Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 52.47 | 53.48 | 51.75 | 52.29 | 245,700 | -0.86(-1.62%) |
Jun 06, 2024 | 53.47 | 54.16 | 52.96 | 53.15 | 236,976 | -0.44(-0.82%) |
Jun 05, 2024 | 55.28 | 55.29 | 53.09 | 53.59 | 355,978 | -1.31(-2.39%) |
Jun 04, 2024 | 52.71 | 55.28 | 52.40 | 54.90 | 489,049 | +1.91(+3.60%) |
Jun 03, 2024 | 53.25 | 55.33 | 52.14 | 52.99 | 509,294 | -0.21(-0.39%) |
May 31, 2024 | 51.99 | 53.44 | 51.71 | 53.20 | 503,313 | +1.74(+3.38%) |
May 30, 2024 | 48.96 | 52.24 | 48.76 | 51.46 | 489,907 | +3.09(+6.39%) |
May 29, 2024 | 48.07 | 49.26 | 47.09 | 48.37 | 419,161 | -0.60(-1.23%) |
May 28, 2024 | 48.17 | 49.60 | 48.10 | 48.97 | 484,017 | +0.87(+1.81%) |
May 24, 2024 | 48.22 | 48.55 | 46.90 | 48.10 | 367,238 | +0.32(+0.67%) |
May 23, 2024 | 49.64 | 49.64 | 47.17 | 47.78 | 419,376 | -1.66(-3.36%) |
May 22, 2024 | 48.82 | 50.04 | 48.66 | 49.44 | 296,473 | +0.40(+0.82%) |
May 21, 2024 | 50.10 | 50.10 | 48.41 | 49.04 | 422,903 | -1.32(-2.62%) |
May 20, 2024 | 52.73 | 53.48 | 50.05 | 50.36 | 475,370 | -2.62(-4.95%) |
May 17, 2024 | 55.15 | 55.48 | 52.93 | 52.98 | 238,414 | -1.78(-3.25%) |
May 16, 2024 | 55.44 | 55.49 | 54.67 | 54.76 | 177,845 | -0.68(-1.23%) |
May 15, 2024 | 58.96 | 59.65 | 55.31 | 55.44 | 261,129 | -3.24(-5.52%) |
May 14, 2024 | 57.31 | 60.74 | 57.31 | 58.68 | 493,891 | +1.78(+3.13%) |
May 13, 2024 | 52.88 | 57.32 | 52.88 | 56.90 | 548,457 | +4.02(+7.60%) |
May 10, 2024 | 53.86 | 54.31 | 52.78 | 52.88 | 470,903 | -0.34(-0.63%) |
May 09, 2024 | 52.33 | 53.94 | 51.60 | 53.22 | 516,692 | +0.71(+1.36%) |
May 08, 2024 | 52.36 | 54.63 | 52.00 | 52.51 | 537,437 | -0.82(-1.54%) |
May 07, 2024 | 55.81 | 55.87 | 50.60 | 53.33 | 840,624 | -2.35(-4.21%) |
May 06, 2024 | 55.36 | 56.14 | 53.30 | 55.67 | 580,642 | +0.62(+1.13%) |
May 03, 2024 | 54.64 | 55.49 | 53.98 | 55.05 | 316,596 | +1.25(+2.32%) |
May 02, 2024 | 54.10 | 54.33 | 52.51 | 53.80 | 313,157 | +0.68(+1.29%) |
May 01, 2024 | 54.44 | 54.44 | 51.83 | 53.12 | 438,890 | -0.87(-1.61%) |
Apr 30, 2024 | 55.43 | 55.44 | 53.72 | 53.99 | 379,491 | -2.16(-3.84%) |
Apr 29, 2024 | 56.41 | 57.39 | 55.56 | 56.15 | 230,291 | -0.30(-0.53%) |
Apr 26, 2024 | 57.90 | 58.03 | 56.18 | 56.44 | 363,736 | -0.94(-1.64%) |
Apr 25, 2024 | 57.66 | 58.25 | 55.42 | 57.38 | 652,714 | -1.07(-1.83%) |
Apr 24, 2024 | 60.88 | 60.94 | 58.26 | 58.45 | 404,399 | -2.53(-4.15%) |
Apr 23, 2024 | 60.88 | 62.11 | 60.31 | 60.99 | 185,920 | -0.57(-0.93%) |
Apr 22, 2024 | 62.06 | 62.31 | 61.16 | 61.56 | 194,699 | -0.10(-0.16%) |
Apr 19, 2024 | 60.36 | 61.91 | 60.36 | 61.66 | 213,525 | +0.53(+0.87%) |
Apr 18, 2024 | 61.34 | 62.74 | 61.06 | 61.13 | 236,953 | +0.50(+0.83%) |
Apr 17, 2024 | 61.06 | 62.07 | 60.32 | 60.62 | 263,876 | +0.73(+1.22%) |
Apr 16, 2024 | 59.50 | 60.26 | 58.92 | 59.89 | 219,300 | -0.23(-0.38%) |
Apr 15, 2024 | 60.83 | 61.31 | 59.44 | 60.12 | 334,677 | -0.49(-0.82%) |
Apr 12, 2024 | 61.68 | 61.73 | 60.01 | 60.61 | 348,052 | -2.05(-3.27%) |
Apr 11, 2024 | 61.86 | 63.06 | 60.37 | 62.66 | 296,953 | +1.16(+1.88%) |
Apr 10, 2024 | 64.82 | 65.91 | 61.16 | 61.50 | 516,807 | -3.90(-5.96%) |
Apr 09, 2024 | 64.13 | 65.69 | 64.13 | 65.40 | 215,587 | +0.29(+0.44%) |
Apr 08, 2024 | 65.11 | 66.20 | 64.31 | 65.11 | 204,517 | +0.17(+0.26%) |
Apr 05, 2024 | 64.57 | 65.42 | 63.23 | 64.95 | 424,177 | -0.09(-0.14%) |
Apr 04, 2024 | 65.37 | 69.11 | 64.64 | 65.03 | 364,151 | -0.18(-0.27%) |
Apr 03, 2024 | 66.51 | 67.55 | 64.66 | 65.21 | 267,256 | -1.48(-2.23%) |
Apr 02, 2024 | 67.52 | 68.84 | 66.41 | 66.70 | 282,121 | -2.00(-2.91%) |
Apr 01, 2024 | 74.43 | 74.43 | 68.59 | 68.70 | 376,122 | -5.73(-7.70%) |
Mar 28, 2024 | 75.09 | 76.34 | 74.22 | 74.43 | 164,934 | -1.03(-1.36%) |
Mar 27, 2024 | 73.08 | 75.83 | 72.61 | 75.45 | 207,414 | +3.22(+4.45%) |
Mar 26, 2024 | 73.33 | 73.41 | 72.04 | 72.24 | 108,370 | -0.32(-0.44%) |
Mar 25, 2024 | 71.66 | 72.74 | 71.23 | 72.55 | 128,031 | +0.91(+1.27%) |
Mar 22, 2024 | 71.82 | 72.08 | 70.96 | 71.64 | 222,676 | +0.39(+0.55%) |
Mar 21, 2024 | 70.09 | 72.09 | 69.49 | 71.25 | 377,224 | +1.71(+2.45%) |
Mar 20, 2024 | 66.15 | 69.89 | 65.82 | 69.55 | 276,851 | +2.35(+3.49%) |
Mar 19, 2024 | 66.58 | 67.34 | 66.49 | 67.20 | 178,999 | +0.41(+0.61%) |
Mar 18, 2024 | 66.63 | 67.45 | 65.57 | 66.80 | 189,526 | -0.11(-0.16%) |
Mar 15, 2024 | 66.61 | 67.74 | 64.91 | 66.90 | 662,799 | +0.55(+0.84%) |
Mar 14, 2024 | 69.24 | 69.90 | 65.78 | 66.35 | 265,501 | -2.98(-4.30%) |
Mar 13, 2024 | 69.43 | 71.79 | 68.96 | 69.33 | 234,657 | -0.07(-0.10%) |
Mar 12, 2024 | 69.35 | 71.03 | 67.69 | 69.40 | 224,697 | -0.78(-1.11%) |
Mar 11, 2024 | 71.31 | 71.75 | 69.92 | 70.18 | 177,483 | -1.55(-2.17%) |
Mar 08, 2024 | 73.32 | 73.91 | 71.17 | 71.73 | 310,109 | -0.48(-0.67%) |
Mar 07, 2024 | 73.95 | 75.18 | 71.85 | 72.22 | 224,688 | -1.74(-2.35%) |
Mar 06, 2024 | 72.52 | 74.17 | 71.88 | 73.96 | 219,298 | +2.38(+3.33%) |
Mar 05, 2024 | 72.02 | 73.02 | 71.49 | 71.58 | 160,977 | -1.39(-1.90%) |
Mar 04, 2024 | 70.73 | 73.05 | 70.29 | 72.96 | 430,068 | +1.73(+2.43%) |
Mar 01, 2024 | 73.02 | 73.02 | 70.78 | 71.23 | 228,014 | -0.79(-1.10%) |
Feb 29, 2024 | 73.89 | 74.65 | 71.74 | 72.02 | 214,134 | -1.13(-1.54%) |
Feb 28, 2024 | 73.59 | 74.64 | 72.64 | 73.15 | 269,603 | -1.29(-1.73%) |
Feb 27, 2024 | 75.59 | 76.35 | 73.84 | 74.44 | 216,239 | -0.16(-0.21%) |
Feb 26, 2024 | 74.71 | 75.81 | 74.22 | 74.59 | 215,975 | -0.36(-0.48%) |
Feb 23, 2024 | 77.98 | 78.37 | 74.93 | 74.95 | 288,327 | -2.89(-3.71%) |
Feb 22, 2024 | 78.27 | 79.53 | 77.68 | 77.84 | 270,204 | -0.20(-0.25%) |
Feb 21, 2024 | 80.54 | 80.55 | 77.21 | 78.04 | 216,360 | -2.67(-3.31%) |
Feb 20, 2024 | 79.82 | 81.86 | 79.45 | 80.71 | 217,601 | +0.41(+0.51%) |
Feb 16, 2024 | 80.02 | 81.28 | 78.30 | 80.30 | 242,039 | -1.00(-1.23%) |
Feb 15, 2024 | 80.48 | 82.95 | 80.48 | 81.30 | 190,996 | +1.74(+2.19%) |
Feb 14, 2024 | 78.32 | 79.64 | 76.82 | 79.56 | 252,083 | +2.94(+3.84%) |
Feb 13, 2024 | 75.59 | 76.84 | 74.74 | 76.62 | 282,550 | -1.13(-1.45%) |
Feb 12, 2024 | 76.51 | 78.80 | 76.51 | 77.75 | 236,579 | +0.57(+0.74%) |
Feb 09, 2024 | 76.34 | 77.57 | 74.93 | 77.18 | 217,137 | +0.65(+0.85%) |
Feb 08, 2024 | 75.61 | 76.84 | 73.96 | 76.53 | 180,314 | +1.65(+2.20%) |
Feb 07, 2024 | 77.09 | 77.29 | 74.23 | 74.88 | 235,019 | -2.20(-2.85%) |
Feb 06, 2024 | 72.65 | 78.19 | 72.59 | 77.08 | 358,836 | +5.30(+7.39%) |
Feb 05, 2024 | 75.68 | 78.26 | 70.70 | 71.78 | 643,840 | -5.90(-7.60%) |
Feb 02, 2024 | 77.19 | 78.99 | 76.79 | 77.68 | 316,109 | -0.80(-1.01%) |
Feb 01, 2024 | 77.98 | 79.19 | 75.41 | 78.48 | 286,343 | +1.49(+1.94%) |
Jan 31, 2024 | 77.79 | 79.93 | 76.32 | 76.99 | 254,229 | -1.13(-1.45%) |
Jan 30, 2024 | 77.78 | 79.38 | 77.78 | 78.11 | 265,403 | -0.79(-1.00%) |
Jan 29, 2024 | 79.21 | 79.73 | 77.81 | 78.90 | 192,984 | -0.55(-0.69%) |
Jan 26, 2024 | 80.22 | 81.62 | 79.44 | 79.45 | 187,346 | -0.73(-0.91%) |
Jan 25, 2024 | 79.43 | 82.10 | 79.32 | 80.18 | 404,724 | +2.85(+3.68%) |
Jan 24, 2024 | 78.57 | 78.57 | 76.69 | 77.33 | 145,384 | +0.20(+0.25%) |
Jan 23, 2024 | 76.96 | 78.52 | 75.98 | 77.13 | 224,172 | +2.35(+3.14%) |
Jan 22, 2024 | 73.86 | 75.57 | 73.61 | 74.79 | 240,886 | +1.19(+1.61%) |
Jan 19, 2024 | 73.91 | 74.34 | 71.74 | 73.60 | 207,513 | +0.49(+0.67%) |
Jan 18, 2024 | 71.27 | 73.18 | 69.75 | 73.11 | 228,089 | +2.56(+3.63%) |
Jan 17, 2024 | 71.26 | 72.37 | 68.44 | 70.54 | 363,964 | -2.30(-3.15%) |
Jan 16, 2024 | 73.79 | 73.96 | 70.36 | 72.84 | 395,429 | -1.90(-2.54%) |
Jan 12, 2024 | 76.76 | 77.18 | 74.33 | 74.74 | 163,424 | -3.00(-3.87%) |
Jan 11, 2024 | 76.41 | 78.19 | 74.46 | 77.74 | 215,721 | +1.27(+1.66%) |
Jan 10, 2024 | 77.64 | 77.64 | 75.95 | 76.47 | 147,191 | -0.85(-1.10%) |
Jan 09, 2024 | 78.43 | 78.87 | 76.58 | 77.33 | 218,439 | -2.35(-2.95%) |
Jan 08, 2024 | 77.24 | 82.15 | 77.24 | 79.68 | 265,633 | +2.11(+2.72%) |
Jan 05, 2024 | 76.45 | 79.81 | 76.45 | 77.56 | 179,025 | +0.70(+0.91%) |
Jan 04, 2024 | 75.58 | 77.28 | 74.93 | 76.87 | 180,815 | +1.91(+2.54%) |
Jan 03, 2024 | 77.97 | 78.03 | 74.46 | 74.96 | 296,445 | -4.66(-5.86%) |