Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 08, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 05, 2024 | 62.93 | 64.04 | 62.10 | 62.60 | 448,610 | +0.23(+0.37%) |
Apr 04, 2024 | 62.71 | 63.83 | 61.94 | 62.37 | 682,928 | -0.68(-1.08%) |
Apr 03, 2024 | 62.43 | 63.15 | 61.91 | 63.05 | 471,593 | +1.18(+1.91%) |
Apr 02, 2024 | 61.03 | 62.55 | 60.42 | 61.87 | 404,694 | +0.10(+0.16%) |
Apr 01, 2024 | 62.49 | 62.83 | 61.38 | 61.77 | 216,251 | -0.70(-1.12%) |
Mar 28, 2024 | 62.85 | 63.63 | 62.38 | 62.47 | 108,960 | -0.48(-0.76%) |
Mar 27, 2024 | 62.34 | 62.95 | 62.08 | 62.95 | 130,520 | +0.75(+1.21%) |
Mar 26, 2024 | 62.79 | 63.40 | 61.84 | 62.20 | 126,432 | -1.42(-2.23%) |
Mar 25, 2024 | 64.15 | 64.98 | 63.62 | 63.62 | 73,253 | -0.92(-1.43%) |
Mar 22, 2024 | 64.10 | 64.69 | 63.38 | 64.54 | 71,633 | +0.56(+0.88%) |
Mar 21, 2024 | 62.87 | 64.83 | 62.79 | 63.98 | 118,548 | +1.64(+2.63%) |
Mar 20, 2024 | 61.04 | 62.55 | 59.79 | 62.34 | 104,708 | +0.79(+1.28%) |
Mar 19, 2024 | 62.79 | 62.93 | 61.29 | 61.55 | 99,600 | -1.44(-2.29%) |
Mar 18, 2024 | 61.48 | 63.58 | 61.48 | 62.99 | 123,705 | +1.57(+2.56%) |
Mar 15, 2024 | 62.04 | 62.04 | 61.12 | 61.42 | 203,556 | -0.60(-0.97%) |
Mar 14, 2024 | 62.93 | 62.93 | 61.90 | 62.02 | 140,437 | -1.18(-1.87%) |
Mar 13, 2024 | 64.57 | 64.57 | 63.18 | 63.20 | 130,683 | -1.22(-1.89%) |
Mar 12, 2024 | 63.41 | 64.61 | 62.50 | 64.42 | 217,368 | +1.42(+2.25%) |
Mar 11, 2024 | 63.21 | 63.66 | 62.70 | 63.00 | 186,570 | -0.85(-1.33%) |
Mar 08, 2024 | 63.14 | 64.48 | 63.14 | 63.85 | 161,011 | +0.90(+1.43%) |
Mar 07, 2024 | 61.62 | 63.11 | 61.60 | 62.95 | 212,991 | +1.30(+2.10%) |
Mar 06, 2024 | 61.86 | 62.37 | 60.60 | 61.65 | 221,315 | -0.17(-0.27%) |
Mar 05, 2024 | 60.86 | 62.20 | 60.11 | 61.82 | 117,316 | +0.59(+0.97%) |
Mar 04, 2024 | 62.31 | 62.70 | 61.01 | 61.23 | 105,715 | -1.16(-1.86%) |
Mar 01, 2024 | 61.01 | 62.66 | 61.01 | 62.39 | 230,836 | +1.69(+2.79%) |
Feb 29, 2024 | 60.75 | 60.99 | 60.06 | 60.69 | 84,678 | -0.06(-0.10%) |
Feb 28, 2024 | 59.82 | 61.52 | 59.82 | 60.75 | 86,317 | +1.22(+2.05%) |
Feb 27, 2024 | 59.00 | 60.34 | 58.98 | 59.53 | 110,208 | +0.61(+1.04%) |
Feb 26, 2024 | 59.26 | 60.03 | 58.39 | 58.92 | 99,644 | -1.51(-2.49%) |
Feb 23, 2024 | 58.57 | 60.47 | 58.57 | 60.42 | 410,202 | +1.88(+3.21%) |
Feb 22, 2024 | 57.89 | 59.20 | 57.89 | 58.54 | 281,897 | +1.10(+1.91%) |
Feb 21, 2024 | 55.52 | 57.45 | 55.52 | 57.44 | 214,675 | +2.00(+3.61%) |
Feb 20, 2024 | 55.57 | 56.07 | 55.05 | 55.44 | 70,192 | -0.36(-0.64%) |
Feb 16, 2024 | 56.45 | 56.76 | 55.80 | 55.80 | 75,644 | -0.52(-0.91%) |
Feb 15, 2024 | 54.79 | 56.71 | 54.28 | 56.31 | 85,734 | +1.52(+2.77%) |
Feb 14, 2024 | 55.62 | 55.77 | 54.38 | 54.80 | 85,590 | -0.61(-1.11%) |
Feb 13, 2024 | 57.97 | 58.00 | 54.95 | 55.41 | 256,299 | -2.70(-4.65%) |
Feb 12, 2024 | 57.22 | 58.44 | 57.17 | 58.12 | 109,251 | +0.86(+1.51%) |
Feb 09, 2024 | 56.91 | 57.79 | 56.91 | 57.25 | 157,997 | +0.41(+0.71%) |
Feb 08, 2024 | 56.40 | 57.08 | 56.40 | 56.85 | 99,991 | -0.09(-0.16%) |
Feb 07, 2024 | 55.84 | 57.16 | 55.60 | 56.94 | 94,113 | +0.73(+1.30%) |
Feb 06, 2024 | 55.78 | 56.99 | 55.15 | 56.20 | 97,983 | +1.31(+2.38%) |
Feb 05, 2024 | 53.49 | 55.41 | 53.49 | 54.90 | 144,125 | +1.41(+2.63%) |
Feb 02, 2024 | 53.77 | 54.47 | 53.02 | 53.49 | 146,993 | +0.03(+0.06%) |
Feb 01, 2024 | 55.13 | 55.76 | 53.11 | 53.46 | 243,174 | -1.15(-2.10%) |
Jan 31, 2024 | 54.26 | 55.56 | 54.26 | 54.61 | 130,764 | -0.18(-0.33%) |
Jan 30, 2024 | 53.53 | 55.15 | 53.53 | 54.79 | 113,454 | +0.62(+1.15%) |
Jan 29, 2024 | 55.30 | 55.30 | 53.85 | 54.16 | 93,283 | -1.26(-2.27%) |
Jan 26, 2024 | 53.84 | 55.46 | 53.84 | 55.42 | 114,414 | +1.42(+2.62%) |
Jan 25, 2024 | 54.84 | 54.84 | 52.98 | 54.01 | 96,160 | -0.34(-0.62%) |
Jan 24, 2024 | 53.61 | 54.97 | 53.03 | 54.34 | 420,800 | +1.25(+2.35%) |
Jan 23, 2024 | 53.30 | 53.60 | 52.82 | 53.09 | 179,617 | -0.35(-0.65%) |
Jan 22, 2024 | 54.68 | 54.71 | 53.43 | 53.44 | 142,872 | -1.10(-2.02%) |
Jan 19, 2024 | 54.83 | 54.83 | 53.61 | 54.54 | 69,400 | -0.10(-0.18%) |
Jan 18, 2024 | 54.33 | 55.04 | 53.97 | 54.64 | 75,902 | +0.95(+1.77%) |
Jan 17, 2024 | 52.68 | 54.08 | 52.68 | 53.69 | 92,885 | +0.10(+0.18%) |
Jan 16, 2024 | 53.75 | 54.34 | 52.97 | 53.59 | 140,384 | +0.75(+1.42%) |
Jan 12, 2024 | 53.52 | 54.30 | 52.84 | 52.84 | 137,834 | +0.02(+0.04%) |
Jan 11, 2024 | 53.53 | 53.53 | 52.39 | 52.82 | 145,455 | -0.80(-1.50%) |
Jan 10, 2024 | 52.70 | 54.38 | 52.70 | 53.62 | 171,721 | +0.68(+1.29%) |
Jan 09, 2024 | 53.76 | 53.76 | 52.40 | 52.94 | 237,489 | -1.37(-2.52%) |
Jan 08, 2024 | 55.47 | 55.47 | 53.11 | 54.30 | 292,864 | -1.39(-2.49%) |
Jan 05, 2024 | 55.69 | 56.47 | 55.35 | 55.69 | 266,115 | -0.97(-1.71%) |
Jan 04, 2024 | 55.84 | 57.47 | 55.63 | 56.66 | 421,905 | +0.94(+1.69%) |
Jan 03, 2024 | 53.43 | 56.17 | 53.25 | 55.72 | 249,361 | +1.85(+3.44%) |
Jan 02, 2024 | 54.87 | 55.81 | 53.82 | 53.87 | 160,288 | -1.01(-1.84%) |
Dec 29, 2023 | 54.43 | 55.15 | 54.16 | 54.88 | 122,164 | +0.46(+0.84%) |
Dec 28, 2023 | 53.36 | 55.21 | 53.36 | 54.42 | 118,780 | +0.88(+1.65%) |
Dec 27, 2023 | 53.14 | 53.90 | 52.70 | 53.54 | 113,084 | +0.16(+0.30%) |
Dec 26, 2023 | 54.00 | 54.02 | 53.37 | 53.38 | 123,502 | -1.19(-2.18%) |
Dec 22, 2023 | 54.20 | 55.24 | 54.20 | 54.57 | 103,698 | +0.06(+0.11%) |
Dec 21, 2023 | 53.90 | 54.54 | 53.48 | 54.51 | 180,395 | +1.10(+2.06%) |
Dec 20, 2023 | 53.49 | 54.68 | 53.05 | 53.41 | 165,916 | -0.49(-0.90%) |
Dec 19, 2023 | 54.05 | 54.35 | 53.56 | 53.90 | 181,893 | -0.24(-0.44%) |
Dec 18, 2023 | 54.81 | 55.96 | 53.61 | 54.13 | 329,776 | -0.03(-0.06%) |
Dec 15, 2023 | 52.32 | 54.57 | 52.25 | 54.16 | 385,825 | +1.96(+3.76%) |
Dec 14, 2023 | 51.37 | 52.68 | 51.30 | 52.20 | 269,654 | +0.92(+1.80%) |
Dec 13, 2023 | 50.67 | 51.60 | 50.17 | 51.28 | 537,388 | -0.43(-0.82%) |
Dec 12, 2023 | 48.23 | 51.86 | 48.16 | 51.71 | 1,155,613 | +5.95(+13.01%) |
Dec 11, 2023 | 44.46 | 46.41 | 44.46 | 45.75 | 195,090 | +1.33(+2.99%) |
Dec 08, 2023 | 43.57 | 44.47 | 43.57 | 44.43 | 122,815 | +0.77(+1.77%) |
Dec 07, 2023 | 43.96 | 43.96 | 42.99 | 43.65 | 120,586 | -0.01(-0.02%) |
Dec 06, 2023 | 43.95 | 44.22 | 43.27 | 43.66 | 180,882 | -0.29(-0.65%) |
Dec 05, 2023 | 45.92 | 46.47 | 43.74 | 43.95 | 208,003 | -3.35(-7.08%) |
Dec 04, 2023 | 47.77 | 47.77 | 46.57 | 47.30 | 175,419 | -0.12(-0.25%) |
Dec 01, 2023 | 45.41 | 47.50 | 45.07 | 47.42 | 299,396 | +2.40(+5.32%) |
Nov 30, 2023 | 43.89 | 45.32 | 43.60 | 45.02 | 179,975 | +1.24(+2.83%) |
Nov 29, 2023 | 43.30 | 43.92 | 42.97 | 43.78 | 117,420 | +0.84(+1.96%) |
Nov 28, 2023 | 43.69 | 43.69 | 42.87 | 42.94 | 83,564 | -0.53(-1.23%) |
Nov 27, 2023 | 43.51 | 43.83 | 42.87 | 43.48 | 104,855 | -0.30(-0.68%) |
Nov 24, 2023 | 42.51 | 44.38 | 42.51 | 43.77 | 136,542 | +1.31(+3.08%) |
Nov 22, 2023 | 42.78 | 42.91 | 41.83 | 42.47 | 106,891 | -0.34(-0.79%) |
Nov 21, 2023 | 41.70 | 42.84 | 41.58 | 42.80 | 153,080 | +1.15(+2.76%) |
Nov 20, 2023 | 41.14 | 42.37 | 41.14 | 41.65 | 100,985 | -0.57(-1.36%) |
Nov 17, 2023 | 41.62 | 42.56 | 41.02 | 42.23 | 145,757 | +0.54(+1.31%) |
Nov 16, 2023 | 42.43 | 42.77 | 41.51 | 41.68 | 117,034 | -1.17(-2.73%) |
Nov 15, 2023 | 42.63 | 42.99 | 42.24 | 42.85 | 113,549 | +0.27(+0.63%) |
Nov 14, 2023 | 41.49 | 42.80 | 41.25 | 42.58 | 192,031 | +1.43(+3.47%) |
Nov 13, 2023 | 40.97 | 41.25 | 40.25 | 41.16 | 97,145 | +0.08(+0.19%) |
Nov 10, 2023 | 41.47 | 41.93 | 40.82 | 41.08 | 99,279 | -0.41(-1.00%) |
Nov 09, 2023 | 41.39 | 42.58 | 41.14 | 41.49 | 102,274 | +0.57(+1.40%) |
Nov 08, 2023 | 40.52 | 40.97 | 40.07 | 40.92 | 148,126 | +0.13(+0.32%) |
Nov 07, 2023 | 41.27 | 41.31 | 40.49 | 40.79 | 156,016 | -0.53(-1.29%) |
Nov 06, 2023 | 40.98 | 41.41 | 40.27 | 41.33 | 139,326 | +0.35(+0.84%) |
Nov 03, 2023 | 41.12 | 41.42 | 40.07 | 40.98 | 117,840 | -0.13(-0.31%) |
Nov 02, 2023 | 40.92 | 41.61 | 40.55 | 41.11 | 157,549 | +0.66(+1.64%) |
Nov 01, 2023 | 40.79 | 40.79 | 40.01 | 40.45 | 138,337 | +0.13(+0.32%) |
Oct 31, 2023 | 40.14 | 41.00 | 39.95 | 40.32 | 65,757 | +0.13(+0.32%) |
Oct 30, 2023 | 40.52 | 40.64 | 39.64 | 40.19 | 99,062 | -0.23(-0.56%) |
Oct 27, 2023 | 41.56 | 41.77 | 40.37 | 40.42 | 101,777 | -1.16(-2.78%) |
Oct 26, 2023 | 41.50 | 41.90 | 40.94 | 41.57 | 62,182 | -0.10(-0.24%) |
Oct 25, 2023 | 41.48 | 41.97 | 41.19 | 41.67 | 103,066 | -0.05(-0.12%) |
Oct 24, 2023 | 41.42 | 42.09 | 41.40 | 41.72 | 80,472 | +0.60(+1.47%) |
Oct 23, 2023 | 41.51 | 41.91 | 41.03 | 41.12 | 89,840 | -0.57(-1.37%) |
Oct 20, 2023 | 42.21 | 42.21 | 41.50 | 41.69 | 67,141 | -0.26(-0.61%) |
Oct 19, 2023 | 41.95 | 42.53 | 41.36 | 41.95 | 90,806 | -0.34(-0.79%) |
Oct 18, 2023 | 42.82 | 43.13 | 42.23 | 42.28 | 76,988 | -0.80(-1.86%) |
Oct 17, 2023 | 42.42 | 43.36 | 42.37 | 43.08 | 102,912 | +0.66(+1.56%) |
Oct 16, 2023 | 42.17 | 42.52 | 41.73 | 42.42 | 116,105 | +0.17(+0.40%) |
Oct 13, 2023 | 42.37 | 42.58 | 41.66 | 42.25 | 104,462 | +0.20(+0.47%) |
Oct 12, 2023 | 42.05 | 42.30 | 41.50 | 42.06 | 80,546 | +0.03(+0.07%) |
Oct 11, 2023 | 41.87 | 42.17 | 41.51 | 42.03 | 77,637 | +0.08(+0.19%) |
Oct 10, 2023 | 42.41 | 42.89 | 41.86 | 41.95 | 116,661 | -0.50(-1.19%) |
Oct 09, 2023 | 42.78 | 43.04 | 42.16 | 42.45 | 79,203 | -0.08(-0.19%) |
Oct 06, 2023 | 42.47 | 42.97 | 42.12 | 42.53 | 92,732 | +0.17(+0.40%) |
Oct 05, 2023 | 41.28 | 42.46 | 41.28 | 42.36 | 105,159 | +0.95(+2.29%) |
Oct 04, 2023 | 41.45 | 41.65 | 40.76 | 41.41 | 134,596 | -0.05(-0.12%) |
Oct 03, 2023 | 41.59 | 42.05 | 41.11 | 41.46 | 118,029 | -0.27(-0.64%) |
Oct 02, 2023 | 41.54 | 41.93 | 41.45 | 41.73 | 136,567 | +0.20(+0.48%) |
Sep 29, 2023 | 41.63 | 41.94 | 41.31 | 41.53 | 111,001 | +0.09(+0.21%) |
Sep 28, 2023 | 41.51 | 41.77 | 41.23 | 41.44 | 136,859 | -0.19(-0.45%) |
Sep 27, 2023 | 41.50 | 41.93 | 41.11 | 41.63 | 185,109 | +0.62(+1.52%) |
Sep 26, 2023 | 40.60 | 41.14 | 40.50 | 41.01 | 168,638 | +0.45(+1.12%) |
Sep 25, 2023 | 39.05 | 40.55 | 40.23 | 40.55 | 138,006 | +1.11(+2.81%) |
Sep 22, 2023 | 39.03 | 39.71 | 39.03 | 39.45 | 122,076 | +0.64(+1.66%) |
Sep 21, 2023 | 39.45 | 39.98 | 38.69 | 38.81 | 163,143 | -0.94(-2.36%) |
Sep 20, 2023 | 40.13 | 40.32 | 39.65 | 39.74 | 149,274 | -0.08(-0.20%) |
Sep 19, 2023 | 39.82 | 40.41 | 39.71 | 39.82 | 200,140 | +0.40(+1.00%) |
Sep 18, 2023 | 41.11 | 41.11 | 39.41 | 39.43 | 420,808 | -1.72(-4.18%) |
Sep 15, 2023 | 41.76 | 42.21 | 40.94 | 41.15 | 1,242,368 | -0.65(-1.56%) |
Sep 14, 2023 | 40.87 | 42.82 | 40.87 | 41.80 | 261,739 | +0.93(+2.27%) |
Sep 13, 2023 | 40.65 | 41.70 | 40.33 | 40.87 | 309,956 | +0.01(+0.02%) |
Sep 12, 2023 | 41.80 | 42.19 | 40.69 | 40.86 | 231,506 | -1.08(-2.57%) |
Sep 11, 2023 | 43.08 | 43.18 | 41.89 | 41.94 | 160,802 | -1.15(-2.66%) |
Sep 08, 2023 | 42.47 | 43.23 | 42.26 | 43.08 | 138,992 | +0.75(+1.77%) |
Sep 07, 2023 | 43.14 | 43.29 | 42.01 | 42.33 | 201,654 | -0.88(-2.04%) |
Sep 06, 2023 | 43.29 | 44.28 | 43.04 | 43.21 | 118,953 | -0.01(-0.02%) |
Sep 05, 2023 | 43.47 | 43.74 | 43.02 | 43.22 | 158,803 | -0.29(-0.66%) |
Sep 01, 2023 | 43.47 | 44.27 | 43.43 | 43.51 | 103,104 | +0.27(+0.62%) |
Aug 31, 2023 | 43.10 | 43.68 | 42.83 | 43.24 | 162,870 | +0.05(+0.11%) |
Aug 30, 2023 | 42.53 | 43.39 | 42.53 | 43.19 | 98,280 | +0.27(+0.62%) |
Aug 29, 2023 | 41.38 | 43.27 | 41.36 | 42.93 | 175,618 | +1.72(+4.17%) |
Aug 28, 2023 | 40.63 | 41.59 | 40.63 | 41.21 | 113,346 | +0.68(+1.68%) |
Aug 25, 2023 | 41.48 | 41.67 | 40.45 | 40.53 | 145,534 | -1.02(-2.45%) |
Aug 24, 2023 | 43.47 | 43.47 | 41.44 | 41.54 | 211,881 | -2.26(-5.17%) |
Aug 23, 2023 | 43.47 | 44.08 | 42.98 | 43.81 | 103,902 | +0.12(+0.27%) |
Aug 22, 2023 | 43.59 | 44.23 | 43.53 | 43.69 | 112,792 | -0.04(-0.09%) |
Aug 21, 2023 | 44.55 | 44.84 | 43.55 | 43.73 | 116,230 | -1.25(-2.77%) |
Aug 18, 2023 | 44.25 | 45.39 | 43.73 | 44.97 | 196,041 | +0.44(+1.00%) |
Aug 17, 2023 | 44.09 | 44.93 | 44.09 | 44.53 | 158,778 | +0.51(+1.17%) |
Aug 16, 2023 | 44.53 | 45.55 | 43.89 | 44.01 | 119,698 | -0.45(-1.02%) |
Aug 15, 2023 | 43.59 | 44.89 | 43.59 | 44.47 | 135,975 | +0.34(+0.76%) |
Aug 14, 2023 | 44.47 | 44.48 | 43.36 | 44.13 | 163,854 | -0.20(-0.44%) |
Aug 11, 2023 | 44.16 | 44.82 | 44.03 | 44.33 | 130,040 | -0.02(-0.04%) |
Aug 10, 2023 | 45.43 | 45.43 | 44.25 | 44.35 | 126,175 | -0.82(-1.81%) |
Aug 09, 2023 | 43.94 | 45.36 | 43.63 | 45.17 | 167,382 | +1.36(+3.10%) |
Aug 08, 2023 | 43.69 | 44.07 | 43.10 | 43.81 | 208,499 | -0.56(-1.25%) |
Aug 07, 2023 | 43.32 | 44.75 | 42.54 | 44.37 | 203,293 | +0.70(+1.61%) |
Aug 04, 2023 | 43.85 | 44.98 | 43.27 | 43.66 | 236,697 | -0.34(-0.78%) |
Aug 03, 2023 | 43.24 | 44.62 | 43.09 | 44.01 | 173,787 | +0.82(+1.90%) |
Aug 02, 2023 | 44.02 | 44.30 | 42.88 | 43.19 | 175,222 | -1.35(-3.02%) |