Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 54.06 | 54.20 | 54.00 | 54.18 | 5,602 | -0.07(-0.12%) |
Jun 13, 2024 | 54.36 | 54.36 | 54.00 | 54.25 | 35,575 | +0.13(+0.24%) |
Jun 12, 2024 | 54.20 | 54.38 | 54.06 | 54.12 | 209,195 | +0.45(+0.84%) |
Jun 11, 2024 | 53.23 | 53.67 | 53.23 | 53.67 | 20,149 | +0.13(+0.24%) |
Jun 10, 2024 | 53.27 | 53.54 | 53.24 | 53.54 | 21,234 | +0.18(+0.34%) |
Jun 07, 2024 | 53.26 | 53.64 | 53.22 | 53.36 | 33,263 | -0.06(-0.11%) |
Jun 06, 2024 | 53.51 | 53.51 | 53.25 | 53.42 | 105,433 | +0.00(+0.00%) |
Jun 05, 2024 | 53.03 | 53.43 | 52.90 | 53.42 | 86,821 | +0.63(+1.19%) |
Jun 04, 2024 | 52.66 | 52.88 | 52.48 | 52.79 | 34,991 | +0.11(+0.21%) |
Jun 03, 2024 | 52.93 | 52.93 | 52.30 | 52.68 | 29,569 | -0.04(-0.08%) |
May 31, 2024 | 52.40 | 52.72 | 51.86 | 52.72 | 20,531 | +0.40(+0.76%) |
May 30, 2024 | 52.50 | 52.52 | 52.26 | 52.32 | 34,333 | -0.32(-0.61%) |
May 29, 2024 | 52.55 | 52.77 | 52.55 | 52.64 | 104,173 | -0.41(-0.77%) |
May 28, 2024 | 53.16 | 53.16 | 52.84 | 53.05 | 2,962,270 | +0.02(+0.04%) |
May 24, 2024 | 52.88 | 53.11 | 52.76 | 53.03 | 3,392,302 | +0.40(+0.76%) |
May 23, 2024 | 53.40 | 53.40 | 52.53 | 52.63 | 9,453,777 | -0.39(-0.74%) |
May 22, 2024 | 53.21 | 53.21 | 52.87 | 53.02 | 21,475 | -0.19(-0.36%) |
May 21, 2024 | 53.04 | 53.22 | 53.04 | 53.22 | 8,204 | +0.14(+0.26%) |
May 20, 2024 | 53.03 | 53.23 | 53.03 | 53.08 | 292,286 | +0.07(+0.13%) |
May 17, 2024 | 52.91 | 53.02 | 52.91 | 53.01 | 21,427 | +0.05(+0.09%) |
May 16, 2024 | 53.13 | 53.21 | 52.96 | 52.96 | 4,795 | -0.11(-0.21%) |
May 15, 2024 | 52.71 | 53.07 | 52.70 | 53.07 | 12,911 | +0.62(+1.19%) |
May 14, 2024 | 52.20 | 52.45 | 52.17 | 52.45 | 21,730 | +0.29(+0.55%) |
May 13, 2024 | 52.37 | 52.37 | 52.11 | 52.16 | 315,930 | -0.03(-0.06%) |
May 10, 2024 | 52.27 | 52.27 | 52.07 | 52.19 | 5,506 | +0.10(+0.19%) |
May 09, 2024 | 51.82 | 52.09 | 51.82 | 52.09 | 19,770 | +0.25(+0.48%) |
May 08, 2024 | 51.57 | 51.85 | 51.57 | 51.84 | 428,396 | +0.04(+0.08%) |
May 07, 2024 | 51.80 | 51.94 | 51.75 | 51.80 | 18,173 | +0.07(+0.13%) |
May 06, 2024 | 51.53 | 51.73 | 51.51 | 51.73 | 4,950 | +0.50(+0.99%) |
May 03, 2024 | 51.28 | 51.28 | 51.07 | 51.23 | 5,403 | +0.65(+1.29%) |
May 02, 2024 | 50.33 | 50.63 | 50.09 | 50.58 | 14,552 | +0.43(+0.86%) |
May 01, 2024 | 50.26 | 50.84 | 50.06 | 50.15 | 218,130 | -0.13(-0.26%) |
Apr 30, 2024 | 50.89 | 51.03 | 50.28 | 50.28 | 22,096 | -0.82(-1.60%) |
Apr 29, 2024 | 51.07 | 51.17 | 50.93 | 51.10 | 141,338 | +0.14(+0.27%) |
Apr 26, 2024 | 50.76 | 51.06 | 50.76 | 50.96 | 7,421 | +0.55(+1.09%) |
Apr 25, 2024 | 49.90 | 50.49 | 49.89 | 50.41 | 11,788 | -0.21(-0.41%) |
Apr 24, 2024 | 50.74 | 50.81 | 50.41 | 50.62 | 25,888 | +0.04(+0.08%) |
Apr 23, 2024 | 50.23 | 50.67 | 50.23 | 50.58 | 9,573 | +0.57(+1.14%) |
Apr 22, 2024 | 49.79 | 50.23 | 49.61 | 50.01 | 26,372 | +0.46(+0.93%) |
Apr 19, 2024 | 49.91 | 50.09 | 49.45 | 49.55 | 12,236 | -0.46(-0.92%) |
Apr 18, 2024 | 50.42 | 50.42 | 49.97 | 50.01 | 11,847 | -0.11(-0.22%) |
Apr 17, 2024 | 50.63 | 50.63 | 50.04 | 50.12 | 23,461 | -0.31(-0.61%) |
Apr 16, 2024 | 50.54 | 50.61 | 50.31 | 50.43 | 15,278 | -0.12(-0.24%) |
Apr 15, 2024 | 51.57 | 51.59 | 50.45 | 50.55 | 472,878 | -0.61(-1.19%) |
Apr 12, 2024 | 51.50 | 51.65 | 51.03 | 51.16 | 13,878 | -0.77(-1.48%) |
Apr 11, 2024 | 51.70 | 52.05 | 51.45 | 51.93 | 17,270 | +0.36(+0.69%) |
Apr 10, 2024 | 51.40 | 51.71 | 51.35 | 51.57 | 41,719 | -0.47(-0.89%) |
Apr 09, 2024 | 52.15 | 52.15 | 51.55 | 52.04 | 39,663 | +0.08(+0.15%) |
Apr 08, 2024 | 52.02 | 52.10 | 51.94 | 51.96 | 46,036 | +0.01(+0.02%) |
Apr 05, 2024 | 51.47 | 52.08 | 51.47 | 51.95 | 36,930 | +0.55(+1.07%) |
Apr 04, 2024 | 52.45 | 52.48 | 51.40 | 51.40 | 26,242 | -0.63(-1.21%) |
Apr 03, 2024 | 51.85 | 52.17 | 51.85 | 52.03 | 24,892 | +0.07(+0.13%) |
Apr 02, 2024 | 51.86 | 51.96 | 51.74 | 51.96 | 201,143 | -0.36(-0.69%) |
Apr 01, 2024 | 52.54 | 52.54 | 52.20 | 52.32 | 29,833 | -0.10(-0.19%) |
Mar 28, 2024 | 52.44 | 52.55 | 52.42 | 52.42 | 283,039 | +0.02(+0.04%) |
Mar 27, 2024 | 52.30 | 52.40 | 52.07 | 52.40 | 5,968 | +0.44(+0.85%) |
Mar 26, 2024 | 52.20 | 52.22 | 51.96 | 51.96 | 3,463 | -0.13(-0.25%) |
Mar 25, 2024 | 52.12 | 52.19 | 52.09 | 52.09 | 2,779 | -0.13(-0.25%) |
Mar 22, 2024 | 52.30 | 52.34 | 52.19 | 52.22 | 14,086 | -0.12(-0.23%) |
Mar 21, 2024 | 52.43 | 52.50 | 52.34 | 52.34 | 12,996 | +0.22(+0.43%) |
Mar 20, 2024 | 51.71 | 52.14 | 51.63 | 52.12 | 14,200 | +0.47(+0.91%) |
Mar 19, 2024 | 51.23 | 51.65 | 51.23 | 51.65 | 15,115 | +0.28(+0.55%) |
Mar 18, 2024 | 51.42 | 51.59 | 51.37 | 51.37 | 10,808 | +0.14(+0.27%) |
Mar 15, 2024 | 51.28 | 51.42 | 51.19 | 51.23 | 58,080 | -0.36(-0.70%) |
Mar 14, 2024 | 51.79 | 51.79 | 51.31 | 51.59 | 27,980 | -0.14(-0.27%) |
Mar 13, 2024 | 51.79 | 51.86 | 51.60 | 51.73 | 11,071 | -0.09(-0.17%) |
Mar 12, 2024 | 51.43 | 51.85 | 51.43 | 51.82 | 17,471 | +0.57(+1.11%) |
Mar 11, 2024 | 51.15 | 51.28 | 51.06 | 51.25 | 19,350 | -0.08(-0.15%) |
Mar 08, 2024 | 51.73 | 51.96 | 51.26 | 51.33 | 24,605 | -0.34(-0.66%) |
Mar 07, 2024 | 51.42 | 51.73 | 51.42 | 51.67 | 21,428 | +0.54(+1.06%) |
Mar 06, 2024 | 51.23 | 51.31 | 51.01 | 51.13 | 32,517 | +0.29(+0.57%) |
Mar 05, 2024 | 51.15 | 51.15 | 50.60 | 50.84 | 13,826 | -0.54(-1.05%) |
Mar 04, 2024 | 51.37 | 51.56 | 51.35 | 51.38 | 24,007 | -0.04(-0.08%) |
Mar 01, 2024 | 51.12 | 51.44 | 51.04 | 51.42 | 278,998 | +0.40(+0.78%) |
Feb 29, 2024 | 50.91 | 51.08 | 50.66 | 51.02 | 44,023 | +0.29(+0.57%) |
Feb 28, 2024 | 50.68 | 50.80 | 50.66 | 50.73 | 266,494 | -0.10(-0.20%) |
Feb 27, 2024 | 50.86 | 50.86 | 50.61 | 50.83 | 15,145 | +0.09(+0.18%) |
Feb 26, 2024 | 50.99 | 50.99 | 50.73 | 50.74 | 120,272 | -0.14(-0.28%) |
Feb 23, 2024 | 51.01 | 51.08 | 50.88 | 50.88 | 18,018 | +0.01(+0.02%) |
Feb 22, 2024 | 50.48 | 50.92 | 50.44 | 50.87 | 12,686 | +1.06(+2.13%) |
Feb 21, 2024 | 49.67 | 49.81 | 49.49 | 49.81 | 68,794 | -0.02(-0.04%) |
Feb 20, 2024 | 49.93 | 49.96 | 49.59 | 49.83 | 4,854,602 | -0.24(-0.48%) |
Feb 16, 2024 | 50.39 | 50.42 | 50.07 | 50.07 | 92,619 | -0.28(-0.56%) |
Feb 15, 2024 | 50.11 | 50.38 | 50.05 | 50.35 | 14,973 | +0.31(+0.62%) |
Feb 14, 2024 | 49.81 | 50.09 | 49.61 | 50.04 | 147,432 | +0.47(+0.95%) |
Feb 13, 2024 | 49.52 | 49.70 | 49.20 | 49.57 | 17,928 | -0.67(-1.33%) |
Feb 12, 2024 | 50.27 | 50.49 | 50.22 | 50.24 | 14,707 | -0.02(-0.04%) |
Feb 09, 2024 | 50.08 | 50.27 | 50.08 | 50.26 | 9,171 | +0.29(+0.58%) |
Feb 08, 2024 | 49.87 | 49.99 | 49.87 | 49.97 | 5,043 | +0.06(+0.12%) |
Feb 07, 2024 | 49.76 | 49.95 | 49.76 | 49.91 | 54,357 | +0.44(+0.88%) |
Feb 06, 2024 | 49.33 | 49.47 | 49.31 | 49.47 | 11,576 | +0.12(+0.25%) |
Feb 05, 2024 | 49.49 | 49.49 | 49.12 | 49.35 | 41,213 | -0.19(-0.38%) |
Feb 02, 2024 | 49.09 | 49.68 | 49.09 | 49.54 | 24,583 | +0.52(+1.06%) |
Feb 01, 2024 | 48.58 | 49.02 | 48.50 | 49.02 | 582,851 | +0.60(+1.24%) |
Jan 31, 2024 | 48.92 | 49.00 | 48.40 | 48.42 | 66,991 | -0.80(-1.63%) |
Jan 30, 2024 | 49.24 | 49.27 | 49.14 | 49.22 | 2,231,170 | -0.03(-0.06%) |
Jan 29, 2024 | 48.90 | 49.25 | 48.84 | 49.25 | 61,482 | +0.42(+0.86%) |
Jan 26, 2024 | 48.81 | 48.99 | 48.76 | 48.83 | 7,708 | -0.04(-0.08%) |
Jan 25, 2024 | 48.86 | 48.88 | 48.63 | 48.87 | 135,295 | +0.24(+0.49%) |
Jan 24, 2024 | 48.86 | 48.99 | 48.63 | 48.63 | 10,102 | +0.00(+0.01%) |
Jan 23, 2024 | 48.50 | 48.63 | 48.42 | 48.63 | 113,161 | +0.17(+0.35%) |
Jan 22, 2024 | 48.56 | 48.63 | 48.40 | 48.46 | 67,750 | +0.13(+0.27%) |
Jan 19, 2024 | 47.86 | 48.34 | 47.82 | 48.33 | 20,684 | +0.58(+1.21%) |
Jan 18, 2024 | 47.56 | 47.76 | 47.36 | 47.76 | 13,001 | +0.43(+0.90%) |
Jan 17, 2024 | 47.26 | 47.35 | 47.12 | 47.33 | 19,087 | -0.26(-0.55%) |
Jan 16, 2024 | 47.61 | 47.72 | 47.45 | 47.59 | 25,569 | -0.17(-0.36%) |
Jan 12, 2024 | 47.95 | 47.96 | 47.65 | 47.76 | 10,102 | +0.01(+0.02%) |
Jan 11, 2024 | 47.87 | 47.91 | 47.33 | 47.75 | 14,166 | -0.04(-0.08%) |
Jan 10, 2024 | 47.54 | 47.83 | 47.54 | 47.79 | 47,417 | +0.31(+0.65%) |
Jan 09, 2024 | 47.36 | 47.59 | 47.29 | 47.48 | 87,828 | -0.10(-0.21%) |
Jan 08, 2024 | 46.92 | 47.58 | 46.92 | 47.58 | 26,198 | +0.69(+1.47%) |
Jan 05, 2024 | 46.84 | 47.13 | 46.75 | 46.89 | 44,177 | +0.08(+0.17%) |
Jan 04, 2024 | 46.94 | 47.15 | 46.81 | 46.81 | 16,357 | -0.14(-0.30%) |
Jan 03, 2024 | 47.09 | 47.18 | 46.92 | 46.95 | 32,309 | -0.39(-0.82%) |
Jan 02, 2024 | 47.30 | 47.47 | 47.15 | 47.34 | 956,994 | -0.38(-0.80%) |
Dec 29, 2023 | 47.76 | 47.83 | 47.53 | 47.72 | 10,763 | -0.12(-0.25%) |
Dec 28, 2023 | 47.88 | 47.91 | 47.83 | 47.84 | 33,809 | +0.03(+0.06%) |
Dec 27, 2023 | 47.66 | 47.84 | 47.66 | 47.81 | 877,552 | +0.08(+0.17%) |
Dec 26, 2023 | 47.67 | 47.80 | 47.57 | 47.73 | 18,369 | +0.20(+0.42%) |
Dec 22, 2023 | 47.61 | 47.69 | 47.33 | 47.53 | 78,439 | +0.08(+0.17%) |
Dec 21, 2023 | 47.25 | 47.45 | 47.06 | 47.45 | 102,113 | +0.42(+0.89%) |
Dec 20, 2023 | 47.63 | 47.77 | 46.95 | 47.03 | 1,663,236 | -0.60(-1.25%) |
Dec 19, 2023 | 47.59 | 47.63 | 47.55 | 47.63 | 12,506 | +0.29(+0.60%) |
Dec 18, 2023 | 47.18 | 47.43 | 47.18 | 47.34 | 53,176 | +0.04(+0.08%) |
Dec 15, 2023 | 47.31 | 47.36 | 47.21 | 47.30 | 4,928 | -0.02(-0.04%) |
Dec 14, 2023 | 47.42 | 47.44 | 47.06 | 47.32 | 13,417 | +0.17(+0.36%) |
Dec 13, 2023 | 46.59 | 47.15 | 46.49 | 47.15 | 63,955 | +0.66(+1.42%) |
Dec 12, 2023 | 46.26 | 46.49 | 46.23 | 46.49 | 15,503 | +0.19(+0.41%) |
Dec 11, 2023 | 46.19 | 46.30 | 46.19 | 46.30 | 5,182 | +0.19(+0.42%) |
Dec 08, 2023 | 45.83 | 46.15 | 45.83 | 46.11 | 20,787 | +0.20(+0.43%) |
Dec 07, 2023 | 45.71 | 45.93 | 45.71 | 45.91 | 9,273 | +0.37(+0.81%) |
Dec 06, 2023 | 45.93 | 45.93 | 45.53 | 45.54 | 12,875 | -0.16(-0.35%) |
Dec 05, 2023 | 45.60 | 45.81 | 45.60 | 45.70 | 8,108 | -0.06(-0.13%) |
Dec 04, 2023 | 45.69 | 45.77 | 45.59 | 45.76 | 5,876 | -0.22(-0.48%) |
Dec 01, 2023 | 45.64 | 46.03 | 45.64 | 45.98 | 15,710 | +0.28(+0.62%) |
Nov 30, 2023 | 45.55 | 45.70 | 45.47 | 45.70 | 6,448 | +0.19(+0.41%) |
Nov 29, 2023 | 45.68 | 45.73 | 45.49 | 45.51 | 85,067 | +0.00(+0.00%) |
Nov 28, 2023 | 45.42 | 45.62 | 45.39 | 45.51 | 38,640 | +0.03(+0.07%) |
Nov 27, 2023 | 45.50 | 45.56 | 45.42 | 45.48 | 3,803,334 | -0.07(-0.15%) |
Nov 24, 2023 | 45.49 | 45.55 | 45.49 | 45.55 | 3,234 | +0.02(+0.04%) |
Nov 22, 2023 | 45.49 | 45.63 | 45.44 | 45.53 | 5,366 | +0.22(+0.49%) |
Nov 21, 2023 | 45.29 | 45.33 | 45.25 | 45.31 | 22,278 | -0.07(-0.16%) |
Nov 20, 2023 | 45.17 | 45.49 | 45.17 | 45.38 | 10,892 | +0.32(+0.70%) |
Nov 17, 2023 | 45.03 | 45.12 | 45.03 | 45.06 | 8,934 | +0.10(+0.23%) |
Nov 16, 2023 | 44.90 | 44.98 | 44.77 | 44.96 | 72,121 | +0.02(+0.04%) |
Nov 15, 2023 | 45.04 | 45.04 | 44.93 | 44.94 | 17,872 | +0.07(+0.16%) |
Nov 14, 2023 | 44.56 | 44.98 | 44.56 | 44.87 | 29,198 | +0.89(+2.03%) |
Nov 13, 2023 | 43.86 | 44.04 | 43.81 | 43.98 | 14,803 | -0.02(-0.05%) |
Nov 10, 2023 | 43.54 | 44.01 | 43.43 | 44.00 | 14,245 | +0.68(+1.56%) |
Nov 09, 2023 | 43.73 | 43.77 | 43.31 | 43.32 | 17,346 | -0.37(-0.84%) |
Nov 08, 2023 | 43.74 | 43.74 | 43.58 | 43.69 | 27,691 | +0.03(+0.07%) |
Nov 07, 2023 | 43.45 | 43.72 | 43.45 | 43.66 | 13,626 | +0.13(+0.30%) |
Nov 06, 2023 | 43.45 | 43.53 | 43.30 | 43.53 | 5,713 | +0.09(+0.21%) |
Nov 03, 2023 | 43.36 | 43.58 | 43.28 | 43.44 | 316,833 | +0.43(+1.00%) |
Nov 02, 2023 | 42.54 | 43.03 | 42.54 | 43.01 | 66,095 | +0.82(+1.94%) |