Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 47.35 | 47.40 | 46.21 | 46.68 | 4,949,127 | +0.80(+1.74%) |
Jun 04, 2024 | 45.60 | 46.37 | 45.50 | 45.88 | 3,782,700 | +0.41(+0.90%) |
Jun 03, 2024 | 46.01 | 46.55 | 45.27 | 45.47 | 4,730,878 | -0.26(-0.57%) |
May 31, 2024 | 45.30 | 45.89 | 44.74 | 45.73 | 4,780,802 | +0.37(+0.82%) |
May 30, 2024 | 45.76 | 46.12 | 45.22 | 45.36 | 3,462,848 | -0.86(-1.86%) |
May 29, 2024 | 45.26 | 46.33 | 45.26 | 46.22 | 2,856,097 | +0.17(+0.37%) |
May 28, 2024 | 46.65 | 46.89 | 45.89 | 46.05 | 2,780,615 | -0.88(-1.88%) |
May 24, 2024 | 47.49 | 47.71 | 46.83 | 46.93 | 2,571,172 | -0.67(-1.41%) |
May 23, 2024 | 47.97 | 48.22 | 47.39 | 47.60 | 3,069,225 | -0.16(-0.34%) |
May 22, 2024 | 48.12 | 48.38 | 47.53 | 47.76 | 2,125,415 | -0.53(-1.10%) |
May 21, 2024 | 48.25 | 48.42 | 47.58 | 48.29 | 1,815,365 | -0.07(-0.14%) |
May 20, 2024 | 47.92 | 48.41 | 47.44 | 48.36 | 2,750,858 | +0.26(+0.54%) |
May 17, 2024 | 48.23 | 49.02 | 47.70 | 48.10 | 4,037,505 | -0.37(-0.76%) |
May 16, 2024 | 49.65 | 49.75 | 47.90 | 48.47 | 10,443,255 | +0.72(+1.51%) |
May 15, 2024 | 49.45 | 49.67 | 45.90 | 47.75 | 11,096,259 | +1.32(+2.84%) |
May 14, 2024 | 45.70 | 46.46 | 45.65 | 46.43 | 5,913,117 | +0.51(+1.11%) |
May 13, 2024 | 46.44 | 46.73 | 45.91 | 45.92 | 3,536,780 | -0.29(-0.63%) |
May 10, 2024 | 46.65 | 46.79 | 46.05 | 46.21 | 1,941,990 | -0.21(-0.45%) |
May 09, 2024 | 46.01 | 46.61 | 45.96 | 46.42 | 2,187,642 | +0.35(+0.76%) |
May 08, 2024 | 46.44 | 46.60 | 45.80 | 46.07 | 2,023,415 | -0.69(-1.48%) |
May 07, 2024 | 46.48 | 47.38 | 46.00 | 46.76 | 3,446,186 | -0.44(-0.93%) |
May 06, 2024 | 46.10 | 47.27 | 45.95 | 47.20 | 3,537,397 | +1.41(+3.08%) |
May 03, 2024 | 46.34 | 46.45 | 45.44 | 45.79 | 8,769,237 | -0.05(-0.11%) |
May 02, 2024 | 45.96 | 46.00 | 45.13 | 45.84 | 6,628,134 | +0.26(+0.57%) |
May 01, 2024 | 45.68 | 46.38 | 44.79 | 45.58 | 1,993,157 | +0.27(+0.60%) |
Apr 30, 2024 | 46.05 | 46.48 | 45.30 | 45.31 | 2,293,842 | -1.20(-2.58%) |
Apr 29, 2024 | 47.26 | 47.38 | 46.31 | 46.51 | 1,438,793 | -0.59(-1.25%) |
Apr 26, 2024 | 47.36 | 47.65 | 47.02 | 47.10 | 1,924,435 | +0.50(+1.07%) |
Apr 25, 2024 | 46.04 | 46.82 | 45.76 | 46.60 | 2,519,123 | -0.14(-0.30%) |
Apr 24, 2024 | 46.21 | 46.82 | 45.78 | 46.74 | 2,055,130 | +0.49(+1.06%) |
Apr 23, 2024 | 45.73 | 46.83 | 45.64 | 46.25 | 6,462,925 | +0.71(+1.56%) |
Apr 22, 2024 | 45.73 | 45.84 | 45.12 | 45.54 | 1,588,519 | +0.14(+0.31%) |
Apr 19, 2024 | 45.89 | 46.14 | 45.17 | 45.40 | 3,134,795 | -0.86(-1.86%) |
Apr 18, 2024 | 46.14 | 46.75 | 45.50 | 46.26 | 5,459,974 | +1.83(+4.12%) |
Apr 17, 2024 | 44.60 | 45.23 | 44.42 | 44.43 | 3,290,555 | -0.09(-0.20%) |
Apr 16, 2024 | 44.82 | 44.84 | 43.97 | 44.52 | 2,206,691 | -0.42(-0.93%) |
Apr 15, 2024 | 45.91 | 46.24 | 44.87 | 44.94 | 3,039,146 | -0.91(-1.98%) |
Apr 12, 2024 | 47.00 | 47.15 | 45.83 | 45.85 | 1,830,624 | -1.68(-3.53%) |
Apr 11, 2024 | 47.88 | 48.06 | 47.40 | 47.53 | 2,242,161 | +0.08(+0.17%) |
Apr 10, 2024 | 47.00 | 47.69 | 46.98 | 47.45 | 3,095,546 | -0.28(-0.59%) |
Apr 09, 2024 | 47.39 | 47.73 | 46.97 | 47.73 | 3,904,958 | +0.64(+1.36%) |
Apr 08, 2024 | 46.21 | 47.43 | 45.96 | 47.09 | 4,497,185 | +1.11(+2.41%) |
Apr 05, 2024 | 45.74 | 46.52 | 45.60 | 45.98 | 2,923,776 | +0.01(+0.02%) |
Apr 04, 2024 | 45.50 | 47.12 | 45.49 | 45.97 | 4,484,426 | +0.96(+2.13%) |
Apr 03, 2024 | 45.22 | 45.77 | 44.87 | 45.01 | 2,766,079 | -0.44(-0.97%) |
Apr 02, 2024 | 45.11 | 45.50 | 44.92 | 45.45 | 2,372,402 | -0.29(-0.63%) |
Apr 01, 2024 | 45.78 | 46.29 | 45.31 | 45.74 | 2,566,375 | -0.70(-1.51%) |
Mar 28, 2024 | 46.08 | 46.33 | 46.33 | 46.44 | 3,321,590 | +0.50(+1.09%) |
Mar 27, 2024 | 46.48 | 46.65 | 45.83 | 45.94 | 2,718,877 | -0.07(-0.15%) |
Mar 26, 2024 | 46.38 | 46.64 | 45.72 | 46.01 | 3,106,878 | -0.15(-0.32%) |
Mar 25, 2024 | 46.05 | 46.48 | 45.90 | 46.16 | 2,259,772 | -0.17(-0.37%) |
Mar 22, 2024 | 46.45 | 46.69 | 45.95 | 46.33 | 2,370,338 | -0.11(-0.24%) |
Mar 21, 2024 | 47.20 | 47.40 | 46.27 | 46.44 | 2,954,364 | -0.24(-0.51%) |
Mar 20, 2024 | 46.66 | 46.87 | 45.83 | 46.68 | 2,286,903 | +0.19(+0.41%) |
Mar 19, 2024 | 45.25 | 46.90 | 45.17 | 46.49 | 3,838,515 | +0.97(+2.13%) |
Mar 18, 2024 | 46.22 | 46.46 | 45.48 | 45.52 | 3,491,768 | -0.09(-0.20%) |
Mar 15, 2024 | 46.69 | 46.73 | 45.45 | 45.61 | 7,812,327 | -1.29(-2.75%) |
Mar 14, 2024 | 46.69 | 46.92 | 45.80 | 46.90 | 5,363,683 | +0.20(+0.43%) |
Mar 13, 2024 | 46.93 | 47.09 | 46.37 | 46.70 | 3,516,369 | -0.27(-0.57%) |
Mar 12, 2024 | 46.60 | 47.26 | 46.09 | 46.97 | 5,252,980 | +0.75(+1.62%) |
Mar 11, 2024 | 46.33 | 46.92 | 46.08 | 46.22 | 4,087,698 | -0.58(-1.24%) |
Mar 08, 2024 | 47.00 | 47.22 | 46.45 | 46.80 | 4,260,074 | -0.05(-0.11%) |
Mar 07, 2024 | 46.75 | 47.38 | 46.40 | 46.85 | 10,950,798 | +0.53(+1.14%) |
Mar 06, 2024 | 47.99 | 48.02 | 46.30 | 46.32 | 5,161,947 | -0.87(-1.84%) |
Mar 05, 2024 | 48.26 | 48.50 | 46.93 | 47.19 | 4,185,264 | -1.71(-3.50%) |
Mar 04, 2024 | 49.32 | 49.40 | 48.70 | 48.90 | 3,543,743 | -0.15(-0.31%) |
Mar 01, 2024 | 49.38 | 49.49 | 48.86 | 49.05 | 3,984,739 | -0.50(-1.01%) |
Feb 29, 2024 | 49.49 | 49.80 | 49.07 | 49.55 | 4,975,514 | +0.14(+0.28%) |
Feb 28, 2024 | 48.87 | 49.73 | 48.72 | 49.41 | 3,948,310 | +0.44(+0.90%) |
Feb 27, 2024 | 49.78 | 50.10 | 48.67 | 48.97 | 5,579,460 | -0.56(-1.13%) |
Feb 26, 2024 | 50.25 | 50.78 | 49.50 | 49.53 | 3,857,567 | -0.48(-0.96%) |
Feb 23, 2024 | 49.78 | 50.43 | 49.68 | 50.01 | 3,713,396 | +0.45(+0.91%) |
Feb 22, 2024 | 50.63 | 50.91 | 49.45 | 49.56 | 6,010,648 | +0.02(+0.04%) |
Feb 21, 2024 | 49.83 | 49.98 | 49.07 | 49.54 | 2,562,220 | -0.72(-1.43%) |
Feb 20, 2024 | 50.69 | 50.85 | 49.92 | 50.26 | 4,252,773 | -0.83(-1.62%) |
Feb 16, 2024 | 52.40 | 52.74 | 51.07 | 51.09 | 3,890,724 | -1.00(-1.92%) |
Feb 15, 2024 | 53.04 | 53.04 | 51.58 | 52.09 | 5,437,410 | -0.67(-1.27%) |
Feb 14, 2024 | 52.50 | 53.20 | 52.24 | 52.76 | 4,333,275 | +0.70(+1.34%) |
Feb 13, 2024 | 50.70 | 52.49 | 50.53 | 52.06 | 5,536,189 | -0.36(-0.69%) |
Feb 12, 2024 | 53.00 | 53.52 | 52.38 | 52.42 | 7,101,151 | -1.38(-2.57%) |
Feb 09, 2024 | 56.62 | 57.34 | 53.22 | 53.80 | 5,312,042 | -2.27(-4.05%) |
Feb 08, 2024 | 54.49 | 57.12 | 54.13 | 56.07 | 12,498,642 | -4.58(-7.55%) |
Feb 07, 2024 | 59.90 | 61.00 | 59.58 | 60.65 | 3,107,729 | +1.07(+1.80%) |
Feb 06, 2024 | 60.55 | 60.76 | 58.86 | 59.58 | 2,060,067 | -0.45(-0.75%) |
Feb 05, 2024 | 61.23 | 61.41 | 58.91 | 60.03 | 2,651,418 | -0.67(-1.10%) |
Feb 02, 2024 | 59.04 | 61.33 | 58.99 | 60.70 | 3,990,475 | +2.40(+4.12%) |
Feb 01, 2024 | 57.36 | 58.53 | 57.36 | 58.30 | 1,938,129 | +1.30(+2.28%) |
Jan 31, 2024 | 58.47 | 58.61 | 56.96 | 57.00 | 2,242,306 | -2.35(-3.96%) |
Jan 30, 2024 | 59.90 | 59.96 | 59.23 | 59.35 | 2,131,592 | -0.48(-0.80%) |
Jan 29, 2024 | 58.53 | 59.84 | 58.53 | 59.83 | 2,824,308 | +1.57(+2.69%) |
Jan 26, 2024 | 58.04 | 58.50 | 57.62 | 58.26 | 1,999,044 | +0.07(+0.12%) |
Jan 25, 2024 | 58.94 | 59.01 | 57.86 | 58.19 | 2,011,874 | -0.46(-0.78%) |
Jan 24, 2024 | 58.78 | 59.38 | 58.38 | 58.65 | 2,995,385 | +0.41(+0.70%) |
Jan 23, 2024 | 58.29 | 58.50 | 57.90 | 58.24 | 1,577,589 | -0.05(-0.09%) |
Jan 22, 2024 | 58.70 | 59.18 | 58.01 | 58.29 | 2,113,832 | +0.39(+0.67%) |
Jan 19, 2024 | 57.38 | 57.94 | 56.94 | 57.90 | 2,599,332 | +0.85(+1.49%) |
Jan 18, 2024 | 56.47 | 57.11 | 55.81 | 57.05 | 2,222,208 | +1.38(+2.48%) |
Jan 17, 2024 | 55.25 | 55.68 | 54.12 | 55.67 | 1,594,169 | -0.11(-0.20%) |
Jan 16, 2024 | 56.18 | 56.82 | 55.39 | 55.78 | 1,569,818 | -0.47(-0.84%) |
Jan 12, 2024 | 56.49 | 56.90 | 56.09 | 56.25 | 1,921,761 | -0.10(-0.18%) |
Jan 11, 2024 | 55.10 | 56.36 | 54.78 | 56.35 | 2,825,939 | +1.48(+2.70%) |
Jan 10, 2024 | 54.08 | 54.98 | 53.59 | 54.87 | 1,672,117 | +1.07(+1.99%) |
Jan 09, 2024 | 53.40 | 54.07 | 53.24 | 53.80 | 1,502,024 | +0.05(+0.09%) |
Jan 08, 2024 | 52.33 | 53.77 | 52.33 | 53.75 | 1,928,243 | +2.00(+3.86%) |
Jan 05, 2024 | 51.98 | 52.48 | 51.41 | 51.75 | 3,058,117 | +0.09(+0.17%) |
Jan 04, 2024 | 51.50 | 51.94 | 51.04 | 51.66 | 2,378,137 | +0.02(+0.04%) |
Jan 03, 2024 | 52.24 | 52.30 | 51.49 | 51.64 | 2,273,324 | -1.16(-2.20%) |
Jan 02, 2024 | 54.11 | 54.11 | 52.11 | 52.80 | 2,138,544 | -1.89(-3.46%) |
Dec 29, 2023 | 55.25 | 55.41 | 54.57 | 54.69 | 1,433,137 | -0.68(-1.23%) |
Dec 28, 2023 | 55.42 | 55.60 | 55.12 | 55.37 | 1,103,553 | -0.02(-0.04%) |
Dec 27, 2023 | 55.90 | 56.11 | 55.33 | 55.39 | 888,132 | -0.46(-0.82%) |
Dec 26, 2023 | 55.41 | 55.89 | 55.18 | 55.85 | 1,895,107 | +0.48(+0.87%) |
Dec 22, 2023 | 55.33 | 55.67 | 54.87 | 55.37 | 3,046,104 | +0.14(+0.25%) |
Dec 21, 2023 | 54.56 | 55.28 | 54.16 | 55.23 | 1,396,749 | +1.16(+2.15%) |
Dec 20, 2023 | 54.71 | 54.86 | 53.99 | 54.07 | 2,104,398 | -1.11(-2.01%) |
Dec 19, 2023 | 55.77 | 56.18 | 54.95 | 55.18 | 2,025,841 | -0.35(-0.63%) |
Dec 18, 2023 | 54.55 | 55.57 | 54.34 | 55.53 | 2,805,238 | +0.91(+1.67%) |
Dec 15, 2023 | 54.70 | 54.89 | 54.14 | 54.62 | 3,581,525 | -0.01(-0.02%) |
Dec 14, 2023 | 54.69 | 55.45 | 53.59 | 54.63 | 3,162,820 | -0.02(-0.04%) |
Dec 13, 2023 | 54.98 | 55.16 | 53.85 | 54.65 | 2,751,252 | -0.09(-0.16%) |
Dec 12, 2023 | 54.48 | 55.15 | 54.05 | 54.74 | 2,181,572 | +0.22(+0.40%) |
Dec 11, 2023 | 53.93 | 54.83 | 53.71 | 54.52 | 1,772,370 | +0.39(+0.72%) |
Dec 08, 2023 | 53.59 | 54.17 | 53.45 | 54.13 | 2,036,343 | +0.19(+0.35%) |
Dec 07, 2023 | 53.91 | 54.32 | 53.69 | 53.94 | 1,894,745 | -0.25(-0.46%) |
Dec 06, 2023 | 54.45 | 54.93 | 54.17 | 54.19 | 1,953,178 | -0.27(-0.50%) |
Dec 05, 2023 | 54.41 | 54.71 | 53.86 | 54.46 | 1,223,546 | -0.27(-0.49%) |
Dec 04, 2023 | 54.47 | 55.18 | 54.18 | 54.73 | 2,861,026 | -0.09(-0.16%) |