Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 54.10 | 54.59 | 53.25 | 53.57 | 318,641 | -0.83(-1.53%) |
Jun 06, 2024 | 56.12 | 56.47 | 54.17 | 54.40 | 352,968 | -2.04(-3.61%) |
Jun 05, 2024 | 55.71 | 56.76 | 54.78 | 56.44 | 292,100 | +0.97(+1.75%) |
Jun 04, 2024 | 56.93 | 56.93 | 54.51 | 55.47 | 329,135 | -1.91(-3.33%) |
Jun 03, 2024 | 59.33 | 59.60 | 56.32 | 57.38 | 392,383 | -0.83(-1.43%) |
May 31, 2024 | 59.92 | 60.21 | 57.10 | 58.21 | 262,165 | -1.66(-2.77%) |
May 30, 2024 | 59.84 | 60.28 | 59.50 | 59.87 | 212,118 | +0.39(+0.66%) |
May 29, 2024 | 60.01 | 60.63 | 59.05 | 59.48 | 279,929 | -1.30(-2.14%) |
May 28, 2024 | 61.92 | 62.35 | 60.13 | 60.78 | 312,695 | -0.66(-1.07%) |
May 24, 2024 | 59.05 | 61.45 | 58.67 | 61.44 | 306,731 | +2.93(+5.01%) |
May 23, 2024 | 59.48 | 59.84 | 57.87 | 58.51 | 359,071 | -0.34(-0.58%) |
May 22, 2024 | 57.67 | 59.47 | 57.45 | 58.85 | 628,300 | +1.23(+2.13%) |
May 21, 2024 | 56.96 | 57.69 | 56.57 | 57.62 | 399,732 | +0.36(+0.63%) |
May 20, 2024 | 55.53 | 57.28 | 55.00 | 57.26 | 369,041 | +1.82(+3.28%) |
May 17, 2024 | 55.19 | 56.18 | 54.75 | 55.44 | 421,183 | +0.64(+1.17%) |
May 16, 2024 | 56.91 | 57.35 | 54.69 | 54.80 | 405,846 | -2.44(-4.26%) |
May 15, 2024 | 55.50 | 57.59 | 55.48 | 57.24 | 753,351 | +2.16(+3.92%) |
May 14, 2024 | 55.40 | 55.46 | 54.44 | 55.08 | 238,251 | +0.16(+0.29%) |
May 13, 2024 | 56.00 | 56.23 | 54.63 | 54.92 | 405,947 | -0.52(-0.94%) |
May 10, 2024 | 57.11 | 57.42 | 52.47 | 55.44 | 697,144 | +1.63(+3.03%) |
May 09, 2024 | 53.32 | 54.47 | 53.32 | 53.81 | 671,685 | +1.09(+2.07%) |
May 08, 2024 | 53.68 | 53.84 | 52.20 | 52.72 | 387,706 | -1.06(-1.97%) |
May 07, 2024 | 52.61 | 54.01 | 52.21 | 53.78 | 429,545 | +1.72(+3.30%) |
May 06, 2024 | 52.10 | 52.94 | 51.82 | 52.06 | 290,667 | +0.56(+1.09%) |
May 03, 2024 | 52.13 | 52.72 | 51.39 | 51.50 | 339,159 | +0.19(+0.37%) |
May 02, 2024 | 51.40 | 51.93 | 50.42 | 51.31 | 659,538 | +0.24(+0.47%) |
May 01, 2024 | 51.76 | 52.08 | 50.65 | 51.07 | 438,920 | -0.57(-1.10%) |
Apr 30, 2024 | 52.54 | 52.82 | 51.30 | 51.64 | 254,311 | -1.01(-1.92%) |
Apr 29, 2024 | 53.09 | 54.25 | 52.62 | 52.65 | 345,638 | -0.12(-0.23%) |
Apr 26, 2024 | 51.56 | 52.87 | 50.86 | 52.77 | 252,285 | +1.39(+2.71%) |
Apr 25, 2024 | 50.44 | 51.66 | 49.86 | 51.38 | 210,775 | +0.42(+0.82%) |
Apr 24, 2024 | 51.95 | 52.35 | 50.52 | 50.96 | 249,620 | -0.71(-1.37%) |
Apr 23, 2024 | 50.61 | 52.12 | 50.61 | 51.67 | 253,176 | +1.21(+2.40%) |
Apr 22, 2024 | 50.39 | 50.72 | 49.45 | 50.46 | 540,160 | +0.43(+0.86%) |
Apr 19, 2024 | 51.01 | 51.20 | 49.16 | 50.03 | 614,619 | -1.28(-2.49%) |
Apr 18, 2024 | 53.16 | 53.60 | 50.80 | 51.31 | 618,530 | -1.63(-3.08%) |
Apr 17, 2024 | 53.99 | 53.99 | 52.14 | 52.94 | 341,670 | -0.82(-1.53%) |
Apr 16, 2024 | 54.69 | 54.69 | 52.01 | 53.76 | 310,876 | -1.24(-2.25%) |
Apr 15, 2024 | 56.49 | 56.76 | 54.75 | 55.00 | 306,180 | -0.71(-1.27%) |
Apr 12, 2024 | 56.38 | 56.61 | 55.25 | 55.71 | 149,370 | -0.93(-1.64%) |
Apr 11, 2024 | 56.30 | 57.65 | 55.61 | 56.64 | 329,868 | +0.52(+0.93%) |
Apr 10, 2024 | 55.25 | 56.83 | 55.23 | 56.12 | 493,037 | -0.73(-1.28%) |
Apr 09, 2024 | 58.26 | 58.46 | 56.62 | 56.85 | 389,090 | -1.01(-1.75%) |
Apr 08, 2024 | 57.71 | 58.22 | 57.48 | 57.86 | 224,731 | +0.39(+0.68%) |
Apr 05, 2024 | 56.30 | 57.65 | 56.30 | 57.47 | 384,656 | +1.32(+2.35%) |
Apr 04, 2024 | 58.07 | 58.65 | 55.87 | 56.15 | 527,153 | -1.73(-2.99%) |
Apr 03, 2024 | 55.98 | 58.10 | 55.97 | 57.88 | 428,135 | +1.78(+3.17%) |
Apr 02, 2024 | 56.08 | 56.23 | 55.02 | 56.10 | 480,342 | -0.38(-0.67%) |
Apr 01, 2024 | 56.23 | 56.86 | 55.56 | 56.48 | 337,133 | +0.33(+0.59%) |
Mar 28, 2024 | 56.78 | 55.62 | 55.61 | 56.15 | 537,692 | -1.25(-2.18%) |
Mar 27, 2024 | 56.24 | 57.50 | 55.51 | 57.40 | 484,222 | +1.52(+2.72%) |
Mar 26, 2024 | 55.50 | 55.95 | 54.71 | 55.88 | 318,357 | +0.38(+0.68%) |
Mar 25, 2024 | 54.89 | 55.91 | 53.21 | 55.50 | 1,315,650 | +0.75(+1.37%) |
Mar 22, 2024 | 54.25 | 55.00 | 53.50 | 54.75 | 290,219 | +0.79(+1.46%) |
Mar 21, 2024 | 53.20 | 54.66 | 53.01 | 53.96 | 318,638 | +0.93(+1.75%) |
Mar 20, 2024 | 52.09 | 53.09 | 51.62 | 53.03 | 338,551 | +1.07(+2.06%) |
Mar 19, 2024 | 51.12 | 52.21 | 50.75 | 51.96 | 798,137 | +0.75(+1.46%) |
Mar 18, 2024 | 51.21 | 51.94 | 51.02 | 51.21 | 213,337 | -0.19(-0.37%) |
Mar 15, 2024 | 51.95 | 52.37 | 51.16 | 51.40 | 549,095 | -0.88(-1.68%) |
Mar 14, 2024 | 52.07 | 52.88 | 51.74 | 52.28 | 325,886 | +0.19(+0.36%) |
Mar 13, 2024 | 50.94 | 52.60 | 50.94 | 52.09 | 239,767 | +0.98(+1.92%) |
Mar 12, 2024 | 51.09 | 51.47 | 50.71 | 51.11 | 241,047 | -0.23(-0.45%) |
Mar 11, 2024 | 51.30 | 51.42 | 50.31 | 51.34 | 300,713 | -0.25(-0.48%) |
Mar 08, 2024 | 51.77 | 52.52 | 51.23 | 51.59 | 337,732 | +0.18(+0.35%) |
Mar 07, 2024 | 50.22 | 51.56 | 49.85 | 51.41 | 251,363 | +1.53(+3.07%) |
Mar 06, 2024 | 49.72 | 50.60 | 49.35 | 49.88 | 237,228 | +0.26(+0.52%) |
Mar 05, 2024 | 49.14 | 50.08 | 49.06 | 49.62 | 215,494 | +0.12(+0.24%) |
Mar 04, 2024 | 48.83 | 49.89 | 48.83 | 49.50 | 202,378 | +0.73(+1.50%) |
Mar 01, 2024 | 48.02 | 48.84 | 47.78 | 48.77 | 219,693 | +0.69(+1.44%) |
Feb 29, 2024 | 48.17 | 48.81 | 47.57 | 48.08 | 254,363 | +0.29(+0.61%) |
Feb 28, 2024 | 46.36 | 47.95 | 46.26 | 47.79 | 400,945 | +1.37(+2.95%) |
Feb 27, 2024 | 46.96 | 47.42 | 46.38 | 46.42 | 461,082 | -0.28(-0.60%) |
Feb 26, 2024 | 46.50 | 47.45 | 46.37 | 46.70 | 267,984 | -0.01(-0.02%) |
Feb 23, 2024 | 46.62 | 47.59 | 46.30 | 46.71 | 346,918 | +0.19(+0.41%) |
Feb 22, 2024 | 46.62 | 47.37 | 46.03 | 46.52 | 296,320 | +0.49(+1.06%) |
Feb 21, 2024 | 45.59 | 46.24 | 45.45 | 46.03 | 306,097 | +0.33(+0.72%) |
Feb 20, 2024 | 46.70 | 47.59 | 45.26 | 45.70 | 229,708 | -1.43(-3.03%) |
Feb 16, 2024 | 46.80 | 47.65 | 46.61 | 47.13 | 488,502 | +0.27(+0.58%) |
Feb 15, 2024 | 47.95 | 48.19 | 46.31 | 46.86 | 412,550 | -0.85(-1.78%) |
Feb 14, 2024 | 45.77 | 47.97 | 45.62 | 47.71 | 437,563 | +2.34(+5.16%) |
Feb 13, 2024 | 46.70 | 47.23 | 45.22 | 45.37 | 562,141 | -2.12(-4.46%) |
Feb 12, 2024 | 45.24 | 47.59 | 45.24 | 47.49 | 554,785 | +0.68(+1.45%) |
Feb 09, 2024 | 48.87 | 50.25 | 44.77 | 46.81 | 656,920 | -3.54(-7.03%) |
Feb 08, 2024 | 49.76 | 50.70 | 49.41 | 50.35 | 410,065 | +0.63(+1.27%) |
Feb 07, 2024 | 48.32 | 50.16 | 47.96 | 49.72 | 461,333 | +1.78(+3.71%) |
Feb 06, 2024 | 47.20 | 48.01 | 46.94 | 47.94 | 331,112 | +0.67(+1.42%) |
Feb 05, 2024 | 48.66 | 48.73 | 46.42 | 47.27 | 291,099 | -1.49(-3.06%) |
Feb 02, 2024 | 46.80 | 49.15 | 46.51 | 48.76 | 453,875 | +1.52(+3.22%) |
Feb 01, 2024 | 45.70 | 47.28 | 45.41 | 47.24 | 427,923 | +1.74(+3.82%) |
Jan 31, 2024 | 45.00 | 46.14 | 44.70 | 45.50 | 654,525 | +0.57(+1.27%) |
Jan 30, 2024 | 44.25 | 44.96 | 44.20 | 44.93 | 204,141 | +0.32(+0.72%) |
Jan 29, 2024 | 43.47 | 44.61 | 43.24 | 44.61 | 206,615 | +1.21(+2.79%) |
Jan 26, 2024 | 43.57 | 43.81 | 43.05 | 43.40 | 150,151 | +0.09(+0.21%) |
Jan 25, 2024 | 42.40 | 43.37 | 42.25 | 43.31 | 195,773 | +1.31(+3.12%) |
Jan 24, 2024 | 42.39 | 42.52 | 41.75 | 42.00 | 316,535 | +0.14(+0.33%) |
Jan 23, 2024 | 43.54 | 43.62 | 40.85 | 41.86 | 255,550 | -1.31(-3.03%) |
Jan 22, 2024 | 42.86 | 43.26 | 42.57 | 43.17 | 201,394 | +0.61(+1.43%) |
Jan 19, 2024 | 43.13 | 43.32 | 42.16 | 42.56 | 402,844 | -0.23(-0.54%) |
Jan 18, 2024 | 42.07 | 42.79 | 41.95 | 42.79 | 262,348 | +0.79(+1.88%) |
Jan 17, 2024 | 40.86 | 42.04 | 40.85 | 42.00 | 233,550 | +0.57(+1.38%) |
Jan 16, 2024 | 41.57 | 41.84 | 41.11 | 41.43 | 293,256 | -0.47(-1.12%) |
Jan 12, 2024 | 41.84 | 41.92 | 41.30 | 41.90 | 140,637 | +0.57(+1.38%) |
Jan 11, 2024 | 41.04 | 41.40 | 40.78 | 41.33 | 229,806 | +0.12(+0.29%) |
Jan 10, 2024 | 40.98 | 41.45 | 40.83 | 41.21 | 144,370 | +0.22(+0.54%) |
Jan 09, 2024 | 40.57 | 41.04 | 39.79 | 40.99 | 163,184 | -0.09(-0.22%) |
Jan 08, 2024 | 41.20 | 41.20 | 40.35 | 41.08 | 248,119 | +0.58(+1.43%) |
Jan 05, 2024 | 40.19 | 41.14 | 40.19 | 40.50 | 401,289 | +0.07(+0.17%) |
Jan 04, 2024 | 41.38 | 41.49 | 40.37 | 40.43 | 373,543 | -0.47(-1.15%) |
Jan 03, 2024 | 42.54 | 42.54 | 40.76 | 40.90 | 327,652 | -1.54(-3.63%) |
Jan 02, 2024 | 43.00 | 43.40 | 41.97 | 42.44 | 239,586 | -1.08(-2.48%) |
Dec 29, 2023 | 44.04 | 44.23 | 43.51 | 43.52 | 135,485 | -0.60(-1.36%) |
Dec 28, 2023 | 44.28 | 44.40 | 43.88 | 44.12 | 157,492 | -0.16(-0.36%) |
Dec 27, 2023 | 43.99 | 44.64 | 43.81 | 44.28 | 182,351 | +0.31(+0.71%) |
Dec 26, 2023 | 43.88 | 44.48 | 43.61 | 43.97 | 244,760 | +0.09(+0.21%) |
Dec 22, 2023 | 44.49 | 44.78 | 43.80 | 43.88 | 217,030 | -0.27(-0.61%) |
Dec 21, 2023 | 44.01 | 44.57 | 43.55 | 44.15 | 233,685 | +0.67(+1.54%) |
Dec 20, 2023 | 44.40 | 45.22 | 43.42 | 43.48 | 442,719 | -0.91(-2.05%) |
Dec 19, 2023 | 43.85 | 44.46 | 43.70 | 44.39 | 362,355 | +1.26(+2.92%) |
Dec 18, 2023 | 43.35 | 43.40 | 42.73 | 43.13 | 260,400 | -0.19(-0.44%) |
Dec 15, 2023 | 43.87 | 44.27 | 43.00 | 43.32 | 585,534 | +0.01(+0.02%) |
Dec 14, 2023 | 44.13 | 45.08 | 43.09 | 43.31 | 474,208 | -0.44(-1.01%) |
Dec 13, 2023 | 43.49 | 44.26 | 42.85 | 43.75 | 506,616 | +0.40(+0.92%) |
Dec 12, 2023 | 43.11 | 43.58 | 42.50 | 43.35 | 220,028 | +0.42(+0.98%) |
Dec 11, 2023 | 43.25 | 43.75 | 42.40 | 42.93 | 368,809 | +0.69(+1.63%) |
Dec 08, 2023 | 42.05 | 42.75 | 42.05 | 42.24 | 135,685 | +0.05(+0.12%) |
Dec 07, 2023 | 41.21 | 42.21 | 40.55 | 42.19 | 220,840 | +0.94(+2.28%) |
Dec 06, 2023 | 42.35 | 42.70 | 41.25 | 41.25 | 247,388 | -0.78(-1.86%) |
Dec 05, 2023 | 42.64 | 42.67 | 41.52 | 42.03 | 290,088 | -0.79(-1.84%) |
Dec 04, 2023 | 41.39 | 43.17 | 41.39 | 42.82 | 442,420 | +1.41(+3.40%) |
Dec 01, 2023 | 41.96 | 42.37 | 40.64 | 41.41 | 811,522 | -0.55(-1.31%) |
Nov 30, 2023 | 42.08 | 42.56 | 41.12 | 41.96 | 727,921 | +0.40(+0.96%) |
Nov 29, 2023 | 44.92 | 44.99 | 40.22 | 41.56 | 618,124 | -0.53(-1.26%) |
Nov 28, 2023 | 43.32 | 43.59 | 42.04 | 42.09 | 391,054 | -1.21(-2.79%) |
Nov 27, 2023 | 43.10 | 43.39 | 42.80 | 43.30 | 247,966 | +0.17(+0.39%) |
Nov 24, 2023 | 43.27 | 43.57 | 42.74 | 43.13 | 92,318 | -0.20(-0.46%) |
Nov 22, 2023 | 42.64 | 43.75 | 42.48 | 43.33 | 229,744 | +0.85(+2.00%) |
Nov 21, 2023 | 42.25 | 42.55 | 41.71 | 42.48 | 283,296 | +0.08(+0.19%) |
Nov 20, 2023 | 42.75 | 42.92 | 42.00 | 42.40 | 299,624 | -0.30(-0.70%) |
Nov 17, 2023 | 42.17 | 42.99 | 41.68 | 42.70 | 214,270 | +0.77(+1.84%) |
Nov 16, 2023 | 42.55 | 43.06 | 41.76 | 41.93 | 275,235 | -0.58(-1.36%) |
Nov 15, 2023 | 43.01 | 43.48 | 42.37 | 42.51 | 391,325 | -0.29(-0.68%) |
Nov 14, 2023 | 41.02 | 42.82 | 41.00 | 42.80 | 613,642 | +2.80(+7.00%) |
Nov 13, 2023 | 39.43 | 40.05 | 39.01 | 40.00 | 360,667 | +0.46(+1.16%) |
Nov 10, 2023 | 39.32 | 39.96 | 39.23 | 39.54 | 185,752 | +0.44(+1.13%) |
Nov 09, 2023 | 39.71 | 39.88 | 38.97 | 39.10 | 199,281 | -0.46(-1.16%) |
Nov 08, 2023 | 39.70 | 39.95 | 39.15 | 39.56 | 309,214 | +0.06(+0.15%) |
Nov 07, 2023 | 39.47 | 39.87 | 38.37 | 39.50 | 280,749 | -0.21(-0.53%) |
Nov 06, 2023 | 39.61 | 39.76 | 38.92 | 39.71 | 158,589 | -0.05(-0.13%) |
Nov 03, 2023 | 40.41 | 40.69 | 39.37 | 39.76 | 344,607 | +0.05(+0.13%) |
Nov 02, 2023 | 40.03 | 40.58 | 39.18 | 39.71 | 532,917 | +0.11(+0.28%) |
Nov 01, 2023 | 38.27 | 39.69 | 37.66 | 39.60 | 383,773 | +1.15(+2.99%) |
Oct 31, 2023 | 38.37 | 38.88 | 37.80 | 38.45 | 168,226 | +0.15(+0.39%) |
Oct 30, 2023 | 37.85 | 38.38 | 36.70 | 38.30 | 360,889 | +1.00(+2.68%) |
Oct 27, 2023 | 37.72 | 37.87 | 37.22 | 37.30 | 320,016 | -0.50(-1.32%) |
Oct 26, 2023 | 38.47 | 38.80 | 37.48 | 37.80 | 343,002 | -0.79(-2.05%) |
Oct 25, 2023 | 38.97 | 39.06 | 37.96 | 38.59 | 318,460 | -0.35(-0.90%) |
Oct 24, 2023 | 38.77 | 39.04 | 38.32 | 38.94 | 264,498 | +0.67(+1.75%) |
Oct 23, 2023 | 38.14 | 38.59 | 37.82 | 38.27 | 351,119 | +0.09(+0.24%) |
Oct 20, 2023 | 38.66 | 38.84 | 37.36 | 38.18 | 392,483 | -0.45(-1.16%) |
Oct 19, 2023 | 38.76 | 39.37 | 38.19 | 38.63 | 336,314 | -0.13(-0.34%) |
Oct 18, 2023 | 40.21 | 40.21 | 38.45 | 38.76 | 300,294 | -1.94(-4.77%) |
Oct 17, 2023 | 38.97 | 40.76 | 38.87 | 40.70 | 660,994 | +1.37(+3.48%) |
Oct 16, 2023 | 39.46 | 39.97 | 38.93 | 39.33 | 285,837 | +0.33(+0.85%) |
Oct 13, 2023 | 39.53 | 39.73 | 38.37 | 39.00 | 620,489 | -0.46(-1.17%) |
Oct 12, 2023 | 40.08 | 40.26 | 39.31 | 39.46 | 423,321 | -0.73(-1.82%) |
Oct 11, 2023 | 39.79 | 40.40 | 39.53 | 40.19 | 317,346 | +0.28(+0.70%) |
Oct 10, 2023 | 39.92 | 40.73 | 39.33 | 39.91 | 337,813 | +0.00(+0.00%) |
Oct 09, 2023 | 40.03 | 40.39 | 38.95 | 39.91 | 377,798 | -0.34(-0.84%) |
Oct 06, 2023 | 38.85 | 40.75 | 38.60 | 40.25 | 783,096 | +1.18(+3.02%) |
Oct 05, 2023 | 39.07 | 40.60 | 38.84 | 39.07 | 919,307 | +0.59(+1.53%) |
Oct 04, 2023 | 36.31 | 39.60 | 35.79 | 38.48 | 1,072,426 | +2.54(+7.07%) |
Oct 03, 2023 | 36.02 | 36.53 | 35.53 | 35.94 | 386,314 | -0.38(-1.05%) |