Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 40.52 | 40.52 | 39.79 | 40.40 | 203,750 | -0.27(-0.66%) |
Jun 12, 2024 | 41.14 | 41.17 | 40.28 | 40.67 | 301,812 | +0.35(+0.86%) |
Jun 11, 2024 | 39.69 | 40.39 | 39.50 | 40.32 | 321,482 | +0.56(+1.40%) |
Jun 10, 2024 | 40.02 | 40.04 | 39.33 | 39.76 | 233,670 | -0.73(-1.81%) |
Jun 07, 2024 | 40.14 | 40.68 | 39.95 | 40.50 | 460,992 | -0.02(-0.05%) |
Jun 06, 2024 | 40.59 | 40.82 | 40.23 | 40.52 | 244,132 | -0.19(-0.46%) |
Jun 05, 2024 | 41.09 | 41.51 | 40.65 | 40.71 | 267,801 | -0.21(-0.51%) |
Jun 04, 2024 | 41.74 | 42.20 | 40.81 | 40.92 | 394,926 | -1.08(-2.58%) |
Jun 03, 2024 | 43.18 | 43.18 | 41.89 | 42.00 | 320,625 | -0.83(-1.95%) |
May 31, 2024 | 42.68 | 42.86 | 42.14 | 42.83 | 443,215 | +0.29(+0.68%) |
May 30, 2024 | 42.87 | 43.58 | 41.93 | 42.54 | 1,869,009 | +0.16(+0.37%) |
May 29, 2024 | 41.86 | 42.66 | 41.86 | 42.39 | 753,103 | +0.01(+0.02%) |
May 28, 2024 | 42.24 | 42.52 | 41.77 | 42.38 | 375,103 | +0.47(+1.11%) |
May 24, 2024 | 42.12 | 42.12 | 41.34 | 41.91 | 237,615 | +0.14(+0.33%) |
May 23, 2024 | 41.90 | 42.20 | 41.41 | 41.77 | 245,110 | -0.13(-0.31%) |
May 22, 2024 | 41.91 | 42.33 | 41.49 | 41.90 | 318,598 | +0.14(+0.33%) |
May 21, 2024 | 42.41 | 42.60 | 41.42 | 41.76 | 328,407 | -0.69(-1.64%) |
May 20, 2024 | 42.60 | 42.67 | 42.21 | 42.45 | 186,665 | -0.01(-0.02%) |
May 17, 2024 | 43.06 | 43.32 | 42.17 | 42.46 | 377,644 | -0.44(-1.02%) |
May 16, 2024 | 43.44 | 43.44 | 42.10 | 42.90 | 322,214 | -0.34(-0.78%) |
May 15, 2024 | 43.08 | 43.77 | 42.89 | 43.24 | 381,837 | +0.36(+0.83%) |
May 14, 2024 | 43.26 | 43.39 | 42.26 | 42.88 | 247,821 | -0.05(-0.12%) |
May 13, 2024 | 42.15 | 43.27 | 41.85 | 42.93 | 416,295 | +1.21(+2.90%) |
May 10, 2024 | 43.03 | 43.03 | 41.20 | 41.72 | 408,655 | -1.51(-3.49%) |
May 09, 2024 | 41.26 | 43.28 | 40.97 | 43.23 | 535,363 | +1.97(+4.76%) |
May 08, 2024 | 41.44 | 42.73 | 41.23 | 41.26 | 412,522 | -0.36(-0.86%) |
May 07, 2024 | 42.46 | 42.71 | 41.26 | 41.62 | 430,941 | -0.97(-2.28%) |
May 06, 2024 | 41.34 | 42.63 | 41.17 | 42.59 | 351,222 | +1.20(+2.90%) |
May 03, 2024 | 42.16 | 42.97 | 41.31 | 41.39 | 455,232 | -0.34(-0.81%) |
May 02, 2024 | 44.26 | 44.67 | 41.21 | 41.73 | 1,210,755 | -3.75(-8.25%) |
May 01, 2024 | 47.01 | 47.21 | 45.44 | 45.48 | 362,829 | -1.41(-3.01%) |
Apr 30, 2024 | 47.79 | 47.87 | 46.81 | 46.89 | 257,368 | -1.09(-2.28%) |
Apr 29, 2024 | 47.49 | 48.24 | 47.27 | 47.98 | 282,846 | +0.28(+0.58%) |
Apr 26, 2024 | 47.84 | 48.22 | 47.62 | 47.71 | 133,861 | -0.13(-0.27%) |
Apr 25, 2024 | 49.03 | 49.03 | 47.70 | 47.83 | 226,953 | -1.63(-3.29%) |
Apr 24, 2024 | 48.89 | 49.58 | 48.66 | 49.46 | 179,549 | +0.28(+0.57%) |
Apr 23, 2024 | 48.72 | 49.89 | 48.41 | 49.18 | 218,051 | +0.32(+0.65%) |
Apr 22, 2024 | 48.57 | 49.04 | 47.87 | 48.87 | 219,077 | +0.33(+0.67%) |
Apr 19, 2024 | 47.87 | 48.63 | 47.80 | 48.54 | 189,117 | +0.50(+1.03%) |
Apr 18, 2024 | 47.75 | 48.42 | 47.62 | 48.04 | 182,716 | +0.40(+0.83%) |
Apr 17, 2024 | 47.79 | 48.00 | 47.29 | 47.65 | 178,028 | +0.23(+0.48%) |
Apr 16, 2024 | 46.76 | 47.48 | 46.34 | 47.42 | 217,039 | +0.23(+0.48%) |
Apr 15, 2024 | 47.77 | 47.80 | 46.87 | 47.19 | 193,084 | -0.63(-1.31%) |
Apr 12, 2024 | 47.84 | 48.26 | 47.69 | 47.81 | 120,300 | -0.30(-0.62%) |
Apr 11, 2024 | 48.37 | 48.96 | 47.99 | 48.11 | 121,226 | -0.17(-0.35%) |
Apr 10, 2024 | 48.63 | 48.95 | 47.92 | 48.28 | 167,367 | -1.35(-2.72%) |
Apr 09, 2024 | 49.04 | 49.81 | 49.04 | 49.63 | 139,065 | +0.58(+1.17%) |
Apr 08, 2024 | 48.36 | 49.16 | 48.36 | 49.06 | 118,192 | +0.74(+1.54%) |
Apr 05, 2024 | 48.76 | 49.03 | 48.30 | 48.31 | 129,641 | -0.66(-1.34%) |
Apr 04, 2024 | 49.54 | 50.28 | 48.94 | 48.97 | 225,285 | -0.03(-0.06%) |
Apr 03, 2024 | 49.70 | 49.97 | 48.86 | 49.00 | 224,154 | -0.97(-1.95%) |
Apr 02, 2024 | 50.39 | 50.46 | 49.61 | 49.97 | 305,404 | -0.80(-1.58%) |
Apr 01, 2024 | 51.27 | 51.78 | 50.58 | 50.77 | 148,842 | -0.39(-0.76%) |
Mar 28, 2024 | 50.32 | 51.45 | 49.89 | 51.16 | 313,844 | +1.05(+2.10%) |
Mar 27, 2024 | 50.83 | 51.00 | 49.82 | 50.11 | 302,650 | +0.18(+0.36%) |
Mar 26, 2024 | 50.63 | 50.75 | 49.89 | 49.93 | 156,515 | -0.43(-0.85%) |
Mar 25, 2024 | 50.59 | 50.99 | 50.06 | 50.36 | 124,935 | -0.03(-0.06%) |
Mar 22, 2024 | 51.35 | 51.35 | 50.32 | 50.39 | 135,032 | -0.63(-1.23%) |
Mar 21, 2024 | 51.16 | 51.69 | 50.88 | 51.01 | 299,900 | -0.14(-0.27%) |
Mar 20, 2024 | 50.41 | 51.39 | 49.52 | 51.15 | 288,975 | +0.48(+0.94%) |
Mar 19, 2024 | 50.38 | 50.97 | 49.93 | 50.67 | 298,654 | +0.28(+0.55%) |
Mar 18, 2024 | 50.51 | 51.19 | 50.25 | 50.40 | 477,013 | -0.17(-0.33%) |
Mar 15, 2024 | 50.33 | 50.61 | 49.85 | 50.56 | 783,008 | +0.03(+0.06%) |
Mar 14, 2024 | 51.36 | 51.93 | 50.26 | 50.53 | 245,775 | -1.05(-2.04%) |
Mar 13, 2024 | 52.43 | 52.82 | 51.30 | 51.59 | 200,149 | -0.97(-1.84%) |
Mar 12, 2024 | 52.99 | 53.11 | 52.34 | 52.55 | 235,243 | -0.70(-1.32%) |
Mar 11, 2024 | 52.28 | 53.26 | 52.13 | 53.25 | 213,548 | +0.87(+1.66%) |
Mar 08, 2024 | 53.02 | 53.24 | 52.31 | 52.39 | 158,193 | -0.19(-0.36%) |
Mar 07, 2024 | 52.71 | 53.34 | 52.47 | 52.57 | 164,940 | +0.01(+0.02%) |
Mar 06, 2024 | 52.70 | 53.75 | 52.35 | 52.56 | 192,295 | -0.07(-0.13%) |
Mar 05, 2024 | 53.04 | 53.33 | 52.36 | 52.63 | 191,548 | -0.65(-1.22%) |
Mar 04, 2024 | 53.60 | 53.83 | 52.67 | 53.28 | 281,999 | -0.52(-0.97%) |
Mar 01, 2024 | 53.84 | 54.24 | 53.38 | 53.81 | 230,577 | -0.04(-0.07%) |
Feb 29, 2024 | 54.59 | 54.68 | 53.55 | 53.85 | 217,946 | -0.01(-0.02%) |
Feb 28, 2024 | 53.90 | 54.91 | 53.63 | 53.86 | 365,162 | -0.22(-0.40%) |
Feb 27, 2024 | 53.15 | 54.32 | 52.94 | 54.07 | 352,557 | +1.46(+2.78%) |
Feb 26, 2024 | 52.89 | 53.61 | 52.41 | 52.61 | 159,972 | -0.61(-1.15%) |
Feb 23, 2024 | 51.67 | 53.50 | 51.67 | 53.23 | 219,023 | +1.55(+3.00%) |
Feb 22, 2024 | 52.10 | 52.61 | 51.55 | 51.68 | 228,130 | -0.69(-1.32%) |
Feb 21, 2024 | 51.48 | 52.42 | 51.18 | 52.37 | 180,086 | +0.97(+1.88%) |
Feb 20, 2024 | 51.78 | 52.05 | 51.27 | 51.40 | 173,999 | -1.00(-1.90%) |
Feb 16, 2024 | 52.79 | 52.88 | 52.23 | 52.40 | 169,679 | -0.53(-1.01%) |
Feb 15, 2024 | 52.59 | 53.25 | 52.16 | 52.93 | 285,758 | +0.70(+1.34%) |
Feb 14, 2024 | 52.38 | 53.26 | 51.36 | 52.23 | 239,583 | +0.41(+0.80%) |
Feb 13, 2024 | 52.45 | 53.21 | 51.45 | 51.81 | 349,855 | -2.16(-4.00%) |
Feb 12, 2024 | 53.28 | 54.75 | 53.28 | 53.98 | 328,579 | +0.98(+1.84%) |
Feb 09, 2024 | 52.64 | 53.03 | 51.31 | 53.00 | 448,696 | +0.36(+0.67%) |
Feb 08, 2024 | 48.53 | 52.66 | 47.37 | 52.64 | 1,027,823 | +6.89(+15.06%) |
Feb 07, 2024 | 45.66 | 45.93 | 44.68 | 45.75 | 532,405 | -0.07(-0.15%) |
Feb 06, 2024 | 45.69 | 46.13 | 45.41 | 45.82 | 456,027 | +0.10(+0.22%) |
Feb 05, 2024 | 46.91 | 47.27 | 45.67 | 45.72 | 508,274 | -1.71(-3.60%) |
Feb 02, 2024 | 49.39 | 49.45 | 47.37 | 47.43 | 513,045 | -2.65(-5.28%) |
Feb 01, 2024 | 49.63 | 50.15 | 49.28 | 50.08 | 404,407 | +0.42(+0.85%) |
Jan 31, 2024 | 51.51 | 51.51 | 49.52 | 49.65 | 443,530 | -1.85(-3.58%) |
Jan 30, 2024 | 51.54 | 52.41 | 50.68 | 51.50 | 263,364 | -0.23(-0.44%) |
Jan 29, 2024 | 51.12 | 51.75 | 50.86 | 51.73 | 642,227 | +0.53(+1.04%) |
Jan 26, 2024 | 51.94 | 51.96 | 51.19 | 51.19 | 289,262 | -0.33(-0.63%) |
Jan 25, 2024 | 52.17 | 52.17 | 51.33 | 51.52 | 207,366 | -0.07(-0.13%) |
Jan 24, 2024 | 52.14 | 52.60 | 51.39 | 51.59 | 297,462 | -0.18(-0.34%) |
Jan 23, 2024 | 52.71 | 52.92 | 51.62 | 51.76 | 333,339 | -0.40(-0.78%) |
Jan 22, 2024 | 51.63 | 53.15 | 51.63 | 52.17 | 261,042 | +0.77(+1.50%) |
Jan 19, 2024 | 51.81 | 52.40 | 51.13 | 51.40 | 396,615 | -0.05(-0.10%) |
Jan 18, 2024 | 50.87 | 51.48 | 50.71 | 51.45 | 175,249 | +0.53(+1.05%) |
Jan 17, 2024 | 50.63 | 50.98 | 50.13 | 50.92 | 205,125 | -0.04(-0.08%) |
Jan 16, 2024 | 51.65 | 51.65 | 50.37 | 50.96 | 431,935 | -0.90(-1.73%) |
Jan 12, 2024 | 51.23 | 51.88 | 51.00 | 51.85 | 475,918 | +1.17(+2.32%) |
Jan 11, 2024 | 49.80 | 50.71 | 49.48 | 50.68 | 248,034 | +0.64(+1.28%) |
Jan 10, 2024 | 49.89 | 50.45 | 49.65 | 50.04 | 245,463 | -0.05(-0.10%) |
Jan 09, 2024 | 49.89 | 50.65 | 49.68 | 50.09 | 230,352 | -0.40(-0.80%) |
Jan 08, 2024 | 49.98 | 50.71 | 49.40 | 50.49 | 353,339 | +0.28(+0.55%) |
Jan 05, 2024 | 50.98 | 51.36 | 50.15 | 50.22 | 295,884 | -1.07(-2.08%) |
Jan 04, 2024 | 51.53 | 51.77 | 50.98 | 51.28 | 338,202 | -0.08(-0.15%) |
Jan 03, 2024 | 52.18 | 52.28 | 51.34 | 51.36 | 224,552 | -1.07(-2.03%) |
Jan 02, 2024 | 52.05 | 52.86 | 52.02 | 52.43 | 227,413 | -0.09(-0.17%) |
Dec 29, 2023 | 52.74 | 54.67 | 51.99 | 52.51 | 158,143 | -0.14(-0.26%) |
Dec 28, 2023 | 52.53 | 53.32 | 52.52 | 52.65 | 126,559 | -0.09(-0.17%) |
Dec 27, 2023 | 52.92 | 53.29 | 52.36 | 52.74 | 108,121 | -0.30(-0.56%) |
Dec 26, 2023 | 53.13 | 53.46 | 52.62 | 53.04 | 181,016 | +0.06(+0.11%) |
Dec 22, 2023 | 53.16 | 53.45 | 52.89 | 52.98 | 134,032 | +0.09(+0.17%) |
Dec 21, 2023 | 52.24 | 52.97 | 52.24 | 52.89 | 141,360 | +1.12(+2.15%) |
Dec 20, 2023 | 52.73 | 53.42 | 51.74 | 51.77 | 261,050 | -0.75(-1.43%) |
Dec 19, 2023 | 52.27 | 53.15 | 51.40 | 52.52 | 362,895 | +0.42(+0.81%) |
Dec 18, 2023 | 52.74 | 52.80 | 51.95 | 52.10 | 597,920 | -0.35(-0.66%) |
Dec 15, 2023 | 52.94 | 52.94 | 52.07 | 52.45 | 1,113,820 | -0.33(-0.62%) |
Dec 14, 2023 | 52.56 | 53.77 | 52.38 | 52.77 | 405,892 | +0.71(+1.36%) |
Dec 13, 2023 | 51.17 | 52.12 | 50.52 | 52.06 | 332,939 | +0.90(+1.76%) |
Dec 12, 2023 | 51.29 | 51.74 | 50.75 | 51.16 | 220,235 | -0.13(-0.25%) |
Dec 11, 2023 | 51.48 | 51.63 | 51.09 | 51.29 | 225,675 | +0.03(+0.06%) |
Dec 08, 2023 | 51.34 | 51.60 | 50.31 | 51.26 | 402,439 | -0.40(-0.78%) |
Dec 07, 2023 | 51.67 | 52.14 | 51.20 | 51.66 | 229,857 | -0.28(-0.55%) |
Dec 06, 2023 | 51.14 | 52.61 | 50.90 | 51.95 | 226,004 | +1.22(+2.40%) |
Dec 05, 2023 | 51.73 | 51.89 | 50.23 | 50.73 | 471,374 | -0.93(-1.81%) |
Dec 04, 2023 | 51.82 | 52.15 | 50.62 | 51.66 | 471,431 | -0.13(-0.25%) |
Dec 01, 2023 | 48.93 | 51.90 | 48.48 | 51.79 | 355,031 | +3.50(+7.26%) |
Nov 30, 2023 | 48.85 | 48.88 | 47.90 | 48.29 | 300,216 | -0.69(-1.40%) |
Nov 29, 2023 | 50.38 | 51.08 | 48.89 | 48.97 | 492,252 | -1.01(-2.02%) |
Nov 28, 2023 | 50.10 | 50.39 | 49.87 | 49.99 | 318,591 | -0.28(-0.57%) |
Nov 27, 2023 | 50.02 | 50.61 | 49.91 | 50.27 | 215,496 | +0.04(+0.08%) |
Nov 24, 2023 | 50.37 | 50.51 | 50.17 | 50.23 | 88,881 | -0.19(-0.37%) |
Nov 22, 2023 | 50.56 | 51.05 | 50.13 | 50.42 | 139,052 | +0.09(+0.18%) |
Nov 21, 2023 | 50.65 | 50.83 | 50.20 | 50.33 | 120,867 | -0.37(-0.74%) |
Nov 20, 2023 | 50.05 | 50.75 | 49.92 | 50.70 | 121,659 | +0.78(+1.55%) |
Nov 17, 2023 | 50.27 | 50.75 | 49.62 | 49.93 | 306,784 | -0.18(-0.35%) |
Nov 16, 2023 | 50.09 | 50.21 | 49.56 | 50.10 | 230,952 | -0.29(-0.58%) |
Nov 15, 2023 | 50.09 | 50.95 | 49.53 | 50.40 | 221,895 | +0.20(+0.39%) |
Nov 14, 2023 | 50.22 | 50.32 | 49.53 | 50.20 | 358,624 | +1.12(+2.28%) |
Nov 13, 2023 | 48.67 | 49.37 | 48.14 | 49.08 | 241,351 | +0.14(+0.28%) |
Nov 10, 2023 | 48.69 | 49.22 | 48.18 | 48.94 | 199,952 | +0.25(+0.50%) |
Nov 09, 2023 | 49.06 | 49.24 | 48.25 | 48.70 | 267,820 | -0.73(-1.47%) |
Nov 08, 2023 | 50.00 | 50.00 | 49.01 | 49.43 | 175,437 | -0.40(-0.81%) |
Nov 07, 2023 | 49.15 | 49.95 | 48.99 | 49.83 | 261,303 | +0.41(+0.83%) |
Nov 06, 2023 | 48.63 | 49.48 | 48.42 | 49.42 | 239,149 | +0.72(+1.47%) |
Nov 03, 2023 | 48.16 | 49.41 | 47.50 | 48.70 | 372,174 | +1.15(+2.42%) |
Nov 02, 2023 | 48.62 | 49.21 | 46.49 | 47.55 | 617,920 | +1.81(+3.95%) |
Nov 01, 2023 | 45.83 | 47.04 | 45.38 | 45.74 | 219,466 | -0.26(-0.55%) |
Oct 31, 2023 | 46.13 | 46.69 | 45.79 | 46.00 | 174,147 | +0.01(+0.02%) |
Oct 30, 2023 | 46.23 | 46.23 | 45.34 | 45.99 | 283,229 | +0.22(+0.47%) |
Oct 27, 2023 | 47.32 | 47.32 | 45.71 | 45.77 | 227,129 | -1.70(-3.58%) |
Oct 26, 2023 | 48.14 | 48.42 | 47.27 | 47.47 | 222,647 | -0.43(-0.90%) |
Oct 25, 2023 | 48.55 | 49.18 | 47.71 | 47.90 | 310,429 | -0.96(-1.97%) |
Oct 24, 2023 | 48.91 | 49.53 | 48.06 | 48.87 | 479,360 | +0.25(+0.50%) |
Oct 23, 2023 | 49.90 | 49.97 | 48.62 | 48.62 | 196,474 | -1.56(-3.11%) |
Oct 20, 2023 | 50.43 | 50.60 | 50.13 | 50.18 | 264,752 | -0.14(-0.27%) |
Oct 19, 2023 | 51.09 | 51.34 | 49.55 | 50.32 | 276,570 | -0.83(-1.63%) |
Oct 18, 2023 | 51.10 | 51.53 | 50.84 | 51.15 | 218,635 | -0.05(-0.10%) |
Oct 17, 2023 | 50.55 | 51.72 | 50.42 | 51.20 | 218,258 | +0.56(+1.10%) |
Oct 16, 2023 | 50.48 | 50.70 | 50.11 | 50.64 | 187,054 | +0.60(+1.20%) |
Oct 13, 2023 | 50.40 | 50.83 | 49.09 | 50.04 | 687,458 | -0.39(-0.78%) |
Oct 12, 2023 | 51.73 | 51.88 | 49.94 | 50.44 | 735,472 | -1.36(-2.63%) |
Oct 11, 2023 | 52.02 | 52.29 | 50.62 | 51.80 | 641,190 | -0.02(-0.04%) |
Oct 10, 2023 | 51.63 | 52.34 | 51.25 | 51.82 | 793,855 | +0.41(+0.80%) |
Oct 09, 2023 | 50.16 | 51.60 | 49.74 | 51.41 | 638,034 | +0.90(+1.79%) |
Oct 06, 2023 | 49.60 | 50.88 | 49.52 | 50.51 | 208,470 | +0.74(+1.48%) |
Oct 05, 2023 | 50.61 | 51.84 | 49.73 | 49.77 | 241,485 | -0.67(-1.32%) |
Oct 04, 2023 | 50.42 | 51.58 | 49.89 | 50.44 | 151,996 | +0.13(+0.25%) |
Oct 03, 2023 | 51.15 | 51.34 | 50.04 | 50.31 | 192,946 | -0.98(-1.91%) |