Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 52.58 | 53.08 | 51.57 | 51.99 | 47,129 | -0.49(-0.93%) |
Jun 12, 2024 | 52.96 | 53.11 | 51.92 | 52.48 | 62,256 | +0.15(+0.29%) |
Jun 11, 2024 | 52.40 | 52.88 | 51.88 | 52.33 | 32,502 | -0.03(-0.06%) |
Jun 10, 2024 | 52.10 | 52.50 | 51.84 | 52.36 | 32,533 | +0.09(+0.17%) |
Jun 07, 2024 | 51.15 | 52.58 | 51.15 | 52.27 | 83,862 | +1.29(+2.53%) |
Jun 06, 2024 | 51.10 | 51.53 | 50.69 | 50.98 | 38,021 | -0.13(-0.25%) |
Jun 05, 2024 | 49.52 | 51.21 | 49.20 | 51.11 | 41,684 | +1.94(+3.95%) |
Jun 04, 2024 | 48.55 | 49.36 | 48.37 | 49.17 | 37,131 | +0.56(+1.15%) |
Jun 03, 2024 | 47.06 | 48.64 | 47.05 | 48.61 | 93,489 | +1.73(+3.69%) |
May 31, 2024 | 47.10 | 47.46 | 46.09 | 46.88 | 138,358 | -0.50(-1.06%) |
May 30, 2024 | 49.38 | 49.40 | 47.38 | 47.38 | 49,016 | -2.34(-4.71%) |
May 29, 2024 | 49.47 | 50.54 | 49.47 | 49.72 | 38,859 | -0.24(-0.48%) |
May 28, 2024 | 49.04 | 50.64 | 47.78 | 49.96 | 81,798 | +1.44(+2.97%) |
May 27, 2024 | 49.48 | 49.48 | 48.50 | 48.52 | 12,767 | -0.34(-0.70%) |
May 24, 2024 | 49.55 | 49.55 | 48.50 | 48.86 | 72,807 | -0.35(-0.71%) |
May 23, 2024 | 50.16 | 50.28 | 49.10 | 49.21 | 54,227 | -0.85(-1.70%) |
May 22, 2024 | 49.27 | 50.84 | 49.27 | 50.06 | 53,761 | -0.02(-0.04%) |
May 21, 2024 | 51.53 | 51.53 | 49.26 | 50.08 | 58,080 | -0.78(-1.53%) |
May 17, 2024 | 50.86 | 0 | +0.39(+0.77%) | |||
May 16, 2024 | 50.23 | 50.98 | 49.36 | 50.47 | 90,560 | +0.36(+0.72%) |
May 15, 2024 | 51.80 | 51.80 | 49.67 | 50.11 | 59,873 | -0.96(-1.88%) |
May 14, 2024 | 49.58 | 51.30 | 49.43 | 51.07 | 78,604 | +1.54(+3.11%) |
May 13, 2024 | 49.25 | 51.60 | 48.53 | 49.53 | 159,458 | +0.85(+1.75%) |
May 10, 2024 | 62.47 | 62.47 | 48.54 | 48.68 | 267,038 | -14.79(-23.30%) |
May 09, 2024 | 63.14 | 64.18 | 62.73 | 63.47 | 37,400 | +0.32(+0.51%) |
May 08, 2024 | 63.84 | 64.24 | 62.12 | 63.15 | 51,169 | -1.14(-1.77%) |
May 07, 2024 | 63.93 | 65.16 | 63.23 | 64.29 | 29,656 | +0.55(+0.86%) |
May 06, 2024 | 62.75 | 64.18 | 62.50 | 63.74 | 24,103 | +1.24(+1.98%) |
May 03, 2024 | 63.01 | 63.01 | 61.83 | 62.50 | 19,106 | +0.90(+1.46%) |
May 02, 2024 | 62.60 | 62.60 | 61.12 | 61.60 | 16,603 | -0.57(-0.92%) |
May 01, 2024 | 61.59 | 62.75 | 61.05 | 62.17 | 50,778 | +0.63(+1.02%) |
Apr 30, 2024 | 63.34 | 63.35 | 61.54 | 61.54 | 32,573 | -1.96(-3.09%) |
Apr 29, 2024 | 63.27 | 66.30 | 63.27 | 63.50 | 58,646 | +2.43(+3.98%) |
Apr 26, 2024 | 60.36 | 61.33 | 60.24 | 61.07 | 20,243 | +0.83(+1.38%) |
Apr 25, 2024 | 60.55 | 60.55 | 59.80 | 60.24 | 19,684 | -0.83(-1.36%) |
Apr 24, 2024 | 61.98 | 62.00 | 60.59 | 61.07 | 15,428 | -0.42(-0.68%) |
Apr 23, 2024 | 60.04 | 61.87 | 60.04 | 61.49 | 28,401 | +0.87(+1.44%) |
Apr 22, 2024 | 61.17 | 61.28 | 59.97 | 60.62 | 36,853 | -0.55(-0.90%) |
Apr 19, 2024 | 61.14 | 61.36 | 60.57 | 61.17 | 10,581 | -0.04(-0.07%) |
Apr 18, 2024 | 60.98 | 61.73 | 60.40 | 61.21 | 17,248 | +0.36(+0.59%) |
Apr 17, 2024 | 61.36 | 61.93 | 60.67 | 60.85 | 19,348 | -0.12(-0.20%) |
Apr 16, 2024 | 59.85 | 61.21 | 59.72 | 60.97 | 20,246 | +1.24(+2.08%) |
Apr 15, 2024 | 61.81 | 61.99 | 59.61 | 59.73 | 14,024 | -2.30(-3.71%) |
Apr 12, 2024 | 63.28 | 63.28 | 61.61 | 62.03 | 29,976 | -1.75(-2.74%) |
Apr 11, 2024 | 63.63 | 63.91 | 62.53 | 63.78 | 21,950 | +0.20(+0.31%) |
Apr 10, 2024 | 63.50 | 64.37 | 63.41 | 63.58 | 21,244 | -1.11(-1.72%) |
Apr 09, 2024 | 65.01 | 65.16 | 64.28 | 64.69 | 10,117 | -0.29(-0.45%) |
Apr 08, 2024 | 65.12 | 65.86 | 64.90 | 64.98 | 11,414 | -0.02(-0.03%) |
Apr 05, 2024 | 64.78 | 65.77 | 64.78 | 65.00 | 15,320 | +0.36(+0.56%) |
Apr 04, 2024 | 65.00 | 65.59 | 64.35 | 64.64 | 31,507 | +0.31(+0.48%) |
Apr 03, 2024 | 64.06 | 65.26 | 63.90 | 64.33 | 28,883 | +0.27(+0.42%) |
Apr 02, 2024 | 65.28 | 65.28 | 62.85 | 64.06 | 89,186 | -2.35(-3.54%) |
Apr 01, 2024 | 65.99 | 66.89 | 65.80 | 66.41 | 22,076 | +0.19(+0.29%) |
Mar 28, 2024 | 66.22 | 0 | -1.64(-2.42%) | |||
Mar 27, 2024 | 68.10 | 68.49 | 67.30 | 67.86 | 21,678 | +0.03(+0.04%) |
Mar 26, 2024 | 68.22 | 69.17 | 67.70 | 67.83 | 25,977 | -0.66(-0.96%) |
Mar 25, 2024 | 68.51 | 68.67 | 67.89 | 68.49 | 13,349 | -0.06(-0.09%) |
Mar 22, 2024 | 69.65 | 69.65 | 68.10 | 68.55 | 23,280 | -1.12(-1.61%) |
Mar 21, 2024 | 69.70 | 70.33 | 69.22 | 69.67 | 30,702 | +0.07(+0.10%) |
Mar 20, 2024 | 68.38 | 70.07 | 67.82 | 69.60 | 24,904 | +1.17(+1.71%) |
Mar 19, 2024 | 68.65 | 69.07 | 67.62 | 68.43 | 22,008 | -0.82(-1.18%) |
Mar 18, 2024 | 70.70 | 70.71 | 69.15 | 69.25 | 17,277 | -1.20(-1.70%) |
Mar 15, 2024 | 71.05 | 71.73 | 70.36 | 70.45 | 25,057 | -0.59(-0.83%) |
Mar 14, 2024 | 70.13 | 71.59 | 69.26 | 71.04 | 35,776 | +1.54(+2.22%) |
Mar 13, 2024 | 70.39 | 70.86 | 69.37 | 69.50 | 23,931 | -1.49(-2.10%) |
Mar 12, 2024 | 70.72 | 71.24 | 70.24 | 70.99 | 24,441 | +0.23(+0.33%) |
Mar 11, 2024 | 70.27 | 70.85 | 69.44 | 70.76 | 35,754 | +0.40(+0.57%) |
Mar 08, 2024 | 71.61 | 71.61 | 69.04 | 70.36 | 46,527 | -0.83(-1.17%) |
Mar 07, 2024 | 70.68 | 72.70 | 70.50 | 71.19 | 35,280 | +0.20(+0.28%) |
Mar 06, 2024 | 72.13 | 72.13 | 70.37 | 70.99 | 46,854 | +0.08(+0.11%) |
Mar 05, 2024 | 73.29 | 73.38 | 70.63 | 70.91 | 50,101 | -2.85(-3.86%) |
Mar 04, 2024 | 73.00 | 74.34 | 72.18 | 73.76 | 44,334 | +0.83(+1.14%) |
Mar 01, 2024 | 74.30 | 76.27 | 72.70 | 72.93 | 114,558 | -1.15(-1.55%) |
Feb 29, 2024 | 73.00 | 74.30 | 72.50 | 74.08 | 183,850 | +0.93(+1.27%) |
Feb 28, 2024 | 73.08 | 73.99 | 71.88 | 73.15 | 48,363 | -0.30(-0.41%) |
Feb 27, 2024 | 71.75 | 74.25 | 71.75 | 73.45 | 56,870 | +1.77(+2.47%) |
Feb 26, 2024 | 72.24 | 72.74 | 70.40 | 71.68 | 56,328 | -0.45(-0.62%) |
Feb 23, 2024 | 68.68 | 73.73 | 68.49 | 72.13 | 299,058 | +10.51(+17.06%) |
Feb 22, 2024 | 62.46 | 63.70 | 61.40 | 61.62 | 37,805 | -0.42(-0.68%) |
Feb 21, 2024 | 62.04 | 62.99 | 61.73 | 62.04 | 48,588 | -0.17(-0.27%) |
Feb 20, 2024 | 62.49 | 63.99 | 61.71 | 62.21 | 36,100 | +0.84(+1.37%) |
Feb 16, 2024 | 61.37 | 0 | -0.50(-0.81%) | |||
Feb 15, 2024 | 62.06 | 62.21 | 61.34 | 61.87 | 24,540 | -0.17(-0.27%) |
Feb 14, 2024 | 60.14 | 62.41 | 60.01 | 62.04 | 14,242 | +1.87(+3.11%) |
Feb 13, 2024 | 59.66 | 61.54 | 59.66 | 60.17 | 75,895 | -0.94(-1.54%) |
Feb 12, 2024 | 62.46 | 62.57 | 61.10 | 61.11 | 39,217 | -0.94(-1.51%) |
Feb 09, 2024 | 60.93 | 62.77 | 60.93 | 62.05 | 30,496 | +1.02(+1.67%) |
Feb 08, 2024 | 59.93 | 61.04 | 59.83 | 61.03 | 59,003 | +0.89(+1.48%) |
Feb 07, 2024 | 58.04 | 60.30 | 57.40 | 60.14 | 63,334 | +2.33(+4.03%) |
Feb 06, 2024 | 56.53 | 57.98 | 56.50 | 57.81 | 92,118 | +1.33(+2.35%) |
Feb 05, 2024 | 58.56 | 58.87 | 56.02 | 56.48 | 79,905 | -2.15(-3.67%) |
Feb 02, 2024 | 58.76 | 59.36 | 58.23 | 58.63 | 71,532 | -0.76(-1.28%) |
Feb 01, 2024 | 60.00 | 60.00 | 57.75 | 59.39 | 81,246 | +0.35(+0.59%) |
Jan 31, 2024 | 60.54 | 60.55 | 58.90 | 59.04 | 64,410 | -2.03(-3.32%) |
Jan 30, 2024 | 61.68 | 62.01 | 60.86 | 61.07 | 30,132 | -0.82(-1.32%) |
Jan 29, 2024 | 59.71 | 61.94 | 59.71 | 61.89 | 40,721 | +1.77(+2.94%) |
Jan 26, 2024 | 60.22 | 61.12 | 59.85 | 60.12 | 31,312 | -0.82(-1.35%) |
Jan 25, 2024 | 60.17 | 61.40 | 59.21 | 60.94 | 50,100 | +1.23(+2.06%) |
Jan 24, 2024 | 60.99 | 61.40 | 59.71 | 59.71 | 27,813 | -0.66(-1.09%) |
Jan 23, 2024 | 61.60 | 61.60 | 59.63 | 60.37 | 30,730 | -0.51(-0.84%) |
Jan 22, 2024 | 61.82 | 63.20 | 60.61 | 60.88 | 37,307 | -1.13(-1.82%) |
Jan 19, 2024 | 62.63 | 62.63 | 60.71 | 62.01 | 36,219 | -0.08(-0.13%) |
Jan 18, 2024 | 62.44 | 63.82 | 62.00 | 62.09 | 63,835 | +0.59(+0.96%) |
Jan 17, 2024 | 59.84 | 61.72 | 59.00 | 61.50 | 43,665 | +1.42(+2.36%) |
Jan 16, 2024 | 62.29 | 62.29 | 60.03 | 60.08 | 49,743 | -2.10(-3.38%) |
Jan 15, 2024 | 62.48 | 62.48 | 61.62 | 62.18 | 21,866 | +0.05(+0.08%) |
Jan 12, 2024 | 62.90 | 63.45 | 61.75 | 62.13 | 32,485 | -0.74(-1.18%) |
Jan 11, 2024 | 62.97 | 63.46 | 61.89 | 62.87 | 37,681 | -0.26(-0.41%) |
Jan 10, 2024 | 61.59 | 63.74 | 61.59 | 63.13 | 54,683 | +1.51(+2.45%) |
Jan 09, 2024 | 60.36 | 62.23 | 59.96 | 61.62 | 63,531 | +0.79(+1.30%) |
Jan 08, 2024 | 58.78 | 61.07 | 58.78 | 60.83 | 57,757 | +2.33(+3.98%) |
Jan 05, 2024 | 59.66 | 59.90 | 57.48 | 58.50 | 109,019 | -1.47(-2.45%) |
Jan 04, 2024 | 58.79 | 60.35 | 58.26 | 59.97 | 217,791 | +0.82(+1.39%) |
Jan 03, 2024 | 59.17 | 60.40 | 59.06 | 59.15 | 193,182 | -0.92(-1.53%) |
Jan 02, 2024 | 63.97 | 63.97 | 59.46 | 60.07 | 80,822 | -3.92(-6.13%) |
Dec 29, 2023 | 63.99 | 0 | -1.38(-2.11%) | |||
Dec 28, 2023 | 67.76 | 67.76 | 65.33 | 65.37 | 303,423 | -1.74(-2.59%) |
Dec 27, 2023 | 67.68 | 68.21 | 67.01 | 67.11 | 24,798 | -0.86(-1.27%) |
Dec 22, 2023 | 67.97 | 0 | -1.24(-1.79%) | |||
Dec 21, 2023 | 68.91 | 69.42 | 68.45 | 69.21 | 23,074 | +1.00(+1.47%) |
Dec 20, 2023 | 68.69 | 70.42 | 68.09 | 68.21 | 123,537 | -1.07(-1.54%) |
Dec 19, 2023 | 66.81 | 69.36 | 66.80 | 69.28 | 69,426 | +2.71(+4.07%) |
Dec 18, 2023 | 65.73 | 66.67 | 65.18 | 66.57 | 59,889 | +1.09(+1.66%) |
Dec 15, 2023 | 64.41 | 65.58 | 63.92 | 65.48 | 73,606 | +1.20(+1.87%) |
Dec 14, 2023 | 64.99 | 64.99 | 63.20 | 64.28 | 87,336 | +0.05(+0.08%) |
Dec 13, 2023 | 63.03 | 64.73 | 63.03 | 64.23 | 65,912 | +1.14(+1.81%) |
Dec 12, 2023 | 63.14 | 63.61 | 62.67 | 63.09 | 44,987 | +0.07(+0.11%) |
Dec 11, 2023 | 62.75 | 63.38 | 62.22 | 63.02 | 74,065 | +0.17(+0.27%) |
Dec 08, 2023 | 61.54 | 63.39 | 61.53 | 62.85 | 73,835 | +1.32(+2.15%) |
Dec 07, 2023 | 60.25 | 61.58 | 59.78 | 61.53 | 133,573 | +1.56(+2.60%) |
Dec 06, 2023 | 60.91 | 61.10 | 59.93 | 59.97 | 60,847 | -0.56(-0.93%) |
Dec 05, 2023 | 60.25 | 61.07 | 60.17 | 60.53 | 94,108 | -0.07(-0.12%) |
Dec 04, 2023 | 61.16 | 61.56 | 60.17 | 60.60 | 66,705 | -0.40(-0.66%) |