Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 35.75 | 37.75 | 35.39 | 37.64 | 1,063,202 | +1.62(+4.50%) |
Jun 06, 2024 | 35.35 | 36.25 | 35.08 | 36.02 | 958,702 | -0.13(-0.36%) |
Jun 05, 2024 | 35.60 | 36.57 | 35.33 | 36.15 | 728,639 | +0.99(+2.82%) |
Jun 04, 2024 | 35.81 | 36.03 | 35.13 | 35.16 | 935,500 | -0.41(-1.15%) |
Jun 03, 2024 | 36.43 | 36.71 | 35.44 | 35.57 | 1,048,090 | -0.57(-1.58%) |
May 31, 2024 | 36.21 | 36.65 | 35.76 | 36.14 | 903,166 | +0.12(+0.33%) |
May 30, 2024 | 37.77 | 37.77 | 35.68 | 36.02 | 1,167,227 | -1.49(-3.97%) |
May 29, 2024 | 37.13 | 37.95 | 36.61 | 37.51 | 1,460,215 | -0.19(-0.50%) |
May 28, 2024 | 37.87 | 37.94 | 37.18 | 37.70 | 934,983 | -0.32(-0.84%) |
May 24, 2024 | 38.11 | 38.29 | 37.53 | 38.02 | 802,865 | +0.04(+0.11%) |
May 23, 2024 | 38.27 | 38.60 | 37.62 | 37.98 | 618,199 | -0.30(-0.78%) |
May 22, 2024 | 39.05 | 39.34 | 37.99 | 38.28 | 635,247 | +0.20(+0.53%) |
May 21, 2024 | 39.22 | 39.22 | 37.82 | 38.08 | 1,119,416 | -1.48(-3.74%) |
May 20, 2024 | 37.99 | 39.59 | 37.77 | 39.56 | 951,854 | +1.45(+3.80%) |
May 17, 2024 | 39.08 | 39.20 | 37.98 | 38.11 | 731,841 | -1.01(-2.58%) |
May 16, 2024 | 39.25 | 39.28 | 37.66 | 39.12 | 1,069,226 | -0.26(-0.66%) |
May 15, 2024 | 38.52 | 39.62 | 37.25 | 39.38 | 2,327,480 | +1.27(+3.33%) |
May 14, 2024 | 37.41 | 38.20 | 36.92 | 38.11 | 884,675 | +1.03(+2.78%) |
May 13, 2024 | 37.79 | 38.45 | 36.89 | 37.08 | 1,179,076 | -0.77(-2.03%) |
May 10, 2024 | 38.11 | 38.62 | 37.47 | 37.85 | 1,434,402 | -0.09(-0.24%) |
May 09, 2024 | 38.19 | 39.76 | 37.65 | 37.94 | 2,350,434 | -0.06(-0.16%) |
May 08, 2024 | 40.50 | 41.76 | 35.22 | 38.00 | 9,297,464 | -7.80(-17.03%) |
May 07, 2024 | 45.95 | 46.39 | 45.30 | 45.80 | 634,369 | -0.41(-0.89%) |
May 06, 2024 | 45.68 | 46.84 | 45.52 | 46.21 | 727,527 | +1.00(+2.21%) |
May 03, 2024 | 45.60 | 45.65 | 44.12 | 45.21 | 1,129,375 | +0.51(+1.14%) |
May 02, 2024 | 45.39 | 45.64 | 44.15 | 44.70 | 526,535 | -0.18(-0.40%) |
May 01, 2024 | 45.08 | 46.17 | 44.65 | 44.88 | 503,124 | +0.08(+0.18%) |
Apr 30, 2024 | 45.38 | 46.16 | 44.77 | 44.80 | 928,101 | -0.88(-1.93%) |
Apr 29, 2024 | 46.00 | 46.58 | 45.36 | 45.68 | 408,176 | -0.25(-0.54%) |
Apr 26, 2024 | 45.82 | 46.53 | 45.76 | 45.93 | 375,709 | +0.08(+0.17%) |
Apr 25, 2024 | 45.49 | 46.24 | 45.16 | 45.85 | 516,187 | -0.64(-1.38%) |
Apr 24, 2024 | 46.10 | 46.96 | 46.05 | 46.49 | 486,313 | +0.32(+0.69%) |
Apr 23, 2024 | 44.68 | 46.56 | 44.13 | 46.17 | 521,644 | +1.45(+3.24%) |
Apr 22, 2024 | 45.33 | 45.55 | 44.05 | 44.72 | 548,159 | +0.41(+0.93%) |
Apr 19, 2024 | 44.10 | 44.37 | 43.60 | 44.31 | 360,604 | +0.16(+0.36%) |
Apr 18, 2024 | 44.01 | 44.56 | 43.44 | 44.15 | 547,910 | +0.35(+0.80%) |
Apr 17, 2024 | 44.42 | 45.00 | 43.70 | 43.80 | 594,769 | -0.38(-0.86%) |
Apr 16, 2024 | 45.16 | 45.31 | 43.69 | 44.18 | 972,117 | -1.57(-3.43%) |
Apr 15, 2024 | 48.00 | 48.00 | 45.70 | 45.75 | 1,007,118 | -2.15(-4.49%) |
Apr 12, 2024 | 49.75 | 49.88 | 47.72 | 47.90 | 542,003 | -2.39(-4.75%) |
Apr 11, 2024 | 50.25 | 50.40 | 49.31 | 50.29 | 429,970 | +0.27(+0.54%) |
Apr 10, 2024 | 49.07 | 50.30 | 48.98 | 50.02 | 730,228 | -0.33(-0.66%) |
Apr 09, 2024 | 48.88 | 50.55 | 48.88 | 50.35 | 535,715 | +1.49(+3.05%) |
Apr 08, 2024 | 48.66 | 49.19 | 48.04 | 48.86 | 416,735 | +0.10(+0.21%) |
Apr 05, 2024 | 47.98 | 48.99 | 47.71 | 48.76 | 404,594 | +0.80(+1.67%) |
Apr 04, 2024 | 49.25 | 49.73 | 47.82 | 47.96 | 467,662 | -0.68(-1.40%) |
Apr 03, 2024 | 48.13 | 48.72 | 47.90 | 48.64 | 341,275 | +0.19(+0.39%) |
Apr 02, 2024 | 48.28 | 48.65 | 47.66 | 48.45 | 410,172 | -0.73(-1.48%) |
Apr 01, 2024 | 49.19 | 49.68 | 48.59 | 49.18 | 526,226 | +0.14(+0.29%) |
Mar 28, 2024 | 48.37 | 49.06 | 49.05 | 49.04 | 522,510 | +0.33(+0.68%) |
Mar 27, 2024 | 49.64 | 49.84 | 48.40 | 48.71 | 458,438 | -0.61(-1.24%) |
Mar 26, 2024 | 48.58 | 49.81 | 47.64 | 49.32 | 855,373 | +1.21(+2.52%) |
Mar 25, 2024 | 49.09 | 49.37 | 47.98 | 48.11 | 826,479 | -1.06(-2.16%) |
Mar 22, 2024 | 50.66 | 50.69 | 48.99 | 49.17 | 836,493 | -1.28(-2.54%) |
Mar 21, 2024 | 51.81 | 51.88 | 50.38 | 50.45 | 1,140,426 | -0.73(-1.43%) |
Mar 20, 2024 | 51.01 | 51.99 | 50.58 | 51.18 | 488,039 | +0.28(+0.55%) |
Mar 19, 2024 | 50.97 | 51.64 | 50.53 | 50.90 | 750,010 | -0.18(-0.35%) |
Mar 18, 2024 | 50.00 | 51.19 | 49.50 | 51.08 | 793,855 | +0.77(+1.53%) |
Mar 15, 2024 | 50.60 | 51.21 | 49.60 | 50.31 | 1,891,114 | -1.22(-2.37%) |
Mar 14, 2024 | 52.72 | 53.04 | 50.94 | 51.53 | 917,180 | -1.54(-2.90%) |
Mar 13, 2024 | 53.41 | 53.75 | 52.61 | 53.07 | 819,582 | -0.69(-1.28%) |
Mar 12, 2024 | 54.45 | 54.67 | 53.55 | 53.76 | 409,109 | -0.54(-0.99%) |
Mar 11, 2024 | 53.88 | 55.01 | 53.00 | 54.30 | 638,612 | +0.40(+0.74%) |
Mar 08, 2024 | 55.23 | 55.99 | 53.86 | 53.90 | 727,217 | -0.69(-1.26%) |
Mar 07, 2024 | 54.50 | 55.26 | 53.95 | 54.59 | 802,997 | +0.15(+0.28%) |
Mar 06, 2024 | 56.71 | 56.98 | 54.36 | 54.44 | 676,097 | -1.42(-2.54%) |
Mar 05, 2024 | 57.77 | 57.77 | 55.67 | 55.86 | 627,174 | -2.95(-5.02%) |
Mar 04, 2024 | 58.71 | 59.43 | 58.27 | 58.81 | 477,146 | +0.21(+0.36%) |
Mar 01, 2024 | 58.66 | 58.92 | 56.97 | 58.60 | 549,502 | +0.02(+0.03%) |
Feb 29, 2024 | 58.00 | 59.13 | 57.76 | 58.58 | 975,202 | +1.68(+2.95%) |
Feb 28, 2024 | 55.80 | 57.09 | 55.62 | 56.90 | 394,528 | +0.59(+1.05%) |
Feb 27, 2024 | 56.82 | 56.82 | 55.87 | 56.31 | 475,435 | +0.36(+0.64%) |
Feb 26, 2024 | 55.09 | 56.53 | 54.60 | 55.95 | 413,650 | +0.76(+1.38%) |
Feb 23, 2024 | 55.28 | 55.81 | 54.55 | 55.19 | 691,311 | +0.29(+0.53%) |
Feb 22, 2024 | 55.35 | 55.81 | 54.56 | 54.90 | 713,648 | +0.63(+1.16%) |
Feb 21, 2024 | 55.80 | 57.16 | 53.42 | 54.27 | 1,655,765 | -4.64(-7.88%) |
Feb 20, 2024 | 58.89 | 59.28 | 57.87 | 58.91 | 485,695 | -0.87(-1.46%) |
Feb 16, 2024 | 59.40 | 60.03 | 58.77 | 59.78 | 751,143 | -0.54(-0.90%) |
Feb 15, 2024 | 61.79 | 61.79 | 59.74 | 60.32 | 522,267 | -0.28(-0.46%) |
Feb 14, 2024 | 59.85 | 60.86 | 59.19 | 60.60 | 745,079 | +1.85(+3.15%) |
Feb 13, 2024 | 58.33 | 60.29 | 57.29 | 58.75 | 734,702 | -2.21(-3.63%) |
Feb 12, 2024 | 61.52 | 61.88 | 59.79 | 60.96 | 810,410 | -0.51(-0.83%) |
Feb 09, 2024 | 59.00 | 61.54 | 59.00 | 61.47 | 1,182,410 | +2.74(+4.67%) |
Feb 08, 2024 | 53.77 | 58.79 | 53.47 | 58.73 | 2,405,236 | +1.74(+3.05%) |
Feb 07, 2024 | 57.77 | 58.37 | 56.80 | 56.99 | 1,017,571 | -0.19(-0.33%) |
Feb 06, 2024 | 55.67 | 57.23 | 55.35 | 57.18 | 809,757 | +1.75(+3.16%) |
Feb 05, 2024 | 55.97 | 56.55 | 54.56 | 55.43 | 948,024 | -1.36(-2.39%) |
Feb 02, 2024 | 56.02 | 57.14 | 55.64 | 56.79 | 531,294 | +0.37(+0.66%) |
Feb 01, 2024 | 55.15 | 56.61 | 54.86 | 56.42 | 651,180 | +1.39(+2.53%) |
Jan 31, 2024 | 58.21 | 58.27 | 54.85 | 55.03 | 785,928 | -3.08(-5.30%) |
Jan 30, 2024 | 57.89 | 58.65 | 56.92 | 58.11 | 1,099,477 | +0.52(+0.90%) |
Jan 29, 2024 | 56.25 | 57.90 | 56.25 | 57.59 | 1,815,482 | +3.04(+5.57%) |
Jan 26, 2024 | 55.72 | 55.72 | 54.52 | 54.55 | 396,040 | -0.85(-1.53%) |
Jan 25, 2024 | 56.21 | 56.38 | 54.58 | 55.40 | 714,315 | +0.21(+0.38%) |
Jan 24, 2024 | 55.37 | 56.88 | 54.94 | 55.19 | 531,547 | +0.37(+0.67%) |
Jan 23, 2024 | 55.43 | 55.87 | 54.12 | 54.82 | 591,143 | -0.08(-0.15%) |
Jan 22, 2024 | 55.41 | 56.09 | 54.39 | 54.90 | 744,054 | +0.38(+0.70%) |
Jan 19, 2024 | 55.29 | 55.74 | 54.01 | 54.52 | 530,222 | -0.34(-0.62%) |
Jan 18, 2024 | 54.86 | 55.14 | 54.01 | 54.86 | 401,827 | +0.53(+0.98%) |
Jan 17, 2024 | 53.65 | 54.41 | 52.31 | 54.33 | 536,415 | -0.08(-0.15%) |
Jan 16, 2024 | 54.65 | 55.35 | 54.02 | 54.41 | 578,773 | -0.64(-1.16%) |
Jan 12, 2024 | 54.64 | 55.39 | 53.99 | 55.05 | 667,455 | +0.97(+1.79%) |
Jan 11, 2024 | 54.36 | 55.28 | 53.24 | 54.08 | 635,415 | -0.28(-0.52%) |
Jan 10, 2024 | 54.83 | 54.98 | 52.90 | 54.36 | 1,294,667 | +0.48(+0.89%) |
Jan 09, 2024 | 52.32 | 55.17 | 52.32 | 53.88 | 661,887 | +0.91(+1.72%) |
Jan 08, 2024 | 51.67 | 52.97 | 51.67 | 52.97 | 520,184 | +1.51(+2.93%) |
Jan 05, 2024 | 51.47 | 52.99 | 51.32 | 51.46 | 530,325 | -0.54(-1.04%) |
Jan 04, 2024 | 53.35 | 53.35 | 51.89 | 52.00 | 672,573 | -0.90(-1.70%) |
Jan 03, 2024 | 54.51 | 54.51 | 52.76 | 52.90 | 836,234 | -2.08(-3.78%) |
Jan 02, 2024 | 56.25 | 56.49 | 54.60 | 54.98 | 660,747 | -2.12(-3.71%) |
Dec 29, 2023 | 57.95 | 58.11 | 56.64 | 57.10 | 430,830 | -0.92(-1.59%) |
Dec 28, 2023 | 58.57 | 58.57 | 57.86 | 58.02 | 245,623 | -0.41(-0.70%) |
Dec 27, 2023 | 58.34 | 58.92 | 57.94 | 58.43 | 413,102 | -0.10(-0.17%) |
Dec 26, 2023 | 59.53 | 59.84 | 58.53 | 58.53 | 328,798 | -1.05(-1.76%) |
Dec 22, 2023 | 58.95 | 60.09 | 57.78 | 59.58 | 498,167 | +0.58(+0.98%) |
Dec 21, 2023 | 58.89 | 59.38 | 57.50 | 59.00 | 817,281 | +0.81(+1.39%) |
Dec 20, 2023 | 58.36 | 59.80 | 57.78 | 58.19 | 838,210 | -0.56(-0.95%) |
Dec 19, 2023 | 59.29 | 59.35 | 58.60 | 58.75 | 765,243 | -0.30(-0.51%) |
Dec 18, 2023 | 59.00 | 59.30 | 58.23 | 59.05 | 578,492 | -0.39(-0.66%) |
Dec 15, 2023 | 59.32 | 60.15 | 58.37 | 59.44 | 3,308,585 | +0.57(+0.97%) |
Dec 14, 2023 | 58.01 | 59.49 | 57.02 | 58.87 | 1,776,385 | +1.48(+2.58%) |
Dec 13, 2023 | 57.21 | 58.17 | 56.32 | 57.39 | 1,009,782 | +0.32(+0.56%) |
Dec 12, 2023 | 57.24 | 57.90 | 56.24 | 57.07 | 835,587 | +0.14(+0.25%) |
Dec 11, 2023 | 57.05 | 57.29 | 56.25 | 56.93 | 825,484 | +0.18(+0.32%) |
Dec 08, 2023 | 55.75 | 56.94 | 55.51 | 56.75 | 617,741 | +0.81(+1.45%) |
Dec 07, 2023 | 55.64 | 56.20 | 54.31 | 55.94 | 575,482 | +0.28(+0.50%) |
Dec 06, 2023 | 56.76 | 57.64 | 55.65 | 55.66 | 518,606 | -0.72(-1.28%) |
Dec 05, 2023 | 55.47 | 56.69 | 55.45 | 56.38 | 380,858 | +0.23(+0.41%) |
Dec 04, 2023 | 56.00 | 56.73 | 55.28 | 56.15 | 873,657 | +0.10(+0.18%) |
Dec 01, 2023 | 54.49 | 56.11 | 53.01 | 56.05 | 1,065,548 | +1.90(+3.51%) |
Nov 30, 2023 | 54.94 | 55.32 | 52.87 | 54.15 | 692,205 | -0.71(-1.29%) |
Nov 29, 2023 | 53.84 | 55.05 | 53.35 | 54.86 | 935,577 | +2.15(+4.08%) |
Nov 28, 2023 | 52.54 | 53.84 | 52.29 | 52.71 | 532,143 | +0.24(+0.46%) |
Nov 27, 2023 | 51.98 | 53.06 | 51.51 | 52.47 | 426,803 | +0.32(+0.61%) |
Nov 24, 2023 | 51.50 | 52.27 | 51.14 | 52.15 | 165,743 | +0.21(+0.40%) |
Nov 22, 2023 | 52.28 | 52.87 | 51.39 | 51.94 | 301,703 | +0.35(+0.68%) |
Nov 21, 2023 | 51.78 | 52.42 | 51.01 | 51.59 | 318,898 | -0.81(-1.55%) |
Nov 20, 2023 | 51.81 | 53.17 | 51.50 | 52.40 | 434,540 | +0.60(+1.16%) |
Nov 17, 2023 | 51.05 | 52.68 | 51.05 | 51.80 | 447,798 | +0.29(+0.56%) |
Nov 16, 2023 | 51.60 | 51.99 | 50.46 | 51.51 | 628,738 | -0.58(-1.11%) |
Nov 15, 2023 | 53.69 | 54.43 | 51.43 | 52.09 | 632,320 | -1.29(-2.42%) |
Nov 14, 2023 | 52.00 | 53.38 | 51.89 | 53.38 | 744,966 | +2.88(+5.70%) |
Nov 13, 2023 | 50.31 | 50.94 | 49.94 | 50.50 | 282,874 | +0.12(+0.24%) |
Nov 10, 2023 | 50.07 | 50.84 | 49.59 | 50.38 | 377,085 | +0.18(+0.36%) |
Nov 09, 2023 | 51.15 | 52.32 | 49.77 | 50.20 | 1,229,472 | -0.73(-1.43%) |
Nov 08, 2023 | 50.76 | 51.48 | 50.30 | 50.93 | 651,479 | +0.55(+1.09%) |
Nov 07, 2023 | 49.60 | 51.55 | 49.45 | 50.38 | 662,592 | +1.27(+2.59%) |
Nov 06, 2023 | 51.39 | 51.62 | 49.09 | 49.11 | 1,074,660 | -2.24(-4.36%) |
Nov 03, 2023 | 48.56 | 51.76 | 48.29 | 51.35 | 1,279,229 | +4.21(+8.93%) |
Nov 02, 2023 | 51.10 | 51.10 | 45.73 | 47.14 | 1,378,748 | +1.27(+2.77%) |