Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 58.39 | 58.86 | 57.28 | 58.86 | 4,427 | +2.35(+4.17%) |
Jun 11, 2024 | 55.05 | 56.51 | 55.05 | 56.51 | 683 | +0.48(+0.86%) |
Jun 10, 2024 | 55.93 | 56.03 | 55.93 | 56.03 | 1,171 | -0.76(-1.33%) |
Jun 07, 2024 | 57.48 | 57.80 | 55.88 | 56.78 | 26,096 | +0.35(+0.62%) |
Jun 06, 2024 | 58.73 | 58.73 | 56.36 | 56.44 | 1,226 | -1.46(-2.52%) |
Jun 05, 2024 | 55.35 | 57.89 | 55.35 | 57.89 | 902 | +2.41(+4.34%) |
Jun 04, 2024 | 55.36 | 55.48 | 55.19 | 55.48 | 3,598 | -1.64(-2.87%) |
Jun 03, 2024 | 54.63 | 57.12 | 54.63 | 57.12 | 2,330 | +2.37(+4.33%) |
May 31, 2024 | 53.83 | 54.75 | 53.83 | 54.75 | 1,206 | +0.75(+1.40%) |
May 30, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 493 | -1.15(-2.09%) |
May 29, 2024 | 55.18 | 55.18 | 55.15 | 55.15 | 1,715 | -0.32(-0.58%) |
May 28, 2024 | 56.65 | 56.65 | 54.86 | 55.47 | 10,796 | -0.58(-1.03%) |
May 24, 2024 | 53.01 | 56.05 | 52.50 | 56.05 | 83,038 | +3.18(+6.01%) |
May 23, 2024 | 54.68 | 55.15 | 52.87 | 52.87 | 1,071 | -0.73(-1.37%) |
May 22, 2024 | 52.61 | 53.60 | 51.84 | 53.60 | 1,672 | -1.03(-1.89%) |
May 21, 2024 | 54.51 | 54.64 | 52.64 | 54.64 | 5,139 | +2.43(+4.65%) |
May 20, 2024 | 51.73 | 53.76 | 51.73 | 52.21 | 2,245 | -0.77(-1.46%) |
May 17, 2024 | 53.11 | 53.11 | 51.80 | 52.98 | 2,457 | -0.71(-1.33%) |
May 16, 2024 | 52.75 | 54.13 | 52.40 | 53.70 | 3,546 | +0.45(+0.84%) |
May 15, 2024 | 53.99 | 53.99 | 53.06 | 53.25 | 982 | -0.54(-1.01%) |
May 14, 2024 | 52.21 | 53.79 | 52.21 | 53.79 | 7,916 | +1.68(+3.22%) |
May 13, 2024 | 52.50 | 52.54 | 52.11 | 52.11 | 2,001 | +0.41(+0.80%) |
May 10, 2024 | 51.86 | 52.95 | 51.70 | 51.70 | 1,995 | +1.90(+3.82%) |
May 09, 2024 | 52.99 | 52.99 | 49.80 | 49.80 | 1,712 | -0.98(-1.93%) |
May 08, 2024 | 52.12 | 52.12 | 50.78 | 50.78 | 1,997 | -0.56(-1.09%) |
May 07, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 1,293 | +1.06(+2.10%) |
May 06, 2024 | 51.20 | 51.20 | 49.65 | 50.28 | 5,849 | +0.08(+0.16%) |
May 03, 2024 | 49.52 | 50.25 | 49.52 | 50.20 | 3,950 | +0.48(+0.97%) |
May 02, 2024 | 49.74 | 49.74 | 48.86 | 49.72 | 2,881 | -0.74(-1.46%) |
May 01, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 835 | -0.42(-0.82%) |
Apr 30, 2024 | 49.16 | 50.88 | 49.00 | 50.88 | 2,050 | +1.54(+3.13%) |
Apr 29, 2024 | 49.83 | 49.83 | 49.34 | 49.34 | 1,456 | +0.14(+0.28%) |
Apr 26, 2024 | 50.72 | 50.72 | 48.34 | 49.20 | 2,078 | +1.13(+2.35%) |
Apr 25, 2024 | 48.50 | 48.77 | 48.07 | 48.07 | 1,984 | -1.51(-3.04%) |
Apr 24, 2024 | 49.69 | 49.69 | 47.89 | 49.57 | 929 | +1.19(+2.46%) |
Apr 23, 2024 | 48.58 | 50.18 | 48.38 | 48.38 | 3,018 | -1.77(-3.54%) |
Apr 22, 2024 | 50.14 | 50.16 | 47.59 | 50.16 | 1,878 | +0.44(+0.88%) |
Apr 19, 2024 | 48.97 | 49.93 | 48.97 | 49.72 | 1,786 | +1.66(+3.44%) |
Apr 18, 2024 | 48.43 | 49.51 | 47.74 | 48.06 | 4,670 | +2.32(+5.07%) |
Apr 17, 2024 | 47.20 | 47.20 | 45.74 | 45.74 | 1,469 | +0.69(+1.54%) |
Apr 16, 2024 | 46.66 | 47.30 | 44.31 | 45.05 | 2,457 | -1.01(-2.20%) |
Apr 15, 2024 | 47.68 | 47.68 | 46.06 | 46.06 | 1,962 | -0.13(-0.29%) |
Apr 12, 2024 | 46.99 | 46.99 | 45.64 | 46.20 | 8,556 | +0.04(+0.10%) |
Apr 11, 2024 | 46.40 | 46.40 | 46.15 | 46.15 | 7,744 | -0.67(-1.42%) |
Apr 10, 2024 | 46.09 | 46.86 | 45.91 | 46.82 | 4,341 | +0.55(+1.18%) |
Apr 09, 2024 | 46.94 | 46.94 | 46.27 | 46.27 | 3,296 | +0.09(+0.19%) |
Apr 08, 2024 | 47.76 | 47.77 | 46.18 | 46.18 | 1,130 | -0.90(-1.91%) |
Apr 05, 2024 | 46.93 | 47.08 | 45.95 | 47.08 | 2,193 | +0.73(+1.57%) |
Apr 04, 2024 | 46.10 | 47.90 | 46.10 | 46.35 | 1,809 | -0.34(-0.72%) |
Apr 03, 2024 | 46.98 | 46.98 | 45.87 | 46.69 | 3,380 | +0.64(+1.38%) |
Apr 02, 2024 | 45.85 | 46.08 | 45.75 | 46.05 | 15,943 | -0.74(-1.57%) |
Apr 01, 2024 | 46.90 | 47.92 | 46.31 | 46.79 | 3,479 | +0.04(+0.08%) |
Mar 28, 2024 | 46.96 | 46.96 | 46.32 | 46.75 | 3,460 | +0.32(+0.69%) |
Mar 27, 2024 | 46.98 | 46.98 | 46.21 | 46.43 | 8,261 | -0.10(-0.22%) |
Mar 26, 2024 | 46.80 | 46.80 | 46.54 | 46.54 | 1,523 | -0.14(-0.29%) |
Mar 25, 2024 | 47.41 | 47.41 | 46.24 | 46.67 | 2,763 | -0.90(-1.90%) |
Mar 22, 2024 | 48.73 | 48.74 | 46.72 | 47.57 | 1,702 | +0.06(+0.12%) |
Mar 21, 2024 | 47.59 | 47.59 | 47.52 | 47.52 | 1,811 | -1.58(-3.23%) |
Mar 20, 2024 | 47.15 | 49.10 | 47.01 | 49.10 | 1,397 | +1.96(+4.16%) |
Mar 19, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 8,996 | -0.60(-1.26%) |
Mar 18, 2024 | 48.95 | 49.26 | 47.37 | 47.74 | 1,610 | -0.52(-1.07%) |
Mar 15, 2024 | 48.27 | 48.45 | 47.20 | 48.26 | 2,357 | +0.17(+0.35%) |
Mar 14, 2024 | 47.95 | 48.10 | 47.95 | 48.09 | 804 | -0.10(-0.21%) |
Mar 13, 2024 | 46.57 | 48.19 | 46.57 | 48.19 | 1,657 | +1.39(+2.96%) |
Mar 12, 2024 | 47.49 | 47.58 | 46.00 | 46.81 | 7,378 | +0.41(+0.89%) |
Mar 11, 2024 | 46.54 | 46.79 | 46.23 | 46.39 | 27,113 | -0.02(-0.04%) |
Mar 08, 2024 | 46.87 | 47.05 | 46.40 | 46.41 | 2,648 | +0.13(+0.28%) |
Mar 07, 2024 | 46.71 | 46.71 | 46.26 | 46.28 | 1,273 | +0.01(+0.02%) |
Mar 06, 2024 | 45.98 | 46.33 | 45.82 | 46.27 | 2,725 | +0.86(+1.89%) |
Mar 05, 2024 | 45.66 | 45.87 | 45.41 | 45.41 | 1,280 | -0.84(-1.82%) |
Mar 04, 2024 | 45.78 | 46.32 | 45.78 | 46.25 | 1,894 | +0.03(+0.06%) |
Mar 01, 2024 | 45.88 | 46.23 | 45.88 | 46.23 | 1,936 | -0.01(-0.01%) |
Feb 29, 2024 | 46.30 | 46.30 | 45.86 | 46.23 | 1,023 | +0.17(+0.36%) |
Feb 28, 2024 | 45.52 | 46.06 | 45.52 | 46.06 | 2,154 | -0.07(-0.14%) |
Feb 27, 2024 | 45.97 | 46.13 | 45.97 | 46.13 | 840 | +0.36(+0.79%) |
Feb 26, 2024 | 46.06 | 46.21 | 45.34 | 45.77 | 2,374 | +0.40(+0.87%) |
Feb 23, 2024 | 46.20 | 46.31 | 45.37 | 45.37 | 2,082 | -0.15(-0.32%) |
Feb 22, 2024 | 46.46 | 46.64 | 45.52 | 45.52 | 3,591 | -0.09(-0.19%) |
Feb 21, 2024 | 45.76 | 45.76 | 45.22 | 45.61 | 2,255 | +0.21(+0.45%) |
Feb 20, 2024 | 45.76 | 45.78 | 45.10 | 45.40 | 2,328 | +0.05(+0.11%) |
Feb 16, 2024 | 45.00 | 45.71 | 44.75 | 45.35 | 7,717 | +0.50(+1.11%) |
Feb 15, 2024 | 45.00 | 45.00 | 44.41 | 44.85 | 17,522 | +0.99(+2.26%) |
Feb 14, 2024 | 43.89 | 44.16 | 43.82 | 43.86 | 9,279 | +0.54(+1.25%) |
Feb 13, 2024 | 42.55 | 43.34 | 42.50 | 43.32 | 4,969 | -0.30(-0.69%) |
Feb 12, 2024 | 44.10 | 44.33 | 43.39 | 43.62 | 2,252 | +0.65(+1.51%) |
Feb 09, 2024 | 43.31 | 43.99 | 42.96 | 42.97 | 1,836 | -0.19(-0.43%) |
Feb 08, 2024 | 43.85 | 43.85 | 43.16 | 43.16 | 1,736 | -0.74(-1.69%) |
Feb 07, 2024 | 43.05 | 43.91 | 42.93 | 43.90 | 36,678 | +1.05(+2.46%) |
Feb 06, 2024 | 42.75 | 43.61 | 42.66 | 42.84 | 2,578 | -0.23(-0.54%) |
Feb 05, 2024 | 42.96 | 43.08 | 42.92 | 43.08 | 6,844 | -1.01(-2.29%) |
Feb 02, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 638 | +1.23(+2.86%) |
Feb 01, 2024 | 43.28 | 43.81 | 42.86 | 42.86 | 2,020 | -0.78(-1.79%) |
Jan 31, 2024 | 43.23 | 43.64 | 42.33 | 43.64 | 9,225 | +0.85(+1.98%) |
Jan 30, 2024 | 43.34 | 43.34 | 42.75 | 42.80 | 7,407 | +0.27(+0.63%) |
Jan 29, 2024 | 42.92 | 42.95 | 42.48 | 42.53 | 8,548 | +0.38(+0.90%) |
Jan 26, 2024 | 42.10 | 42.76 | 42.10 | 42.15 | 12,324 | -0.05(-0.12%) |
Jan 25, 2024 | 41.81 | 42.44 | 41.81 | 42.20 | 2,377 | +0.50(+1.19%) |
Jan 24, 2024 | 42.31 | 42.31 | 41.64 | 41.70 | 11,221 | -0.04(-0.10%) |
Jan 23, 2024 | 41.29 | 41.74 | 41.17 | 41.74 | 224,257 | -0.30(-0.72%) |
Jan 22, 2024 | 42.01 | 42.30 | 41.54 | 42.05 | 12,913 | +1.22(+2.99%) |
Jan 19, 2024 | 41.00 | 41.00 | 40.10 | 40.83 | 3,482 | -0.83(-2.00%) |
Jan 18, 2024 | 42.28 | 42.92 | 41.66 | 41.66 | 1,069 | -0.25(-0.60%) |
Jan 17, 2024 | 41.30 | 41.91 | 41.23 | 41.91 | 3,862 | +0.14(+0.33%) |
Jan 16, 2024 | 42.36 | 42.56 | 41.78 | 41.78 | 2,904 | -1.47(-3.39%) |
Jan 12, 2024 | 43.30 | 43.30 | 42.84 | 43.24 | 16,203 | +1.14(+2.71%) |
Jan 11, 2024 | 43.29 | 43.29 | 42.09 | 42.10 | 1,951 | -0.22(-0.53%) |
Jan 10, 2024 | 42.87 | 43.08 | 42.32 | 42.32 | 3,159 | +0.21(+0.50%) |
Jan 09, 2024 | 42.24 | 42.88 | 42.11 | 42.11 | 2,518 | -1.00(-2.32%) |
Jan 08, 2024 | 42.89 | 43.16 | 42.52 | 43.12 | 7,761 | +0.98(+2.34%) |
Jan 05, 2024 | 42.48 | 42.77 | 42.13 | 42.13 | 2,111 | -1.12(-2.59%) |
Jan 04, 2024 | 42.95 | 43.56 | 42.28 | 43.25 | 3,341 | +1.24(+2.95%) |
Jan 03, 2024 | 42.32 | 42.77 | 41.80 | 42.01 | 14,538 | -1.49(-3.42%) |