,065,769 | -2.14(-5.15%) |
Feb 12, 2024 | 40.00 | 42.50 | 40.00 | 41.56 | 1,642,619 | +1.50(+3.75%) |
Feb 09, 2024 | 40.15 | 40.54 | 39.64 | 40.05 | 795,830 | -0.21(-0.52%) |
Feb 08, 2024 | 40.40 | 40.45 | 39.55 | 40.26 | 1,187,495 | -0.02(-0.05%) |
Feb 07, 2024 | 40.87 | 41.06 | 40.04 | 40.28 | 1,288,379 | -0.05(-0.12%) |
Feb 06, 2024 | 39.81 | 40.79 | 39.71 | 40.33 | 2,017,080 | +1.16(+2.97%) |
Feb 05, 2024 | 38.80 | 39.76 | 38.32 | 39.17 | 1,727,250 | -1.28(-3.17%) |
Feb 02, 2024 | 41.01 | 41.14 | 39.88 | 40.45 | 2,025,147 | -1.51(-3.61%) |
Feb 01, 2024 | 42.97 | 43.46 | 41.78 | 41.96 | 1,954,259 | +0.09(+0.21%) |
Jan 31, 2024 | 43.59 | 43.94 | 41.87 | 41.87 | 3,215,764 | -3.05(-6.78%) |
Jan 30, 2024 | 45.45 | 45.80 | 44.62 | 44.92 | 1,527,843 | -0.89(-1.93%) |
Jan 29, 2024 | 46.28 | 46.35 | 45.31 | 45.81 | 1,960,650 | -0.94(-2.00%) |
Jan 26, 2024 | 47.31 | 48.00 | 46.71 | 46.74 | 916,519 | -0.32(-0.68%) |
Jan 25, 2024 | 48.28 | 48.63 | 46.31 | 47.06 | 1,608,181 | -1.47(-3.04%) |
Jan 24, 2024 | 50.19 | 50.50 | 48.45 | 48.53 | 1,273,061 | +0.34(+0.70%) |
Jan 23, 2024 | 48.60 | 49.21 | 47.86 | 48.20 | 1,422,235 | +0.56(+1.17%) |
Jan 22, 2024 | 46.67 | 49.24 | 46.35 | 47.64 | 1,360,342 | -0.02(-0.04%) |
Jan 19, 2024 | 47.84 | 48.12 | 46.35 | 47.66 | 1,675,040 | -0.07(-0.15%) |
Jan 18, 2024 | 48.86 | 49.07 | 47.36 | 47.73 | 1,203,971 | -0.67(-1.38%) |
Jan 17, 2024 | 47.83 | 48.78 | 47.02 | 48.39 | 1,738,432 | -0.68(-1.38%) |
Jan 16, 2024 | 49.50 | 49.67 | 48.17 | 49.07 | 1,888,513 | +0.65(+1.34%) |
Jan 12, 2024 | 49.76 | 50.71 | 48.09 | 48.42 | 1,517,843 | -1.35(-2.72%) |
Jan 11, 2024 | 50.51 | 50.74 | 48.91 | 49.78 | 1,855,474 | -0.39(-0.77%) |
Jan 10, 2024 | 51.25 | 52.18 | 49.29 | 50.17 | 3,140,896 | -2.18(-4.16%) |
Jan 09, 2024 | 53.15 | 53.42 | 52.11 | 52.35 | 1,537,092 | -1.46(-2.72%) |
Jan 08, 2024 | 53.55 | 54.05 | 53.26 | 53.81 | 1,206,787 | -0.59(-1.08%) |
Jan 05, 2024 | 54.74 | 55.36 | 54.08 | 54.40 | 1,332,172 | -0.55(-1.00%) |
Jan 04, 2024 | 57.17 | 57.17 | 54.83 | 54.94 | 1,705,495 | -2.47(-4.30%) |
Jan 03, 2024 | 58.24 | 58.57 | 56.20 | 57.41 | 1,728,938 | -1.75(-2.96%) |
Jan 02, 2024 | 59.02 | 60.17 | 58.08 | 59.16 | 1,137,775 | -0.78(-1.30%) |
Dec 29, 2023 | 61.31 | 61.41 | 59.08 | 59.94 | 2,103,509 | -1.68(-2.73%) |
Dec 28, 2023 | 63.79 | 64.20 | 61.55 | 61.62 | 2,398,847 | +0.94(+1.54%) |
Dec 27, 2023 | 61.48 | 61.60 | 60.33 | 60.69 | 939,249 | -0.32(-0.52%) |
Dec 26, 2023 | 60.92 | 61.24 | 60.01 | 61.01 | 796,880 | +1.14(+1.91%) |
Dec 22, 2023 | 58.49 | 60.23 | 58.24 | 59.86 | 951,245 | +1.62(+2.79%) |
Dec 21, 2023 | 58.21 | 58.51 | 57.34 | 58.24 | 1,197,161 | +2.40(+4.30%) |
Dec 20, 2023 | 57.20 | 58.29 | 55.84 | 55.84 | 1,233,012 | -1.87(-3.24%) |
Dec 19, 2023 | 58.91 | 59.52 | 57.44 | 57.71 | 1,422,463 | +1.51(+2.69%) |
Dec 18, 2023 | 57.79 | 58.18 | 56.14 | 56.20 | 1,325,722 | -0.77(-1.35%) |
Dec 15, 2023 | 56.36 | 57.60 | 55.78 | 56.96 | 2,590,664 | +0.22(+0.39%) |
Dec 14, 2023 | 55.80 | 57.56 | 54.96 | 56.75 | 3,342,950 | +2.57(+4.74%) |
Dec 13, 2023 | 50.68 | 54.35 | 50.42 | 54.18 | 2,742,308 | +4.96(+10.07%) |
Dec 12, 2023 | 49.78 | 50.04 | 48.54 | 49.22 | 2,025,278 | -0.80(-1.59%) |
Dec 11, 2023 | 49.92 | 50.21 | 49.09 | 50.02 | 2,177,837 | -1.17(-2.29%) |
Dec 08, 2023 | 52.75 | 53.38 | 51.00 | 51.19 | 2,146,197 | -0.57(-1.10%) |
Dec 07, 2023 | 50.86 | 52.63 | 50.62 | 51.76 | 2,077,083 | +2.38(+4.82%) |
Dec 06, 2023 | 50.41 | 51.54 | 49.32 | 49.38 | 2,184,300 | +1.11(+2.30%) |
Dec 05, 2023 | 48.28 | 48.98 | 48.14 | 48.27 | 1,901,432 | -0.68(-1.39%) |
Dec 04, 2023 | 51.84 | 52.08 | 48.49 | 48.95 | 2,648,118 | -4.26(-8.00%) |
Dec 01, 2023 | 49.96 | 53.36 | 49.24 | 53.20 | 1,949,521 | +3.70(+7.48%) |
Nov 30, 2023 | 49.93 | 50.56 | 49.08 | 49.50 | 2,248,271 | -0.33(-0.67%) |
Nov 29, 2023 | 50.35 | 50.74 | 49.23 | 49.84 | 1,752,386 | +0.48(+0.98%) |
Nov 28, 2023 | 49.05 | 50.58 | 49.05 | 49.35 | 1,062,459 | +0.36(+0.74%) |
Nov 27, 2023 | 48.59 | 49.32 | 47.59 | 48.99 | 1,255,944 | -1.11(-2.22%) |
Nov 24, 2023 | 49.86 | 51.65 | 49.56 | 50.10 | 864,070 | +0.12(+0.24%) |
Nov 22, 2023 | 50.60 | 50.99 | 49.33 | 49.98 | 1,100,344 | -0.59(-1.17%) |
Nov 21, 2023 | 51.62 | 52.13 | 50.45 | 50.57 | 1,311,797 | -1.19(-2.30%) |
Nov 20, 2023 | 49.97 | 52.91 | 49.86 | 51.77 | 2,083,426 | +1.85(+3.71%) |
Nov 17, 2023 | 47.18 | 50.08 | 47.03 | 49.91 | 1,626,106 | +3.23(+6.92%) |
Nov 16, 2023 | 49.78 | 49.96 | 46.20 | 46.68 | 2,783,978 | -4.06(-8.00%) |
Nov 15, 2023 | 51.80 | 52.42 | 50.25 | 50.74 | 1,941,036 | -0.36(-0.71%) |
Nov 14, 2023 | 49.55 | 51.26 | 49.30 | 51.11 | 2,068,998 | +3.70(+7.82%) |
Nov 13, 2023 | 45.14 | 50.24 | 44.20 | 47.40 | 6,932,326 | +1.22(+2.65%) |
Nov 10, 2023 | 46.49 | 46.57 | 45.26 | 46.18 | 1,822,810 | -0.41(-0.89%) |
Nov 09, 2023 | 47.87 | 48.73 | 46.37 | 46.59 | 1,137,118 | -0.90(-1.89%) |
Nov 08, 2023 | 47.99 | 48.52 | 47.27 | 47.49 | 1,099,458 | -0.30(-0.62%) |
Nov 07, 2023 | 47.19 | 48.15 | 46.55 | 47.79 | 1,165,313 | +0.53(+1.13%) |
Nov 06, 2023 | 49.32 | 49.39 | 46.35 | 47.25 | 1,893,628 | -1.79(-3.66%) |
Nov 03, 2023 | 48.73 | 50.00 | 48.36 | 49.05 | 2,029,744 | +1.76(+3.73%) |
Nov 02, 2023 | 46.55 | 48.29 | 45.79 | 47.28 | 2,305,036 | +1.11(+2.41%) |