Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 47.04 | 47.69 | 47.03 | 47.58 | 263,402 | -0.03(-0.06%) |
Jun 06, 2024 | 47.45 | 47.80 | 47.13 | 47.61 | 165,952 | +0.06(+0.13%) |
Jun 05, 2024 | 47.74 | 47.83 | 47.04 | 47.55 | 180,454 | +0.25(+0.53%) |
Jun 04, 2024 | 47.29 | 47.82 | 46.96 | 47.30 | 224,231 | -0.55(-1.15%) |
Jun 03, 2024 | 50.04 | 50.04 | 47.65 | 47.85 | 355,235 | -2.10(-4.20%) |
May 31, 2024 | 47.82 | 51.18 | 47.25 | 49.95 | 253,359 | +2.29(+4.80%) |
May 30, 2024 | 47.51 | 47.94 | 47.11 | 47.66 | 225,246 | +0.70(+1.49%) |
May 29, 2024 | 46.55 | 47.15 | 45.89 | 46.96 | 282,394 | -0.51(-1.07%) |
May 28, 2024 | 48.02 | 48.11 | 47.24 | 47.47 | 165,009 | -0.55(-1.15%) |
May 24, 2024 | 48.17 | 48.58 | 47.60 | 48.02 | 193,131 | +0.21(+0.44%) |
May 23, 2024 | 49.66 | 49.66 | 47.65 | 47.81 | 197,090 | -1.72(-3.47%) |
May 22, 2024 | 49.60 | 49.74 | 48.98 | 49.53 | 306,223 | -0.15(-0.30%) |
May 21, 2024 | 49.60 | 49.91 | 49.48 | 49.68 | 171,014 | +0.14(+0.28%) |
May 20, 2024 | 50.32 | 50.81 | 49.52 | 49.54 | 187,146 | -0.91(-1.80%) |
May 17, 2024 | 50.40 | 50.78 | 50.07 | 50.45 | 208,414 | +0.21(+0.42%) |
May 16, 2024 | 50.19 | 50.59 | 50.00 | 50.24 | 170,966 | +0.04(+0.08%) |
May 15, 2024 | 50.60 | 50.70 | 49.80 | 50.20 | 217,753 | +0.29(+0.58%) |
May 14, 2024 | 50.10 | 50.25 | 49.34 | 49.91 | 176,942 | +0.35(+0.71%) |
May 13, 2024 | 50.10 | 50.35 | 49.45 | 49.56 | 209,545 | -0.29(-0.58%) |
May 10, 2024 | 50.04 | 50.19 | 49.31 | 49.85 | 193,009 | -0.22(-0.44%) |
May 09, 2024 | 49.84 | 50.12 | 49.38 | 50.07 | 242,211 | +0.44(+0.89%) |
May 08, 2024 | 48.99 | 49.72 | 48.66 | 49.63 | 209,339 | +0.13(+0.26%) |
May 07, 2024 | 49.80 | 50.28 | 49.44 | 49.50 | 233,896 | -0.25(-0.50%) |
May 06, 2024 | 49.99 | 50.32 | 49.69 | 49.75 | 207,384 | -0.07(-0.14%) |
May 03, 2024 | 49.86 | 49.99 | 49.19 | 49.82 | 317,051 | +1.14(+2.34%) |
May 02, 2024 | 48.50 | 48.96 | 48.03 | 48.68 | 400,921 | +0.65(+1.35%) |
May 01, 2024 | 47.69 | 49.23 | 47.64 | 48.03 | 360,690 | +0.55(+1.16%) |
Apr 30, 2024 | 48.12 | 48.15 | 47.27 | 47.48 | 348,702 | -1.02(-2.10%) |
Apr 29, 2024 | 48.51 | 48.71 | 48.08 | 48.50 | 422,319 | +0.62(+1.29%) |
Apr 26, 2024 | 48.33 | 48.87 | 47.70 | 47.88 | 474,982 | +0.37(+0.78%) |
Apr 25, 2024 | 47.56 | 47.84 | 46.74 | 47.51 | 250,979 | -0.74(-1.53%) |
Apr 24, 2024 | 47.28 | 48.44 | 47.26 | 48.25 | 314,760 | +0.39(+0.81%) |
Apr 23, 2024 | 46.84 | 48.12 | 46.70 | 47.86 | 215,745 | +1.09(+2.33%) |
Apr 22, 2024 | 46.32 | 47.22 | 46.12 | 46.77 | 238,883 | +0.49(+1.06%) |
Apr 19, 2024 | 44.56 | 46.33 | 44.30 | 46.28 | 295,641 | +1.49(+3.33%) |
Apr 18, 2024 | 44.48 | 45.20 | 44.43 | 44.79 | 278,023 | +0.28(+0.63%) |
Apr 17, 2024 | 44.67 | 45.17 | 44.43 | 44.51 | 205,904 | +0.07(+0.16%) |
Apr 16, 2024 | 44.78 | 44.84 | 44.23 | 44.44 | 155,588 | -0.61(-1.35%) |
Apr 15, 2024 | 45.33 | 45.82 | 44.57 | 45.05 | 251,889 | -0.11(-0.24%) |
Apr 12, 2024 | 44.72 | 45.24 | 44.64 | 45.16 | 213,831 | -0.20(-0.44%) |
Apr 11, 2024 | 45.67 | 45.67 | 44.73 | 45.36 | 222,498 | +0.07(+0.15%) |
Apr 10, 2024 | 46.27 | 46.27 | 44.89 | 45.29 | 351,237 | -2.43(-5.09%) |
Apr 09, 2024 | 47.54 | 48.04 | 47.54 | 47.72 | 359,982 | +0.15(+0.32%) |
Apr 08, 2024 | 47.29 | 47.83 | 47.29 | 47.57 | 300,341 | +0.54(+1.15%) |
Apr 05, 2024 | 46.59 | 47.24 | 46.53 | 47.03 | 260,179 | +0.15(+0.32%) |
Apr 04, 2024 | 47.56 | 48.06 | 46.65 | 46.88 | 297,216 | +0.12(+0.26%) |
Apr 03, 2024 | 46.42 | 47.41 | 46.42 | 46.76 | 295,244 | -0.06(-0.13%) |
Apr 02, 2024 | 46.66 | 46.90 | 46.38 | 46.82 | 722,069 | -0.60(-1.27%) |
Apr 01, 2024 | 48.41 | 48.41 | 47.02 | 47.42 | 274,652 | -0.96(-1.98%) |
Mar 28, 2024 | 48.07 | 48.70 | 48.00 | 48.38 | 371,415 | +0.24(+0.50%) |
Mar 27, 2024 | 46.45 | 48.16 | 46.23 | 48.14 | 459,156 | +1.74(+3.75%) |
Mar 26, 2024 | 47.15 | 47.15 | 46.27 | 46.40 | 294,690 | -0.30(-0.64%) |
Mar 25, 2024 | 46.79 | 47.37 | 46.69 | 46.70 | 155,279 | -0.14(-0.30%) |
Mar 22, 2024 | 48.28 | 48.28 | 46.77 | 46.84 | 251,293 | -1.39(-2.87%) |
Mar 21, 2024 | 47.83 | 48.71 | 47.83 | 48.22 | 517,864 | +0.79(+1.66%) |
Mar 20, 2024 | 45.75 | 48.02 | 45.63 | 47.44 | 399,853 | +1.47(+3.19%) |
Mar 19, 2024 | 45.41 | 46.49 | 45.20 | 45.97 | 367,483 | +0.23(+0.50%) |
Mar 18, 2024 | 45.64 | 45.94 | 45.02 | 45.74 | 578,678 | +0.30(+0.66%) |
Mar 15, 2024 | 45.01 | 45.93 | 45.01 | 45.44 | 758,721 | +0.22(+0.48%) |
Mar 14, 2024 | 45.59 | 45.78 | 44.63 | 45.22 | 438,387 | -0.71(-1.54%) |
Mar 13, 2024 | 45.93 | 46.86 | 45.69 | 45.93 | 616,027 | -0.40(-0.86%) |
Mar 12, 2024 | 46.96 | 46.99 | 46.03 | 46.33 | 286,160 | -0.92(-1.94%) |
Mar 11, 2024 | 47.27 | 47.68 | 47.01 | 47.25 | 246,552 | -0.10(-0.21%) |
Mar 08, 2024 | 48.15 | 48.40 | 47.27 | 47.35 | 287,750 | -0.07(-0.15%) |
Mar 07, 2024 | 47.98 | 48.27 | 47.21 | 47.42 | 339,843 | +0.15(+0.32%) |
Mar 06, 2024 | 47.24 | 48.07 | 46.15 | 47.27 | 310,832 | +0.03(+0.06%) |
Mar 05, 2024 | 45.05 | 47.76 | 44.89 | 47.24 | 556,980 | +1.88(+4.15%) |
Mar 04, 2024 | 45.61 | 46.39 | 45.13 | 45.35 | 268,129 | -0.30(-0.65%) |
Mar 01, 2024 | 45.82 | 46.27 | 44.93 | 45.65 | 308,494 | -0.53(-1.14%) |
Feb 29, 2024 | 46.01 | 46.84 | 45.51 | 46.18 | 455,412 | +1.14(+2.52%) |
Feb 28, 2024 | 44.85 | 45.64 | 44.85 | 45.04 | 356,350 | -0.24(-0.53%) |
Feb 27, 2024 | 45.74 | 46.00 | 44.93 | 45.28 | 316,877 | +0.00(+0.00%) |
Feb 26, 2024 | 45.49 | 45.86 | 44.78 | 45.28 | 462,515 | -0.45(-0.98%) |
Feb 23, 2024 | 45.76 | 46.29 | 45.33 | 45.73 | 349,040 | -0.04(-0.09%) |
Feb 22, 2024 | 46.18 | 46.57 | 45.54 | 45.77 | 466,278 | -0.48(-1.03%) |
Feb 21, 2024 | 46.26 | 46.41 | 45.92 | 46.25 | 514,903 | -0.10(-0.22%) |
Feb 20, 2024 | 46.50 | 47.00 | 45.94 | 46.35 | 348,000 | -0.92(-1.94%) |
Feb 16, 2024 | 47.36 | 47.82 | 46.90 | 47.27 | 471,499 | -0.60(-1.25%) |
Feb 15, 2024 | 46.99 | 48.44 | 46.78 | 47.87 | 547,695 | +1.18(+2.52%) |
Feb 14, 2024 | 46.73 | 47.23 | 46.06 | 46.69 | 366,324 | +0.68(+1.47%) |
Feb 13, 2024 | 46.65 | 47.44 | 45.24 | 46.01 | 673,805 | -2.65(-5.45%) |
Feb 12, 2024 | 47.90 | 49.38 | 47.83 | 48.66 | 517,313 | +0.79(+1.64%) |
Feb 09, 2024 | 47.33 | 48.03 | 46.35 | 47.88 | 411,253 | +0.71(+1.50%) |
Feb 08, 2024 | 46.73 | 47.59 | 46.56 | 47.17 | 379,029 | +0.27(+0.57%) |
Feb 07, 2024 | 46.78 | 47.08 | 45.64 | 46.90 | 410,793 | +0.10(+0.21%) |
Feb 06, 2024 | 48.03 | 48.37 | 46.47 | 46.80 | 728,849 | -1.28(-2.65%) |
Feb 05, 2024 | 48.35 | 48.61 | 47.81 | 48.07 | 322,335 | -0.99(-2.01%) |
Feb 02, 2024 | 47.50 | 49.24 | 47.26 | 49.06 | 435,527 | +0.31(+0.63%) |
Feb 01, 2024 | 49.94 | 50.92 | 47.36 | 48.75 | 523,659 | -0.73(-1.47%) |
Jan 31, 2024 | 50.73 | 51.70 | 49.36 | 49.48 | 344,704 | -2.31(-4.47%) |
Jan 30, 2024 | 52.17 | 52.40 | 51.61 | 51.79 | 274,454 | -0.66(-1.25%) |
Jan 29, 2024 | 52.69 | 53.02 | 51.77 | 52.45 | 419,814 | -0.12(-0.23%) |
Jan 26, 2024 | 53.41 | 53.82 | 51.40 | 52.57 | 480,218 | -0.03(-0.06%) |
Jan 25, 2024 | 53.72 | 53.72 | 51.87 | 52.60 | 636,742 | -0.33(-0.62%) |
Jan 24, 2024 | 52.58 | 53.36 | 52.46 | 52.93 | 290,380 | +0.60(+1.14%) |
Jan 23, 2024 | 53.42 | 53.43 | 52.33 | 52.33 | 337,289 | -0.60(-1.13%) |
Jan 22, 2024 | 52.18 | 52.96 | 51.84 | 52.93 | 296,385 | +1.55(+3.03%) |
Jan 19, 2024 | 50.11 | 51.40 | 49.26 | 51.37 | 317,704 | +1.63(+3.29%) |
Jan 18, 2024 | 49.53 | 49.95 | 49.29 | 49.74 | 261,291 | +0.54(+1.09%) |
Jan 17, 2024 | 48.67 | 49.88 | 43.86 | 49.20 | 297,691 | -0.54(-1.08%) |
Jan 16, 2024 | 49.82 | 50.45 | 49.48 | 49.74 | 316,148 | -0.86(-1.69%) |
Jan 12, 2024 | 51.61 | 51.68 | 49.79 | 50.60 | 331,240 | -0.42(-0.82%) |
Jan 11, 2024 | 50.71 | 51.06 | 49.56 | 51.02 | 366,435 | -0.25(-0.49%) |
Jan 10, 2024 | 50.44 | 51.28 | 50.20 | 51.26 | 261,715 | +0.53(+1.04%) |
Jan 09, 2024 | 50.56 | 51.74 | 50.06 | 50.74 | 495,306 | -0.69(-1.34%) |
Jan 08, 2024 | 50.51 | 51.43 | 50.15 | 51.42 | 314,910 | +1.02(+2.02%) |
Jan 05, 2024 | 49.76 | 51.07 | 49.76 | 50.41 | 356,415 | +0.13(+0.26%) |
Jan 04, 2024 | 50.12 | 50.69 | 49.68 | 50.28 | 552,584 | +0.30(+0.60%) |
Jan 03, 2024 | 51.36 | 51.48 | 49.86 | 49.98 | 406,232 | -2.00(-3.85%) |
Jan 02, 2024 | 52.24 | 53.53 | 50.40 | 51.98 | 873,482 | -0.90(-1.70%) |
Dec 29, 2023 | 53.25 | 53.41 | 52.55 | 52.88 | 352,306 | -0.65(-1.21%) |
Dec 28, 2023 | 53.17 | 53.59 | 53.05 | 53.53 | 357,631 | +0.11(+0.21%) |
Dec 27, 2023 | 53.38 | 53.52 | 52.62 | 53.42 | 217,608 | +0.16(+0.30%) |
Dec 26, 2023 | 52.61 | 53.52 | 52.35 | 53.26 | 332,317 | +1.05(+2.02%) |
Dec 22, 2023 | 51.94 | 52.58 | 51.37 | 52.20 | 351,915 | +0.78(+1.51%) |
Dec 21, 2023 | 51.60 | 51.72 | 50.92 | 51.43 | 646,515 | +0.25(+0.49%) |
Dec 20, 2023 | 52.19 | 53.31 | 51.18 | 51.18 | 780,303 | -0.98(-1.89%) |
Dec 19, 2023 | 51.20 | 52.60 | 51.19 | 52.16 | 633,537 | +1.04(+2.04%) |
Dec 18, 2023 | 52.31 | 52.32 | 50.93 | 51.12 | 478,117 | -0.73(-1.40%) |
Dec 15, 2023 | 52.31 | 52.90 | 51.41 | 51.85 | 1,791,041 | -0.40(-0.76%) |
Dec 14, 2023 | 51.16 | 53.02 | 51.16 | 52.24 | 575,278 | +2.45(+4.91%) |
Dec 13, 2023 | 46.78 | 49.90 | 46.51 | 49.80 | 499,280 | +3.26(+7.01%) |
Dec 12, 2023 | 46.72 | 46.94 | 46.44 | 46.54 | 340,885 | -0.25(-0.53%) |
Dec 11, 2023 | 46.66 | 47.12 | 46.49 | 46.79 | 376,829 | +0.07(+0.15%) |
Dec 08, 2023 | 46.71 | 47.30 | 46.15 | 46.72 | 347,012 | +0.20(+0.43%) |
Dec 07, 2023 | 45.72 | 46.57 | 45.52 | 46.52 | 473,251 | +0.94(+2.07%) |
Dec 06, 2023 | 46.08 | 47.33 | 45.56 | 45.57 | 256,607 | +0.09(+0.20%) |
Dec 05, 2023 | 45.79 | 46.05 | 45.37 | 45.49 | 252,511 | -0.59(-1.27%) |
Dec 04, 2023 | 44.37 | 46.22 | 44.37 | 46.07 | 334,058 | +1.12(+2.50%) |
Dec 01, 2023 | 42.04 | 45.14 | 42.00 | 44.95 | 411,920 | +2.62(+6.20%) |
Nov 30, 2023 | 42.52 | 42.72 | 42.02 | 42.32 | 257,940 | -0.06(-0.14%) |
Nov 29, 2023 | 42.12 | 43.10 | 42.03 | 42.38 | 395,421 | +0.55(+1.31%) |
Nov 28, 2023 | 42.00 | 42.18 | 41.61 | 41.84 | 180,557 | -0.30(-0.71%) |
Nov 27, 2023 | 42.01 | 42.26 | 40.75 | 42.14 | 354,280 | -0.20(-0.47%) |
Nov 24, 2023 | 42.33 | 42.83 | 42.00 | 42.33 | 75,107 | +0.00(+0.00%) |
Nov 22, 2023 | 42.51 | 42.60 | 41.96 | 42.33 | 154,347 | +0.31(+0.73%) |
Nov 21, 2023 | 42.57 | 42.74 | 41.96 | 42.03 | 208,552 | -0.86(-2.02%) |
Nov 20, 2023 | 43.13 | 43.70 | 40.47 | 42.89 | 250,920 | -0.24(-0.55%) |
Nov 17, 2023 | 43.32 | 43.63 | 42.90 | 43.13 | 571,324 | +0.43(+1.00%) |
Nov 16, 2023 | 43.20 | 43.49 | 42.32 | 42.70 | 406,263 | -0.57(-1.31%) |
Nov 15, 2023 | 42.59 | 43.75 | 42.08 | 43.27 | 679,883 | +0.53(+1.23%) |
Nov 14, 2023 | 41.37 | 43.41 | 41.37 | 42.74 | 389,276 | +3.17(+8.01%) |
Nov 13, 2023 | 38.88 | 39.75 | 38.59 | 39.57 | 236,108 | +0.36(+0.91%) |
Nov 10, 2023 | 39.20 | 39.51 | 38.47 | 39.21 | 246,374 | +0.22(+0.56%) |
Nov 09, 2023 | 39.88 | 39.94 | 38.72 | 38.99 | 393,932 | -0.83(-2.07%) |
Nov 08, 2023 | 40.56 | 40.62 | 39.70 | 39.82 | 476,010 | -0.62(-1.52%) |
Nov 07, 2023 | 40.92 | 41.04 | 40.23 | 40.44 | 449,490 | -0.68(-1.64%) |
Nov 06, 2023 | 41.55 | 41.55 | 40.88 | 41.11 | 251,391 | -0.48(-1.15%) |
Nov 03, 2023 | 41.55 | 42.33 | 41.50 | 41.59 | 355,435 | +1.35(+3.36%) |
Nov 02, 2023 | 38.52 | 40.45 | 38.52 | 40.24 | 452,299 | +2.34(+6.16%) |
Nov 01, 2023 | 37.01 | 37.92 | 36.79 | 37.90 | 546,463 | +0.83(+2.23%) |
Oct 31, 2023 | 36.80 | 37.30 | 36.59 | 37.08 | 486,490 | +0.30(+0.81%) |
Oct 30, 2023 | 34.55 | 36.91 | 34.55 | 36.78 | 594,141 | +1.05(+2.95%) |
Oct 27, 2023 | 36.69 | 36.98 | 34.87 | 35.72 | 702,610 | -0.24(-0.66%) |
Oct 26, 2023 | 35.17 | 36.22 | 35.10 | 35.96 | 318,814 | +1.00(+2.87%) |
Oct 25, 2023 | 34.82 | 35.22 | 34.05 | 34.96 | 434,977 | -0.28(-0.79%) |
Oct 24, 2023 | 35.91 | 36.05 | 34.78 | 35.24 | 327,645 | -0.30(-0.84%) |
Oct 23, 2023 | 35.82 | 36.66 | 35.14 | 35.54 | 318,767 | -0.44(-1.22%) |
Oct 20, 2023 | 37.09 | 37.09 | 35.93 | 35.97 | 449,322 | -1.00(-2.71%) |
Oct 19, 2023 | 37.51 | 38.18 | 36.86 | 36.98 | 409,708 | -0.38(-1.01%) |
Oct 18, 2023 | 38.09 | 38.19 | 37.26 | 37.35 | 304,017 | -1.16(-3.02%) |
Oct 17, 2023 | 37.98 | 39.32 | 37.98 | 38.52 | 643,738 | +0.26(+0.68%) |
Oct 16, 2023 | 38.07 | 38.59 | 37.90 | 38.26 | 227,108 | +0.82(+2.20%) |
Oct 13, 2023 | 38.67 | 38.67 | 37.39 | 37.43 | 181,466 | -1.03(-2.69%) |
Oct 12, 2023 | 39.10 | 39.10 | 38.20 | 38.47 | 193,549 | -0.63(-1.60%) |
Oct 11, 2023 | 38.76 | 39.52 | 38.68 | 39.09 | 275,667 | +0.22(+0.56%) |
Oct 10, 2023 | 39.25 | 40.74 | 38.80 | 38.88 | 303,713 | +0.88(+2.33%) |
Oct 09, 2023 | 37.71 | 38.47 | 37.33 | 37.99 | 186,274 | -0.06(-0.16%) |
Oct 06, 2023 | 37.16 | 38.48 | 36.80 | 38.05 | 270,932 | +0.39(+1.03%) |
Oct 05, 2023 | 36.98 | 37.81 | 36.92 | 37.66 | 480,413 | +0.50(+1.34%) |
Oct 04, 2023 | 36.83 | 37.24 | 36.23 | 37.17 | 366,387 | +0.41(+1.11%) |
Oct 03, 2023 | 37.21 | 37.49 | 36.52 | 36.76 | 260,131 | -0.79(-2.09%) |