Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 49.99 | 50.27 | 49.11 | 50.07 | 242,210 | -0.15(-0.30%) |
Jun 07, 2024 | 50.96 | 51.93 | 50.06 | 50.22 | 277,073 | -0.99(-1.93%) |
Jun 06, 2024 | 51.51 | 51.88 | 50.30 | 51.21 | 245,258 | -0.62(-1.20%) |
Jun 05, 2024 | 49.90 | 52.05 | 49.90 | 51.83 | 340,309 | +2.21(+4.45%) |
Jun 04, 2024 | 49.19 | 49.69 | 47.68 | 49.62 | 496,391 | +0.23(+0.47%) |
Jun 03, 2024 | 50.06 | 51.08 | 48.86 | 49.39 | 537,332 | -0.16(-0.32%) |
May 31, 2024 | 51.70 | 52.30 | 49.44 | 49.55 | 579,961 | -2.16(-4.17%) |
May 30, 2024 | 50.67 | 52.62 | 50.49 | 51.71 | 341,742 | +1.45(+2.88%) |
May 29, 2024 | 50.90 | 51.78 | 49.91 | 50.26 | 375,276 | -1.40(-2.70%) |
May 28, 2024 | 51.01 | 52.05 | 50.28 | 51.66 | 812,587 | +1.50(+2.98%) |
May 24, 2024 | 49.02 | 50.75 | 48.83 | 50.16 | 634,424 | +1.63(+3.35%) |
May 23, 2024 | 47.89 | 48.59 | 47.41 | 48.53 | 441,382 | +0.97(+2.04%) |
May 22, 2024 | 47.46 | 48.34 | 47.20 | 47.56 | 521,424 | +0.20(+0.42%) |
May 21, 2024 | 46.91 | 47.45 | 46.00 | 47.36 | 551,238 | +0.49(+1.04%) |
May 20, 2024 | 45.42 | 47.65 | 45.42 | 46.88 | 701,800 | +1.47(+3.23%) |
May 17, 2024 | 45.16 | 45.92 | 44.86 | 45.41 | 357,763 | +0.69(+1.54%) |
May 16, 2024 | 45.56 | 45.80 | 44.29 | 44.72 | 204,295 | -0.84(-1.84%) |
May 15, 2024 | 43.79 | 45.74 | 43.57 | 45.56 | 547,277 | +2.06(+4.73%) |
May 14, 2024 | 44.86 | 45.47 | 43.25 | 43.50 | 523,058 | -0.83(-1.87%) |
May 13, 2024 | 44.57 | 44.97 | 43.85 | 44.33 | 369,306 | +0.02(+0.04%) |
May 10, 2024 | 44.64 | 45.39 | 44.00 | 44.31 | 347,279 | -0.23(-0.52%) |
May 09, 2024 | 44.14 | 45.88 | 44.07 | 44.54 | 590,336 | +0.18(+0.40%) |
May 08, 2024 | 45.33 | 45.72 | 43.59 | 44.36 | 745,296 | -1.29(-2.82%) |
May 07, 2024 | 45.91 | 46.32 | 44.91 | 45.65 | 618,711 | +0.44(+0.97%) |
May 06, 2024 | 43.18 | 45.26 | 42.87 | 45.21 | 768,064 | +2.82(+6.66%) |
May 03, 2024 | 42.38 | 43.46 | 41.55 | 42.38 | 705,767 | +0.72(+1.72%) |
May 02, 2024 | 40.49 | 42.04 | 39.88 | 41.67 | 273,378 | +1.55(+3.86%) |
May 01, 2024 | 40.61 | 41.05 | 40.06 | 40.12 | 309,539 | -0.50(-1.23%) |
Apr 30, 2024 | 42.75 | 42.78 | 40.38 | 40.62 | 415,549 | -2.42(-5.61%) |
Apr 29, 2024 | 43.96 | 44.48 | 42.93 | 43.03 | 228,597 | -0.74(-1.69%) |
Apr 26, 2024 | 44.13 | 45.26 | 43.42 | 43.77 | 474,286 | +0.48(+1.11%) |
Apr 25, 2024 | 43.35 | 43.36 | 42.41 | 43.29 | 349,288 | -0.62(-1.41%) |
Apr 24, 2024 | 43.50 | 44.27 | 43.39 | 43.91 | 272,018 | +0.68(+1.57%) |
Apr 23, 2024 | 41.34 | 43.28 | 41.34 | 43.23 | 716,879 | +1.91(+4.61%) |
Apr 22, 2024 | 40.11 | 41.47 | 40.02 | 41.33 | 362,502 | +1.39(+3.47%) |
Apr 19, 2024 | 39.45 | 40.00 | 38.92 | 39.94 | 709,788 | +0.29(+0.73%) |
Apr 18, 2024 | 39.02 | 39.69 | 38.67 | 39.65 | 250,244 | +0.72(+1.85%) |
Apr 17, 2024 | 39.06 | 39.33 | 38.50 | 38.93 | 234,068 | +0.16(+0.41%) |
Apr 16, 2024 | 38.49 | 38.95 | 37.76 | 38.77 | 303,448 | -0.11(-0.28%) |
Apr 15, 2024 | 38.90 | 39.55 | 38.63 | 38.88 | 282,272 | +0.19(+0.49%) |
Apr 12, 2024 | 38.90 | 38.96 | 37.92 | 38.69 | 171,098 | -0.35(-0.89%) |
Apr 11, 2024 | 39.20 | 39.45 | 38.56 | 39.04 | 182,677 | -0.28(-0.71%) |
Apr 10, 2024 | 39.91 | 40.30 | 39.16 | 39.32 | 216,520 | -1.22(-3.00%) |
Apr 09, 2024 | 41.28 | 41.28 | 39.98 | 40.54 | 344,354 | -0.59(-1.43%) |
Apr 08, 2024 | 40.94 | 41.64 | 40.90 | 41.13 | 192,609 | +0.39(+0.96%) |
Apr 05, 2024 | 40.24 | 41.71 | 39.95 | 40.74 | 348,924 | +0.41(+1.01%) |
Apr 04, 2024 | 40.07 | 40.95 | 39.98 | 40.33 | 290,524 | +0.66(+1.66%) |
Apr 03, 2024 | 39.10 | 40.07 | 39.10 | 39.67 | 302,244 | +0.40(+1.02%) |
Apr 02, 2024 | 39.48 | 39.48 | 38.46 | 39.27 | 268,994 | -0.37(-0.93%) |
Apr 01, 2024 | 39.87 | 40.57 | 39.58 | 39.64 | 184,474 | -0.44(-1.10%) |
Mar 28, 2024 | 40.10 | 40.07 | 40.07 | 40.08 | 224,196 | -0.10(-0.25%) |
Mar 27, 2024 | 39.64 | 40.19 | 39.58 | 40.18 | 223,614 | +0.62(+1.56%) |
Mar 26, 2024 | 39.89 | 40.29 | 39.39 | 39.56 | 321,031 | -0.11(-0.28%) |
Mar 25, 2024 | 39.20 | 40.13 | 39.14 | 39.67 | 316,051 | +0.37(+0.94%) |
Mar 22, 2024 | 39.25 | 39.50 | 38.81 | 39.30 | 407,980 | +0.13(+0.33%) |
Mar 21, 2024 | 39.13 | 40.17 | 39.13 | 39.17 | 434,184 | +0.25(+0.64%) |
Mar 20, 2024 | 38.48 | 39.25 | 38.01 | 38.92 | 348,085 | +0.22(+0.57%) |
Mar 19, 2024 | 38.08 | 39.05 | 37.66 | 38.70 | 451,027 | +0.39(+1.02%) |
Mar 18, 2024 | 38.96 | 39.24 | 38.27 | 38.31 | 363,823 | -0.61(-1.56%) |
Mar 15, 2024 | 39.40 | 39.44 | 38.54 | 38.92 | 538,074 | -0.44(-1.12%) |
Mar 14, 2024 | 40.39 | 40.63 | 39.16 | 39.36 | 338,183 | -0.94(-2.33%) |
Mar 13, 2024 | 40.24 | 40.74 | 39.91 | 40.30 | 340,847 | -0.08(-0.20%) |
Mar 12, 2024 | 39.77 | 40.65 | 39.21 | 40.38 | 683,181 | +0.60(+1.51%) |
Mar 11, 2024 | 40.60 | 40.84 | 39.42 | 39.78 | 377,789 | -0.90(-2.21%) |
Mar 08, 2024 | 41.42 | 41.42 | 40.30 | 40.68 | 511,458 | -0.13(-0.32%) |
Mar 07, 2024 | 41.09 | 41.18 | 40.42 | 40.81 | 540,739 | -0.26(-0.63%) |
Mar 06, 2024 | 40.62 | 41.29 | 38.67 | 41.07 | 2,897,384 | -2.90(-6.60%) |
Mar 05, 2024 | 44.21 | 44.60 | 43.63 | 43.97 | 137,011 | -0.58(-1.30%) |
Mar 04, 2024 | 45.33 | 45.75 | 44.41 | 44.55 | 170,530 | -0.50(-1.11%) |
Mar 01, 2024 | 45.11 | 45.82 | 44.65 | 45.05 | 310,886 | +0.11(+0.24%) |
Feb 29, 2024 | 44.98 | 45.30 | 44.00 | 44.94 | 268,808 | +0.69(+1.56%) |
Feb 28, 2024 | 44.56 | 44.56 | 43.83 | 44.25 | 187,891 | -0.58(-1.29%) |
Feb 27, 2024 | 44.50 | 45.10 | 44.29 | 44.83 | 177,836 | +0.33(+0.74%) |
Feb 26, 2024 | 44.60 | 45.66 | 44.40 | 44.50 | 175,971 | -0.05(-0.11%) |
Feb 23, 2024 | 44.39 | 44.83 | 43.73 | 44.55 | 184,070 | +0.42(+0.95%) |
Feb 22, 2024 | 43.98 | 45.16 | 43.98 | 44.13 | 265,172 | +0.45(+1.03%) |
Feb 21, 2024 | 43.35 | 43.74 | 42.86 | 43.68 | 289,737 | -0.08(-0.18%) |
Feb 20, 2024 | 43.13 | 44.47 | 43.05 | 43.76 | 349,982 | -0.02(-0.05%) |
Feb 16, 2024 | 44.96 | 45.06 | 43.67 | 43.78 | 313,981 | -1.15(-2.55%) |
Feb 15, 2024 | 45.69 | 45.92 | 44.59 | 44.93 | 356,067 | -0.35(-0.77%) |
Feb 14, 2024 | 43.53 | 45.32 | 43.53 | 45.28 | 297,693 | +2.07(+4.79%) |
Feb 13, 2024 | 44.53 | 45.08 | 42.90 | 43.21 | 290,492 | -2.71(-5.90%) |
Feb 12, 2024 | 44.81 | 46.06 | 44.43 | 45.91 | 283,507 | +1.11(+2.47%) |
Feb 09, 2024 | 45.77 | 46.01 | 44.40 | 44.81 | 529,398 | -0.63(-1.38%) |
Feb 08, 2024 | 43.68 | 45.72 | 43.59 | 45.44 | 409,404 | +1.75(+4.01%) |
Feb 07, 2024 | 43.61 | 43.98 | 43.07 | 43.68 | 466,392 | +0.44(+1.01%) |
Feb 06, 2024 | 41.60 | 43.36 | 41.08 | 43.24 | 854,361 | +0.88(+2.07%) |
Feb 05, 2024 | 39.93 | 42.64 | 38.23 | 42.37 | 1,575,500 | +6.71(+18.82%) |
Feb 02, 2024 | 35.36 | 35.95 | 34.90 | 35.66 | 232,642 | +0.14(+0.39%) |
Feb 01, 2024 | 34.78 | 35.54 | 34.65 | 35.52 | 208,539 | +0.92(+2.65%) |
Jan 31, 2024 | 35.01 | 35.36 | 34.45 | 34.60 | 208,843 | -0.63(-1.78%) |
Jan 30, 2024 | 35.90 | 35.90 | 35.03 | 35.23 | 131,584 | -0.58(-1.61%) |
Jan 29, 2024 | 34.95 | 35.84 | 34.82 | 35.81 | 109,877 | +0.75(+2.13%) |
Jan 26, 2024 | 35.54 | 35.75 | 34.97 | 35.06 | 235,899 | -0.23(-0.65%) |
Jan 25, 2024 | 34.74 | 35.31 | 34.61 | 35.29 | 170,319 | +0.82(+2.37%) |
Jan 24, 2024 | 34.84 | 35.26 | 34.38 | 34.47 | 257,218 | +0.08(+0.23%) |
Jan 23, 2024 | 34.47 | 34.64 | 34.09 | 34.39 | 181,571 | +0.22(+0.64%) |
Jan 22, 2024 | 34.19 | 34.63 | 33.97 | 34.17 | 160,404 | +0.39(+1.15%) |
Jan 19, 2024 | 33.99 | 33.99 | 33.02 | 33.79 | 152,780 | +0.11(+0.33%) |
Jan 18, 2024 | 33.09 | 33.83 | 32.96 | 33.68 | 142,194 | +0.87(+2.64%) |
Jan 17, 2024 | 31.91 | 32.90 | 31.91 | 32.81 | 139,376 | +0.41(+1.26%) |
Jan 16, 2024 | 32.41 | 32.91 | 31.93 | 32.40 | 169,984 | -0.20(-0.61%) |
Jan 12, 2024 | 33.33 | 33.50 | 32.38 | 32.60 | 163,800 | -0.30(-0.91%) |
Jan 11, 2024 | 33.06 | 33.49 | 32.51 | 32.90 | 198,428 | -0.27(-0.81%) |
Jan 10, 2024 | 33.33 | 33.81 | 32.99 | 33.17 | 137,202 | -0.14(-0.42%) |
Jan 09, 2024 | 32.78 | 33.80 | 32.75 | 33.31 | 155,288 | -0.02(-0.06%) |
Jan 08, 2024 | 32.91 | 33.48 | 32.89 | 33.33 | 166,209 | +0.53(+1.61%) |
Jan 05, 2024 | 31.95 | 32.85 | 31.93 | 32.80 | 273,624 | +0.58(+1.79%) |
Jan 04, 2024 | 33.11 | 33.37 | 32.03 | 32.22 | 287,283 | -0.87(-2.62%) |
Jan 03, 2024 | 33.39 | 33.48 | 32.92 | 33.09 | 250,211 | -0.48(-1.42%) |
Jan 02, 2024 | 33.62 | 33.86 | 32.79 | 33.57 | 239,534 | -0.54(-1.58%) |
Dec 29, 2023 | 34.90 | 34.99 | 34.09 | 34.10 | 265,271 | -0.83(-2.37%) |
Dec 28, 2023 | 35.00 | 35.10 | 34.55 | 34.93 | 186,513 | -0.06(-0.17%) |
Dec 27, 2023 | 35.21 | 35.85 | 34.92 | 34.99 | 258,581 | -0.11(-0.31%) |
Dec 26, 2023 | 34.70 | 35.20 | 34.19 | 35.10 | 144,052 | +0.53(+1.53%) |
Dec 22, 2023 | 34.18 | 34.85 | 34.07 | 34.57 | 187,545 | +0.68(+2.00%) |
Dec 21, 2023 | 33.59 | 33.91 | 33.27 | 33.90 | 206,935 | +0.67(+2.01%) |
Dec 20, 2023 | 33.44 | 34.33 | 33.23 | 33.23 | 233,126 | -0.37(-1.10%) |
Dec 19, 2023 | 34.00 | 34.42 | 33.37 | 33.60 | 261,053 | -0.22(-0.65%) |
Dec 18, 2023 | 34.21 | 34.21 | 33.58 | 33.82 | 236,326 | -0.41(-1.19%) |
Dec 15, 2023 | 34.04 | 34.56 | 33.58 | 34.22 | 922,868 | +0.37(+1.09%) |
Dec 14, 2023 | 33.42 | 34.35 | 33.26 | 33.86 | 754,158 | +0.97(+2.94%) |
Dec 13, 2023 | 32.16 | 32.91 | 31.55 | 32.89 | 388,992 | +0.69(+2.13%) |
Dec 12, 2023 | 32.51 | 32.64 | 32.12 | 32.20 | 250,332 | +0.23(+0.72%) |
Dec 11, 2023 | 31.85 | 32.07 | 31.38 | 31.97 | 227,877 | +0.00(+0.00%) |
Dec 08, 2023 | 31.29 | 32.23 | 31.23 | 31.97 | 319,915 | +0.69(+2.20%) |
Dec 07, 2023 | 31.76 | 31.89 | 31.01 | 31.29 | 407,562 | -0.44(-1.38%) |
Dec 06, 2023 | 31.85 | 32.33 | 31.59 | 31.72 | 426,615 | +0.13(+0.41%) |
Dec 05, 2023 | 31.60 | 31.93 | 31.41 | 31.59 | 353,288 | -0.04(-0.13%) |
Dec 04, 2023 | 31.12 | 31.84 | 31.01 | 31.63 | 576,357 | +0.48(+1.53%) |