Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 46.93 | 46.95 | 43.10 | 43.56 | 273,960 | -3.39(-7.22%) |
Jun 06, 2024 | 46.04 | 47.61 | 45.87 | 46.95 | 281,300 | +1.57(+3.46%) |
Jun 05, 2024 | 45.10 | 45.61 | 44.70 | 45.38 | 173,556 | +0.28(+0.62%) |
Jun 04, 2024 | 46.99 | 46.99 | 43.54 | 45.10 | 310,088 | -1.99(-4.23%) |
Jun 03, 2024 | 50.26 | 50.46 | 46.64 | 47.09 | 205,659 | -2.54(-5.12%) |
May 31, 2024 | 50.87 | 52.17 | 48.42 | 49.63 | 319,097 | -1.14(-2.25%) |
May 30, 2024 | 50.00 | 51.72 | 49.50 | 50.77 | 298,804 | +1.60(+3.25%) |
May 29, 2024 | 50.01 | 50.42 | 49.17 | 49.17 | 243,164 | -1.80(-3.53%) |
May 28, 2024 | 50.41 | 51.84 | 49.20 | 50.97 | 312,667 | +3.00(+6.25%) |
May 24, 2024 | 46.66 | 48.40 | 46.50 | 47.97 | 186,154 | +2.04(+4.44%) |
May 23, 2024 | 47.86 | 47.92 | 45.81 | 45.93 | 242,197 | -1.62(-3.41%) |
May 22, 2024 | 49.03 | 49.03 | 47.20 | 47.55 | 237,449 | -0.77(-1.59%) |
May 21, 2024 | 50.15 | 50.39 | 48.04 | 48.32 | 275,671 | -2.51(-4.94%) |
May 20, 2024 | 47.67 | 51.12 | 47.12 | 50.83 | 715,526 | +4.22(+9.05%) |
May 17, 2024 | 44.00 | 47.05 | 43.24 | 46.61 | 513,848 | +2.97(+6.81%) |
May 16, 2024 | 43.00 | 44.40 | 42.52 | 43.64 | 243,242 | +0.44(+1.02%) |
May 15, 2024 | 43.67 | 44.04 | 42.50 | 43.20 | 235,002 | -0.05(-0.12%) |
May 14, 2024 | 43.63 | 44.80 | 43.15 | 43.25 | 285,003 | -0.14(-0.32%) |
May 13, 2024 | 44.31 | 44.41 | 43.23 | 43.39 | 167,879 | -0.50(-1.14%) |
May 10, 2024 | 44.20 | 44.48 | 43.44 | 43.89 | 159,061 | -0.12(-0.27%) |
May 09, 2024 | 41.82 | 44.01 | 41.77 | 44.01 | 271,516 | +1.88(+4.46%) |
May 08, 2024 | 39.00 | 42.66 | 38.23 | 42.13 | 451,715 | -2.17(-4.90%) |
May 07, 2024 | 46.09 | 46.54 | 44.01 | 44.30 | 269,676 | -1.34(-2.94%) |
May 06, 2024 | 45.50 | 47.00 | 45.18 | 45.64 | 335,756 | +0.59(+1.31%) |
May 03, 2024 | 46.31 | 46.31 | 43.90 | 45.05 | 192,424 | -0.02(-0.04%) |
May 02, 2024 | 43.02 | 45.11 | 43.02 | 45.07 | 214,540 | +2.01(+4.67%) |
May 01, 2024 | 44.03 | 45.00 | 41.31 | 43.06 | 531,180 | +0.13(+0.30%) |
Apr 30, 2024 | 42.33 | 43.51 | 41.77 | 42.93 | 247,522 | -0.05(-0.12%) |
Apr 29, 2024 | 41.61 | 43.37 | 41.52 | 42.98 | 160,806 | +1.41(+3.39%) |
Apr 26, 2024 | 40.83 | 42.29 | 40.59 | 41.57 | 79,934 | +0.68(+1.66%) |
Apr 25, 2024 | 40.34 | 41.01 | 40.00 | 40.89 | 111,541 | +0.11(+0.27%) |
Apr 24, 2024 | 41.62 | 41.80 | 40.59 | 40.78 | 130,998 | -1.15(-2.74%) |
Apr 23, 2024 | 41.92 | 42.74 | 41.58 | 41.93 | 157,201 | -0.07(-0.17%) |
Apr 22, 2024 | 42.00 | 42.65 | 40.75 | 42.00 | 181,448 | +0.63(+1.52%) |
Apr 19, 2024 | 40.20 | 41.59 | 40.20 | 41.37 | 95,515 | +0.74(+1.82%) |
Apr 18, 2024 | 40.49 | 42.29 | 40.21 | 40.63 | 122,408 | -0.06(-0.15%) |
Apr 17, 2024 | 41.59 | 42.38 | 40.61 | 40.69 | 73,603 | -0.97(-2.33%) |
Apr 16, 2024 | 40.96 | 42.13 | 39.71 | 41.66 | 175,271 | -0.20(-0.48%) |
Apr 15, 2024 | 44.49 | 44.55 | 41.67 | 41.86 | 121,003 | -1.55(-3.57%) |
Apr 12, 2024 | 44.43 | 45.57 | 42.92 | 43.41 | 111,979 | -0.77(-1.74%) |
Apr 11, 2024 | 43.64 | 44.59 | 42.41 | 44.18 | 186,561 | +0.84(+1.94%) |
Apr 10, 2024 | 42.53 | 44.39 | 42.45 | 43.34 | 207,163 | -0.17(-0.39%) |
Apr 09, 2024 | 44.26 | 44.38 | 42.87 | 43.51 | 147,323 | -0.89(-2.00%) |
Apr 08, 2024 | 45.86 | 45.86 | 43.39 | 44.40 | 116,148 | -0.38(-0.85%) |
Apr 05, 2024 | 45.57 | 46.30 | 44.38 | 44.78 | 193,526 | -0.70(-1.54%) |
Apr 04, 2024 | 47.81 | 47.82 | 44.39 | 45.48 | 246,076 | -1.72(-3.64%) |
Apr 03, 2024 | 45.10 | 47.32 | 45.02 | 47.20 | 241,008 | +2.49(+5.57%) |
Apr 02, 2024 | 43.90 | 44.96 | 43.08 | 44.71 | 208,311 | +1.04(+2.38%) |
Apr 01, 2024 | 41.58 | 43.87 | 41.54 | 43.67 | 249,919 | +2.14(+5.15%) |
Mar 28, 2024 | 41.07 | 41.73 | 40.56 | 41.53 | 208,618 | +0.46(+1.12%) |
Mar 27, 2024 | 39.52 | 41.15 | 39.33 | 41.07 | 121,813 | +1.75(+4.45%) |
Mar 26, 2024 | 41.22 | 41.25 | 39.22 | 39.32 | 168,900 | -1.55(-3.79%) |
Mar 25, 2024 | 40.16 | 41.45 | 40.16 | 40.87 | 226,999 | +0.50(+1.24%) |
Mar 22, 2024 | 41.27 | 41.29 | 40.37 | 40.37 | 121,929 | -0.92(-2.23%) |
Mar 21, 2024 | 40.98 | 41.54 | 40.41 | 41.29 | 147,584 | +0.24(+0.58%) |
Mar 20, 2024 | 39.74 | 41.58 | 38.85 | 41.05 | 192,798 | +1.98(+5.07%) |
Mar 19, 2024 | 38.86 | 39.23 | 38.29 | 39.07 | 135,428 | +0.30(+0.77%) |
Mar 18, 2024 | 38.07 | 39.35 | 37.05 | 38.77 | 169,131 | +0.52(+1.36%) |
Mar 15, 2024 | 37.87 | 38.90 | 37.78 | 38.25 | 200,939 | -0.26(-0.68%) |
Mar 14, 2024 | 38.88 | 39.81 | 38.09 | 38.51 | 184,952 | -0.16(-0.41%) |
Mar 13, 2024 | 39.83 | 40.61 | 38.21 | 38.67 | 268,949 | -1.36(-3.40%) |
Mar 12, 2024 | 39.33 | 40.15 | 38.88 | 40.03 | 189,609 | +0.66(+1.68%) |
Mar 11, 2024 | 40.47 | 40.48 | 39.00 | 39.37 | 182,690 | -0.68(-1.70%) |
Mar 08, 2024 | 42.23 | 42.25 | 39.25 | 40.05 | 188,769 | -1.65(-3.96%) |
Mar 07, 2024 | 40.74 | 41.87 | 40.59 | 41.70 | 218,495 | +0.90(+2.21%) |
Mar 06, 2024 | 40.29 | 41.70 | 40.00 | 40.80 | 152,369 | +0.80(+2.00%) |
Mar 05, 2024 | 41.32 | 41.71 | 39.89 | 40.00 | 187,688 | -1.39(-3.36%) |
Mar 04, 2024 | 44.04 | 44.20 | 40.93 | 41.39 | 300,135 | -0.05(-0.12%) |
Mar 01, 2024 | 40.92 | 42.84 | 40.53 | 41.44 | 246,445 | +0.65(+1.59%) |
Feb 29, 2024 | 41.01 | 41.70 | 40.21 | 40.79 | 143,377 | -0.05(-0.12%) |
Feb 28, 2024 | 40.03 | 41.24 | 39.81 | 40.84 | 195,531 | +0.87(+2.18%) |
Feb 27, 2024 | 41.14 | 41.65 | 39.86 | 39.97 | 183,985 | -1.14(-2.77%) |
Feb 26, 2024 | 40.67 | 41.87 | 40.10 | 41.11 | 246,992 | +0.16(+0.39%) |
Feb 23, 2024 | 41.25 | 42.14 | 40.88 | 40.95 | 144,095 | -0.97(-2.31%) |
Feb 22, 2024 | 42.88 | 43.43 | 41.32 | 41.92 | 196,483 | -0.87(-2.03%) |
Feb 21, 2024 | 41.69 | 43.38 | 41.22 | 42.79 | 162,804 | +0.32(+0.75%) |
Feb 20, 2024 | 43.40 | 43.66 | 41.90 | 42.47 | 257,332 | -1.55(-3.52%) |
Feb 16, 2024 | 45.56 | 46.00 | 43.85 | 44.02 | 149,847 | -1.47(-3.23%) |
Feb 15, 2024 | 45.18 | 45.81 | 44.69 | 45.49 | 196,995 | +0.67(+1.49%) |
Feb 14, 2024 | 46.24 | 46.34 | 43.79 | 44.82 | 231,487 | -0.60(-1.32%) |
Feb 13, 2024 | 46.51 | 47.84 | 45.29 | 45.42 | 278,143 | -1.56(-3.32%) |
Feb 12, 2024 | 46.00 | 48.59 | 46.00 | 46.98 | 345,398 | +1.29(+2.82%) |
Feb 09, 2024 | 53.36 | 53.40 | 45.68 | 45.69 | 387,790 | -0.85(-1.83%) |
Feb 08, 2024 | 47.34 | 48.22 | 45.57 | 46.54 | 230,526 | -1.10(-2.31%) |
Feb 07, 2024 | 47.57 | 48.41 | 47.09 | 47.64 | 116,311 | +0.14(+0.29%) |
Feb 06, 2024 | 48.50 | 48.76 | 47.16 | 47.50 | 186,723 | -0.75(-1.55%) |
Feb 05, 2024 | 49.50 | 50.00 | 48.13 | 48.25 | 188,732 | -1.99(-3.96%) |
Feb 02, 2024 | 50.85 | 51.03 | 49.72 | 50.24 | 126,348 | -1.34(-2.60%) |
Feb 01, 2024 | 51.30 | 54.98 | 50.30 | 51.58 | 237,439 | +1.36(+2.71%) |
Jan 31, 2024 | 51.74 | 52.69 | 50.15 | 50.22 | 195,661 | -1.87(-3.59%) |
Jan 30, 2024 | 51.38 | 52.42 | 50.01 | 52.09 | 158,964 | +0.36(+0.70%) |
Jan 29, 2024 | 51.53 | 52.30 | 50.40 | 51.73 | 233,162 | +0.19(+0.37%) |
Jan 26, 2024 | 52.65 | 53.07 | 51.35 | 51.54 | 83,893 | -1.03(-1.96%) |
Jan 25, 2024 | 54.99 | 54.99 | 52.30 | 52.57 | 204,310 | -1.85(-3.40%) |
Jan 24, 2024 | 55.85 | 56.99 | 54.36 | 54.42 | 191,498 | -0.27(-0.49%) |
Jan 23, 2024 | 54.33 | 55.59 | 53.60 | 54.69 | 116,369 | +0.50(+0.92%) |
Jan 22, 2024 | 55.00 | 56.96 | 53.52 | 54.19 | 288,785 | -0.01(-0.02%) |
Jan 19, 2024 | 55.15 | 55.98 | 53.17 | 54.20 | 125,660 | -0.79(-1.44%) |
Jan 18, 2024 | 56.47 | 57.00 | 52.63 | 54.99 | 187,575 | +0.32(+0.59%) |
Jan 17, 2024 | 53.62 | 55.81 | 52.14 | 54.67 | 163,848 | +0.12(+0.22%) |
Jan 16, 2024 | 54.62 | 56.00 | 53.55 | 54.55 | 274,317 | +0.03(+0.06%) |
Jan 12, 2024 | 51.70 | 54.77 | 51.70 | 54.52 | 285,202 | +3.99(+7.90%) |
Jan 11, 2024 | 49.44 | 51.00 | 48.20 | 50.53 | 172,978 | +0.95(+1.92%) |
Jan 10, 2024 | 51.29 | 52.35 | 49.37 | 49.58 | 171,420 | -0.34(-0.68%) |
Jan 09, 2024 | 48.46 | 51.48 | 46.56 | 49.92 | 339,190 | +1.30(+2.67%) |
Jan 08, 2024 | 50.00 | 50.33 | 48.34 | 48.62 | 131,412 | -1.51(-3.01%) |
Jan 05, 2024 | 50.91 | 51.28 | 50.04 | 50.13 | 137,666 | -0.45(-0.89%) |
Jan 04, 2024 | 51.92 | 52.38 | 50.58 | 50.58 | 140,620 | -1.02(-1.98%) |
Jan 03, 2024 | 53.08 | 53.08 | 50.36 | 51.60 | 112,223 | -1.25(-2.37%) |
Jan 02, 2024 | 54.49 | 54.87 | 52.72 | 52.85 | 133,148 | -1.56(-2.87%) |
Dec 29, 2023 | 54.76 | 55.24 | 53.50 | 54.41 | 170,299 | -0.09(-0.17%) |
Dec 28, 2023 | 55.60 | 56.01 | 54.21 | 54.50 | 166,429 | -1.42(-2.54%) |
Dec 27, 2023 | 55.95 | 57.21 | 55.60 | 55.92 | 118,686 | +0.38(+0.68%) |
Dec 26, 2023 | 54.55 | 55.84 | 53.82 | 55.54 | 143,445 | +1.37(+2.53%) |
Dec 22, 2023 | 54.99 | 58.45 | 53.50 | 54.17 | 302,700 | +0.01(+0.02%) |
Dec 21, 2023 | 52.06 | 54.42 | 52.06 | 54.16 | 118,983 | +1.94(+3.72%) |
Dec 20, 2023 | 52.03 | 53.99 | 51.09 | 52.22 | 129,168 | +0.00(+0.00%) |
Dec 19, 2023 | 53.93 | 54.66 | 51.91 | 52.22 | 139,328 | -1.39(-2.59%) |
Dec 18, 2023 | 52.80 | 55.00 | 52.43 | 53.61 | 110,104 | +1.17(+2.23%) |
Dec 15, 2023 | 54.91 | 55.76 | 52.44 | 52.44 | 176,510 | -2.17(-3.97%) |
Dec 14, 2023 | 53.00 | 55.15 | 51.77 | 54.61 | 257,344 | +1.76(+3.33%) |
Dec 13, 2023 | 50.76 | 53.24 | 50.10 | 52.85 | 311,017 | +1.95(+3.83%) |
Dec 12, 2023 | 49.24 | 51.67 | 47.70 | 50.90 | 224,956 | +2.15(+4.41%) |
Dec 11, 2023 | 51.23 | 51.24 | 48.63 | 48.75 | 159,527 | -2.46(-4.80%) |
Dec 08, 2023 | 50.11 | 51.57 | 50.11 | 51.21 | 98,480 | +1.51(+3.04%) |
Dec 07, 2023 | 52.57 | 52.57 | 49.66 | 49.70 | 145,044 | -1.68(-3.27%) |
Dec 06, 2023 | 51.70 | 52.91 | 51.12 | 51.38 | 170,768 | +0.88(+1.74%) |
Dec 05, 2023 | 50.40 | 51.79 | 50.40 | 50.50 | 97,257 | -1.16(-2.25%) |
Dec 04, 2023 | 49.09 | 51.80 | 49.01 | 51.66 | 92,651 | +2.57(+5.24%) |
Dec 01, 2023 | 49.86 | 51.40 | 48.76 | 49.09 | 146,252 | -0.93(-1.86%) |
Nov 30, 2023 | 48.99 | 50.26 | 48.14 | 50.02 | 95,249 | +1.11(+2.27%) |
Nov 29, 2023 | 50.75 | 51.43 | 48.20 | 48.91 | 117,261 | -1.60(-3.17%) |
Nov 28, 2023 | 50.96 | 51.32 | 50.03 | 50.51 | 76,371 | -0.86(-1.67%) |
Nov 27, 2023 | 50.97 | 51.60 | 50.52 | 51.37 | 83,865 | +0.09(+0.18%) |
Nov 24, 2023 | 51.15 | 52.48 | 50.81 | 51.28 | 60,100 | +0.56(+1.10%) |
Nov 22, 2023 | 51.21 | 51.21 | 49.71 | 50.72 | 102,006 | -0.47(-0.92%) |
Nov 21, 2023 | 51.00 | 51.27 | 49.90 | 51.19 | 86,887 | +0.06(+0.12%) |
Nov 20, 2023 | 52.16 | 53.24 | 49.53 | 51.13 | 158,628 | -1.39(-2.65%) |
Nov 17, 2023 | 51.13 | 52.89 | 51.00 | 52.52 | 93,085 | +1.36(+2.66%) |
Nov 16, 2023 | 50.63 | 51.23 | 49.60 | 51.16 | 74,310 | +0.26(+0.51%) |
Nov 15, 2023 | 53.89 | 53.89 | 50.64 | 50.90 | 91,630 | -2.28(-4.29%) |
Nov 14, 2023 | 52.28 | 53.83 | 51.33 | 53.18 | 236,989 | +1.44(+2.78%) |
Nov 13, 2023 | 50.25 | 52.44 | 50.25 | 51.74 | 105,709 | +1.21(+2.39%) |
Nov 10, 2023 | 51.17 | 51.36 | 49.18 | 50.53 | 115,573 | -0.09(-0.18%) |
Nov 09, 2023 | 49.28 | 51.98 | 48.13 | 50.62 | 164,571 | +2.11(+4.35%) |
Nov 08, 2023 | 52.56 | 52.65 | 47.40 | 48.51 | 321,670 | -5.95(-10.93%) |
Nov 07, 2023 | 53.30 | 55.59 | 51.36 | 54.46 | 129,728 | +0.63(+1.17%) |
Nov 06, 2023 | 55.35 | 55.48 | 53.52 | 53.83 | 97,621 | -1.06(-1.93%) |
Nov 03, 2023 | 54.85 | 55.70 | 54.05 | 54.89 | 98,015 | +0.32(+0.59%) |
Nov 02, 2023 | 53.02 | 55.70 | 52.76 | 54.57 | 109,985 | +2.30(+4.40%) |