Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 54.37 | 54.56 | 53.66 | 53.87 | 783,247 | -0.22(-0.41%) |
May 30, 2024 | 54.29 | 55.26 | 53.56 | 54.09 | 661,226 | +0.69(+1.29%) |
May 29, 2024 | 54.62 | 54.73 | 53.05 | 53.40 | 995,080 | -2.37(-4.25%) |
May 28, 2024 | 57.33 | 57.53 | 55.66 | 55.77 | 637,442 | -1.32(-2.31%) |
May 24, 2024 | 58.10 | 58.27 | 56.71 | 57.09 | 597,353 | -0.62(-1.07%) |
May 23, 2024 | 60.68 | 60.77 | 57.40 | 57.71 | 992,519 | -2.90(-4.78%) |
May 22, 2024 | 61.26 | 61.51 | 60.05 | 60.61 | 401,496 | -0.90(-1.46%) |
May 21, 2024 | 60.94 | 61.92 | 60.94 | 61.51 | 311,275 | +0.43(+0.70%) |
May 20, 2024 | 61.47 | 62.11 | 61.05 | 61.08 | 284,507 | -0.44(-0.72%) |
May 17, 2024 | 61.33 | 61.54 | 60.81 | 61.52 | 272,030 | +0.38(+0.62%) |
May 16, 2024 | 61.42 | 61.64 | 60.85 | 61.14 | 280,342 | -0.58(-0.94%) |
May 15, 2024 | 62.82 | 63.00 | 61.35 | 61.72 | 280,764 | -0.08(-0.13%) |
May 14, 2024 | 61.99 | 62.41 | 61.13 | 61.80 | 405,142 | +0.75(+1.23%) |
May 13, 2024 | 60.70 | 61.40 | 60.28 | 61.05 | 363,653 | +0.85(+1.41%) |
May 10, 2024 | 60.74 | 60.99 | 59.91 | 60.20 | 185,825 | -0.41(-0.68%) |
May 09, 2024 | 60.11 | 61.07 | 59.83 | 60.61 | 366,866 | +0.68(+1.13%) |
May 08, 2024 | 58.44 | 60.09 | 58.32 | 59.93 | 368,100 | +0.72(+1.22%) |
May 07, 2024 | 59.80 | 60.54 | 59.17 | 59.21 | 457,179 | -0.47(-0.79%) |
May 06, 2024 | 58.15 | 60.23 | 57.78 | 59.68 | 608,135 | +2.15(+3.74%) |
May 03, 2024 | 58.28 | 58.90 | 57.16 | 57.53 | 656,480 | +0.24(+0.42%) |
May 02, 2024 | 56.74 | 57.42 | 55.42 | 57.29 | 805,161 | +1.79(+3.23%) |
May 01, 2024 | 53.92 | 57.95 | 53.92 | 55.50 | 1,103,869 | +4.89(+9.66%) |
Apr 30, 2024 | 51.19 | 52.00 | 50.55 | 50.61 | 481,975 | -0.98(-1.90%) |
Apr 29, 2024 | 53.05 | 53.28 | 51.28 | 51.59 | 504,961 | -1.46(-2.75%) |
Apr 26, 2024 | 52.92 | 53.64 | 52.80 | 53.05 | 335,248 | +0.11(+0.21%) |
Apr 25, 2024 | 52.29 | 53.09 | 51.55 | 52.94 | 539,682 | +0.12(+0.23%) |
Apr 24, 2024 | 51.22 | 52.86 | 50.86 | 52.82 | 401,697 | +1.08(+2.09%) |
Apr 23, 2024 | 51.52 | 52.22 | 51.21 | 51.74 | 349,749 | +0.23(+0.45%) |
Apr 22, 2024 | 50.40 | 51.63 | 50.27 | 51.51 | 307,375 | +1.21(+2.41%) |
Apr 19, 2024 | 48.96 | 50.55 | 48.91 | 50.30 | 637,781 | +1.09(+2.21%) |
Apr 18, 2024 | 48.95 | 49.77 | 48.74 | 49.21 | 349,774 | +0.35(+0.72%) |
Apr 17, 2024 | 49.59 | 49.81 | 48.71 | 48.86 | 510,006 | -0.10(-0.20%) |
Apr 16, 2024 | 48.94 | 49.61 | 48.48 | 48.96 | 376,438 | -0.55(-1.11%) |
Apr 15, 2024 | 49.87 | 50.57 | 48.73 | 49.51 | 537,738 | -0.12(-0.24%) |
Apr 12, 2024 | 49.45 | 49.78 | 48.98 | 49.63 | 311,867 | -0.44(-0.88%) |
Apr 11, 2024 | 49.76 | 50.18 | 49.19 | 50.07 | 284,422 | +0.52(+1.05%) |
Apr 10, 2024 | 49.98 | 50.39 | 49.23 | 49.55 | 643,389 | -1.97(-3.82%) |
Apr 09, 2024 | 51.35 | 51.97 | 50.78 | 51.52 | 309,062 | -0.01(-0.02%) |
Apr 08, 2024 | 51.01 | 51.89 | 50.66 | 51.53 | 626,460 | +0.79(+1.56%) |
Apr 05, 2024 | 50.53 | 51.16 | 49.63 | 50.74 | 642,949 | -0.22(-0.43%) |
Apr 04, 2024 | 51.99 | 52.84 | 50.90 | 50.96 | 381,929 | -0.21(-0.41%) |
Apr 03, 2024 | 51.56 | 52.23 | 51.12 | 51.17 | 350,204 | -0.63(-1.22%) |
Apr 02, 2024 | 51.72 | 51.87 | 51.05 | 51.80 | 403,122 | -0.63(-1.20%) |
Apr 01, 2024 | 53.92 | 53.92 | 52.20 | 52.43 | 357,525 | -1.61(-2.98%) |
Mar 28, 2024 | 53.34 | 54.60 | 53.15 | 54.04 | 442,738 | +0.67(+1.26%) |
Mar 27, 2024 | 52.30 | 53.53 | 52.22 | 53.37 | 360,906 | +1.37(+2.63%) |
Mar 26, 2024 | 52.87 | 52.94 | 51.94 | 52.00 | 252,681 | -0.33(-0.63%) |
Mar 25, 2024 | 52.40 | 53.05 | 52.20 | 52.33 | 255,398 | +0.08(+0.15%) |
Mar 22, 2024 | 53.74 | 53.74 | 51.98 | 52.25 | 398,790 | -1.18(-2.21%) |
Mar 21, 2024 | 53.74 | 54.64 | 52.75 | 53.43 | 475,570 | +0.27(+0.51%) |
Mar 20, 2024 | 51.15 | 53.88 | 50.76 | 53.16 | 646,274 | +2.38(+4.69%) |
Mar 19, 2024 | 49.16 | 51.04 | 49.16 | 50.78 | 468,993 | +1.55(+3.15%) |
Mar 18, 2024 | 49.50 | 49.89 | 48.73 | 49.23 | 422,502 | -0.20(-0.40%) |
Mar 15, 2024 | 49.11 | 50.16 | 49.11 | 49.43 | 1,243,390 | +0.05(+0.10%) |
Mar 14, 2024 | 50.23 | 50.35 | 48.89 | 49.38 | 566,201 | -1.22(-2.41%) |
Mar 13, 2024 | 50.73 | 51.74 | 50.26 | 50.60 | 473,349 | -0.26(-0.51%) |
Mar 12, 2024 | 50.53 | 51.49 | 50.00 | 50.86 | 441,896 | +0.12(+0.24%) |
Mar 11, 2024 | 51.32 | 51.76 | 50.68 | 50.74 | 460,666 | -0.70(-1.36%) |
Mar 08, 2024 | 51.68 | 52.31 | 51.16 | 51.44 | 783,610 | +0.56(+1.10%) |
Mar 07, 2024 | 51.42 | 52.21 | 50.69 | 50.88 | 434,892 | +0.08(+0.16%) |
Mar 06, 2024 | 51.13 | 51.88 | 49.66 | 50.80 | 614,423 | -0.48(-0.94%) |
Mar 05, 2024 | 49.01 | 51.47 | 49.01 | 51.28 | 635,858 | +1.95(+3.95%) |
Mar 04, 2024 | 50.97 | 51.62 | 48.96 | 49.33 | 702,966 | -1.40(-2.76%) |
Mar 01, 2024 | 51.20 | 51.69 | 49.71 | 50.73 | 520,424 | -1.39(-2.67%) |
Feb 29, 2024 | 52.79 | 53.46 | 51.39 | 52.12 | 496,870 | +0.43(+0.83%) |
Feb 28, 2024 | 52.32 | 52.78 | 51.61 | 51.69 | 304,890 | -1.31(-2.47%) |
Feb 27, 2024 | 52.69 | 53.66 | 52.47 | 53.00 | 301,020 | +0.93(+1.79%) |
Feb 26, 2024 | 51.81 | 52.70 | 51.51 | 52.07 | 383,004 | +0.01(+0.02%) |
Feb 23, 2024 | 52.03 | 52.39 | 50.98 | 52.06 | 303,574 | +0.25(+0.48%) |
Feb 22, 2024 | 52.15 | 52.77 | 51.05 | 51.81 | 531,524 | -0.46(-0.88%) |
Feb 21, 2024 | 52.77 | 52.79 | 51.70 | 52.27 | 451,640 | -0.86(-1.62%) |
Feb 20, 2024 | 52.59 | 53.48 | 52.59 | 53.13 | 405,227 | -0.90(-1.67%) |
Feb 16, 2024 | 54.19 | 54.83 | 53.76 | 54.03 | 320,556 | -1.09(-1.98%) |
Feb 15, 2024 | 53.99 | 55.64 | 53.82 | 55.12 | 591,900 | +1.65(+3.09%) |
Feb 14, 2024 | 52.65 | 53.65 | 51.94 | 53.47 | 473,663 | +1.66(+3.20%) |
Feb 13, 2024 | 52.63 | 52.64 | 50.71 | 51.81 | 775,125 | -1.35(-2.54%) |
Feb 12, 2024 | 51.13 | 53.91 | 51.13 | 53.16 | 513,239 | +1.87(+3.65%) |
Feb 09, 2024 | 50.22 | 51.71 | 49.30 | 51.29 | 537,931 | +0.97(+1.93%) |
Feb 08, 2024 | 50.04 | 50.97 | 49.51 | 50.32 | 466,588 | -0.17(-0.34%) |
Feb 07, 2024 | 51.22 | 51.22 | 49.24 | 50.49 | 740,902 | -0.73(-1.43%) |
Feb 06, 2024 | 51.55 | 52.94 | 50.65 | 51.22 | 1,045,066 | -0.65(-1.25%) |
Feb 05, 2024 | 52.67 | 52.77 | 51.32 | 51.87 | 661,992 | -1.43(-2.68%) |
Feb 02, 2024 | 52.92 | 54.57 | 52.22 | 53.30 | 817,294 | -0.99(-1.82%) |
Feb 01, 2024 | 56.26 | 56.26 | 51.02 | 54.29 | 1,432,327 | -1.14(-2.06%) |
Jan 31, 2024 | 60.00 | 60.00 | 55.18 | 55.43 | 1,267,314 | -1.35(-2.38%) |
Jan 30, 2024 | 56.37 | 57.45 | 56.37 | 56.78 | 641,438 | -0.10(-0.18%) |
Jan 29, 2024 | 55.67 | 56.92 | 55.57 | 56.88 | 679,908 | +1.17(+2.10%) |
Jan 26, 2024 | 55.37 | 56.23 | 55.01 | 55.71 | 377,419 | +0.84(+1.53%) |
Jan 25, 2024 | 55.99 | 56.15 | 54.30 | 54.87 | 1,101,909 | -0.35(-0.63%) |
Jan 24, 2024 | 55.20 | 56.13 | 54.90 | 55.22 | 607,275 | +0.63(+1.15%) |
Jan 23, 2024 | 55.94 | 56.09 | 54.31 | 54.59 | 560,441 | -0.90(-1.62%) |
Jan 22, 2024 | 53.94 | 55.51 | 53.79 | 55.49 | 564,230 | +2.25(+4.23%) |
Jan 19, 2024 | 52.42 | 53.61 | 51.82 | 53.24 | 426,704 | +0.98(+1.88%) |
Jan 18, 2024 | 51.78 | 52.50 | 51.18 | 52.26 | 436,999 | +0.90(+1.75%) |
Jan 17, 2024 | 50.72 | 51.65 | 50.47 | 51.36 | 587,753 | -0.50(-0.96%) |
Jan 16, 2024 | 51.95 | 52.64 | 51.58 | 51.86 | 573,809 | -1.11(-2.10%) |
Jan 12, 2024 | 53.63 | 54.16 | 52.10 | 52.97 | 810,364 | +0.00(+0.00%) |
Jan 11, 2024 | 53.77 | 53.89 | 51.89 | 52.97 | 791,523 | -1.16(-2.14%) |
Jan 10, 2024 | 53.86 | 54.43 | 53.46 | 54.13 | 542,814 | +0.06(+0.11%) |
Jan 09, 2024 | 52.62 | 54.17 | 52.14 | 54.07 | 672,014 | +0.27(+0.50%) |
Jan 08, 2024 | 52.32 | 53.95 | 52.05 | 53.80 | 323,509 | +1.32(+2.52%) |
Jan 05, 2024 | 52.16 | 53.62 | 52.00 | 52.48 | 491,977 | -0.22(-0.42%) |
Jan 04, 2024 | 53.09 | 53.64 | 52.49 | 52.70 | 424,262 | -0.34(-0.64%) |
Jan 03, 2024 | 53.97 | 54.62 | 52.72 | 53.04 | 811,726 | -1.98(-3.60%) |
Jan 02, 2024 | 53.83 | 55.41 | 53.83 | 55.02 | 635,953 | +0.42(+0.77%) |
Dec 29, 2023 | 56.17 | 56.32 | 54.56 | 54.60 | 663,201 | -1.89(-3.35%) |
Dec 28, 2023 | 56.60 | 56.99 | 56.03 | 56.49 | 580,919 | -0.31(-0.55%) |
Dec 27, 2023 | 56.33 | 57.12 | 56.13 | 56.80 | 742,710 | +0.35(+0.62%) |
Dec 26, 2023 | 55.00 | 57.02 | 54.81 | 56.45 | 578,141 | +1.65(+3.01%) |
Dec 22, 2023 | 55.12 | 55.55 | 54.19 | 54.80 | 401,569 | +0.38(+0.70%) |
Dec 21, 2023 | 54.06 | 54.64 | 53.43 | 54.42 | 564,343 | +1.24(+2.33%) |
Dec 20, 2023 | 54.19 | 55.80 | 53.16 | 53.18 | 847,621 | -1.10(-2.03%) |
Dec 19, 2023 | 53.67 | 54.64 | 53.41 | 54.28 | 722,975 | +1.07(+2.01%) |
Dec 18, 2023 | 53.05 | 54.15 | 52.37 | 53.21 | 720,454 | +0.28(+0.53%) |
Dec 15, 2023 | 53.84 | 53.92 | 52.41 | 52.93 | 1,915,339 | -0.55(-1.03%) |
Dec 14, 2023 | 53.56 | 54.98 | 52.28 | 53.48 | 1,241,449 | +1.74(+3.36%) |
Dec 13, 2023 | 49.39 | 51.91 | 46.97 | 51.74 | 1,429,598 | +2.68(+5.46%) |
Dec 12, 2023 | 49.67 | 49.80 | 48.69 | 49.06 | 810,118 | -0.76(-1.53%) |
Dec 11, 2023 | 50.02 | 50.68 | 48.93 | 49.82 | 982,390 | -0.08(-0.16%) |
Dec 08, 2023 | 46.80 | 50.34 | 46.48 | 49.90 | 2,259,137 | +5.27(+11.81%) |
Dec 07, 2023 | 43.54 | 44.82 | 43.32 | 44.63 | 535,253 | +1.42(+3.29%) |
Dec 06, 2023 | 44.08 | 45.37 | 42.92 | 43.21 | 633,242 | -0.16(-0.37%) |
Dec 05, 2023 | 43.42 | 43.67 | 42.51 | 43.37 | 649,920 | -0.18(-0.41%) |
Dec 04, 2023 | 41.06 | 43.92 | 41.06 | 43.55 | 1,234,577 | +1.81(+4.34%) |
Dec 01, 2023 | 38.09 | 41.92 | 37.85 | 41.74 | 1,118,393 | +3.47(+9.07%) |
Nov 30, 2023 | 39.16 | 39.35 | 38.06 | 38.27 | 502,740 | -0.78(-2.00%) |
Nov 29, 2023 | 38.55 | 40.51 | 38.42 | 39.05 | 884,584 | +1.06(+2.79%) |
Nov 28, 2023 | 38.00 | 38.09 | 36.93 | 37.99 | 757,697 | -0.17(-0.45%) |
Nov 27, 2023 | 38.12 | 38.86 | 37.88 | 38.16 | 681,172 | -0.19(-0.50%) |
Nov 24, 2023 | 39.02 | 39.15 | 38.32 | 38.35 | 183,269 | -0.62(-1.59%) |
Nov 22, 2023 | 39.03 | 39.05 | 38.43 | 38.97 | 527,405 | +0.56(+1.46%) |
Nov 21, 2023 | 39.39 | 39.60 | 38.16 | 38.41 | 620,115 | -1.17(-2.96%) |
Nov 20, 2023 | 39.28 | 39.78 | 38.85 | 39.58 | 584,943 | +0.19(+0.48%) |
Nov 17, 2023 | 38.39 | 39.61 | 38.01 | 39.39 | 938,453 | +1.55(+4.10%) |
Nov 16, 2023 | 38.95 | 39.05 | 36.96 | 37.84 | 1,154,329 | -1.48(-3.76%) |
Nov 15, 2023 | 38.94 | 39.45 | 38.28 | 39.32 | 1,224,280 | +0.48(+1.24%) |
Nov 14, 2023 | 35.17 | 39.03 | 34.99 | 38.84 | 2,553,819 | +5.48(+16.43%) |
Nov 13, 2023 | 35.99 | 36.13 | 32.05 | 33.36 | 4,071,377 | -2.87(-7.92%) |
Nov 10, 2023 | 37.10 | 37.45 | 36.10 | 36.23 | 887,975 | -0.72(-1.95%) |
Nov 09, 2023 | 37.58 | 38.14 | 36.80 | 36.95 | 631,284 | -0.57(-1.52%) |
Nov 08, 2023 | 37.87 | 38.06 | 37.04 | 37.52 | 521,475 | -0.34(-0.90%) |
Nov 07, 2023 | 38.09 | 38.51 | 37.26 | 37.86 | 983,257 | -0.63(-1.64%) |
Nov 06, 2023 | 40.59 | 40.69 | 37.69 | 38.49 | 1,037,993 | -2.21(-5.43%) |
Nov 03, 2023 | 41.26 | 41.80 | 40.53 | 40.70 | 1,074,122 | +0.74(+1.85%) |
Nov 02, 2023 | 37.88 | 40.05 | 37.88 | 39.96 | 1,306,843 | +2.66(+7.13%) |