Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 47.27 | 47.69 | 47.16 | 47.67 | 315,213 | +0.24(+0.51%) |
Jun 05, 2024 | 47.51 | 47.55 | 47.17 | 47.43 | 423,022 | +0.05(+0.11%) |
Jun 04, 2024 | 47.42 | 47.43 | 46.85 | 47.38 | 588,367 | -0.48(-1.00%) |
Jun 03, 2024 | 48.92 | 48.92 | 47.55 | 47.86 | 2,093,961 | -1.29(-2.62%) |
May 31, 2024 | 48.07 | 49.15 | 48.04 | 49.15 | 435,100 | +1.19(+2.48%) |
May 30, 2024 | 47.72 | 48.12 | 47.72 | 47.96 | 317,547 | +0.12(+0.25%) |
May 29, 2024 | 48.53 | 48.53 | 47.64 | 47.84 | 368,550 | -0.84(-1.73%) |
May 28, 2024 | 48.36 | 48.77 | 48.22 | 48.68 | 253,423 | +0.52(+1.08%) |
May 24, 2024 | 48.26 | 48.52 | 48.02 | 48.16 | 299,666 | +0.16(+0.33%) |
May 23, 2024 | 48.63 | 48.83 | 47.93 | 48.00 | 453,847 | -0.48(-0.99%) |
May 22, 2024 | 49.06 | 49.06 | 48.28 | 48.48 | 384,386 | -0.75(-1.52%) |
May 21, 2024 | 49.29 | 49.72 | 49.20 | 49.23 | 323,647 | -0.23(-0.47%) |
May 20, 2024 | 49.70 | 49.86 | 49.32 | 49.46 | 375,576 | -0.29(-0.58%) |
May 17, 2024 | 49.20 | 49.82 | 49.15 | 49.75 | 460,521 | +0.67(+1.37%) |
May 16, 2024 | 49.13 | 49.43 | 48.95 | 49.08 | 395,019 | -0.09(-0.18%) |
May 15, 2024 | 49.01 | 49.28 | 48.29 | 49.17 | 595,695 | +0.10(+0.20%) |
May 14, 2024 | 48.94 | 49.10 | 48.70 | 49.07 | 368,173 | +0.11(+0.22%) |
May 13, 2024 | 49.20 | 49.36 | 48.76 | 48.96 | 441,455 | -0.12(-0.24%) |
May 10, 2024 | 49.53 | 49.63 | 48.94 | 49.08 | 307,938 | -0.30(-0.61%) |
May 09, 2024 | 48.78 | 49.38 | 48.78 | 49.38 | 366,127 | +0.66(+1.35%) |
May 08, 2024 | 48.53 | 48.95 | 48.45 | 48.72 | 349,346 | -0.08(-0.16%) |
May 07, 2024 | 48.88 | 49.16 | 48.80 | 48.80 | 529,516 | -0.06(-0.12%) |
May 06, 2024 | 48.68 | 49.33 | 48.68 | 48.86 | 719,954 | +0.41(+0.85%) |
May 03, 2024 | 48.48 | 48.55 | 47.84 | 48.45 | 869,739 | +0.03(+0.06%) |
May 02, 2024 | 48.40 | 48.70 | 48.13 | 48.42 | 848,673 | +0.30(+0.62%) |
May 01, 2024 | 48.80 | 48.96 | 47.85 | 48.12 | 2,681,209 | -0.75(-1.53%) |
Apr 30, 2024 | 50.18 | 50.24 | 48.85 | 48.87 | 657,242 | -1.49(-2.96%) |
Apr 29, 2024 | 49.94 | 50.48 | 49.92 | 50.36 | 426,009 | +0.34(+0.68%) |
Apr 26, 2024 | 50.03 | 50.20 | 49.52 | 50.02 | 421,967 | -0.43(-0.85%) |
Apr 25, 2024 | 50.12 | 50.59 | 49.72 | 50.45 | 468,042 | +0.26(+0.52%) |
Apr 24, 2024 | 49.91 | 50.25 | 49.65 | 50.19 | 429,552 | +0.01(+0.02%) |
Apr 23, 2024 | 49.72 | 50.19 | 49.45 | 50.18 | 419,119 | +0.30(+0.60%) |
Apr 22, 2024 | 49.39 | 50.25 | 48.95 | 49.88 | 573,397 | +0.30(+0.61%) |
Apr 19, 2024 | 49.10 | 49.92 | 49.05 | 49.58 | 795,914 | +0.52(+1.06%) |
Apr 18, 2024 | 49.29 | 49.46 | 48.86 | 49.06 | 568,591 | -0.10(-0.20%) |
Apr 17, 2024 | 49.26 | 49.68 | 48.83 | 49.16 | 791,040 | -0.12(-0.24%) |
Apr 16, 2024 | 49.63 | 49.80 | 48.93 | 49.28 | 631,920 | -0.44(-0.88%) |
Apr 15, 2024 | 50.47 | 50.68 | 49.65 | 49.72 | 610,125 | -0.51(-1.02%) |
Apr 12, 2024 | 51.39 | 51.70 | 50.01 | 50.23 | 607,052 | -0.79(-1.55%) |
Apr 11, 2024 | 51.24 | 51.30 | 50.35 | 51.02 | 548,476 | -0.09(-0.18%) |
Apr 10, 2024 | 50.77 | 51.26 | 50.59 | 51.11 | 652,576 | +0.14(+0.27%) |
Apr 09, 2024 | 51.06 | 51.25 | 50.58 | 50.97 | 481,777 | +0.08(+0.16%) |
Apr 08, 2024 | 51.21 | 51.36 | 50.81 | 50.89 | 395,063 | -0.28(-0.55%) |
Apr 05, 2024 | 50.77 | 51.38 | 50.55 | 51.17 | 676,707 | +0.48(+0.95%) |
Apr 04, 2024 | 50.77 | 50.99 | 50.49 | 50.69 | 488,712 | -0.02(-0.04%) |
Apr 03, 2024 | 50.46 | 50.76 | 50.37 | 50.71 | 645,438 | +0.35(+0.69%) |
Apr 02, 2024 | 49.92 | 50.36 | 49.67 | 50.36 | 613,751 | +0.65(+1.31%) |
Apr 01, 2024 | 49.49 | 49.84 | 49.06 | 49.71 | 461,068 | +0.31(+0.63%) |
Mar 28, 2024 | 49.09 | 49.45 | 48.92 | 49.40 | 293,285 | +0.50(+1.02%) |
Mar 27, 2024 | 48.25 | 48.90 | 48.15 | 48.90 | 376,328 | +0.57(+1.18%) |
Mar 26, 2024 | 48.76 | 48.88 | 48.27 | 48.33 | 349,871 | -0.38(-0.78%) |
Mar 25, 2024 | 48.43 | 49.05 | 48.43 | 48.71 | 309,639 | +0.44(+0.91%) |
Mar 22, 2024 | 48.38 | 48.51 | 48.17 | 48.27 | 234,026 | -0.11(-0.23%) |
Mar 21, 2024 | 48.21 | 48.49 | 48.09 | 48.38 | 293,123 | +0.25(+0.51%) |
Mar 20, 2024 | 47.89 | 48.30 | 47.80 | 48.13 | 358,640 | +0.01(+0.02%) |
Mar 19, 2024 | 47.58 | 48.16 | 47.58 | 48.12 | 312,521 | +0.51(+1.06%) |
Mar 18, 2024 | 47.62 | 47.78 | 47.26 | 47.62 | 235,555 | +0.18(+0.38%) |
Mar 15, 2024 | 47.17 | 47.77 | 47.17 | 47.44 | 511,605 | +0.12(+0.25%) |
Mar 14, 2024 | 47.07 | 47.32 | 46.89 | 47.32 | 515,506 | +0.42(+0.89%) |
Mar 13, 2024 | 46.60 | 47.15 | 46.60 | 46.90 | 356,580 | +0.70(+1.51%) |
Mar 12, 2024 | 46.29 | 46.40 | 46.00 | 46.21 | 365,093 | -0.12(-0.26%) |
Mar 11, 2024 | 45.78 | 46.33 | 45.57 | 46.32 | 357,143 | +0.45(+0.97%) |
Mar 08, 2024 | 45.70 | 45.91 | 45.60 | 45.88 | 302,625 | +0.17(+0.37%) |
Mar 07, 2024 | 45.38 | 45.94 | 45.36 | 45.71 | 368,198 | +0.40(+0.88%) |
Mar 06, 2024 | 45.57 | 45.77 | 45.22 | 45.31 | 720,841 | +0.14(+0.31%) |
Mar 05, 2024 | 44.79 | 45.48 | 44.72 | 45.17 | 497,451 | +0.30(+0.66%) |
Mar 04, 2024 | 45.35 | 45.47 | 44.82 | 44.87 | 488,305 | -0.47(-1.03%) |
Mar 01, 2024 | 45.09 | 45.56 | 45.09 | 45.34 | 414,031 | +0.56(+1.24%) |
Feb 29, 2024 | 44.73 | 44.95 | 44.60 | 44.78 | 438,111 | +0.23(+0.51%) |
Feb 28, 2024 | 44.69 | 45.05 | 44.39 | 44.56 | 436,488 | -0.08(-0.18%) |
Feb 27, 2024 | 44.92 | 45.04 | 44.43 | 44.64 | 631,390 | -0.17(-0.38%) |
Feb 26, 2024 | 44.65 | 45.09 | 44.41 | 44.80 | 441,444 | +0.14(+0.31%) |
Feb 23, 2024 | 44.55 | 44.79 | 44.26 | 44.67 | 558,454 | -0.27(-0.60%) |
Feb 22, 2024 | 44.68 | 45.16 | 44.47 | 44.93 | 588,617 | -0.01(-0.02%) |
Feb 21, 2024 | 44.28 | 45.00 | 44.27 | 44.94 | 518,222 | +0.81(+1.85%) |
Feb 20, 2024 | 44.55 | 44.58 | 44.06 | 44.13 | 766,115 | -0.43(-0.96%) |
Feb 16, 2024 | 44.67 | 44.87 | 44.41 | 44.56 | 557,076 | +0.01(+0.02%) |
Feb 15, 2024 | 43.34 | 44.67 | 43.34 | 44.55 | 847,957 | +1.19(+2.75%) |
Feb 14, 2024 | 43.61 | 43.78 | 43.09 | 43.35 | 722,244 | -0.02(-0.05%) |
Feb 13, 2024 | 43.79 | 43.93 | 43.06 | 43.37 | 695,134 | -0.45(-1.02%) |
Feb 12, 2024 | 43.47 | 43.93 | 43.47 | 43.82 | 419,130 | +0.52(+1.19%) |
Feb 09, 2024 | 43.97 | 44.17 | 43.26 | 43.30 | 662,378 | -0.62(-1.40%) |
Feb 08, 2024 | 43.49 | 44.06 | 43.45 | 43.92 | 949,319 | +0.42(+0.96%) |
Feb 07, 2024 | 43.58 | 43.70 | 43.14 | 43.50 | 639,543 | +0.14(+0.32%) |
Feb 06, 2024 | 43.30 | 43.73 | 43.14 | 43.36 | 755,111 | +0.18(+0.41%) |
Feb 05, 2024 | 43.08 | 43.42 | 42.73 | 43.18 | 857,932 | -0.14(-0.32%) |
Feb 02, 2024 | 43.56 | 43.68 | 43.03 | 43.32 | 913,351 | -0.05(-0.11%) |
Feb 01, 2024 | 43.66 | 43.85 | 43.02 | 43.37 | 805,929 | +0.02(+0.05%) |
Jan 31, 2024 | 44.21 | 44.28 | 43.35 | 43.35 | 827,944 | -0.85(-1.93%) |
Jan 30, 2024 | 43.33 | 44.22 | 43.21 | 44.21 | 714,647 | +0.40(+0.91%) |
Jan 29, 2024 | 43.79 | 43.82 | 43.33 | 43.81 | 559,424 | -0.03(-0.07%) |
Jan 26, 2024 | 43.45 | 43.86 | 43.18 | 43.84 | 459,220 | +0.31(+0.71%) |
Jan 25, 2024 | 42.99 | 43.53 | 42.67 | 43.53 | 618,741 | +0.87(+2.05%) |
Jan 24, 2024 | 42.29 | 42.70 | 42.11 | 42.66 | 628,189 | +0.58(+1.37%) |
Jan 23, 2024 | 41.86 | 42.40 | 41.86 | 42.08 | 305,434 | +0.16(+0.38%) |
Jan 22, 2024 | 41.72 | 42.03 | 41.45 | 41.92 | 414,010 | +0.14(+0.33%) |
Jan 19, 2024 | 41.67 | 41.78 | 41.46 | 41.78 | 436,132 | +0.14(+0.33%) |
Jan 18, 2024 | 41.73 | 41.77 | 41.21 | 41.64 | 651,131 | -0.07(-0.17%) |
Jan 17, 2024 | 41.64 | 42.13 | 41.55 | 41.71 | 414,779 | -0.37(-0.87%) |
Jan 16, 2024 | 42.99 | 43.07 | 42.06 | 42.08 | 489,817 | -1.06(-2.46%) |
Jan 12, 2024 | 43.30 | 43.46 | 42.89 | 43.14 | 773,819 | +0.53(+1.24%) |
Jan 11, 2024 | 42.80 | 42.90 | 42.51 | 42.62 | 611,375 | +0.04(+0.09%) |
Jan 10, 2024 | 43.07 | 43.07 | 42.41 | 42.58 | 660,012 | -0.45(-1.04%) |
Jan 09, 2024 | 43.73 | 43.73 | 42.89 | 43.03 | 693,292 | -0.67(-1.52%) |
Jan 08, 2024 | 43.41 | 43.70 | 42.86 | 43.69 | 684,846 | -0.49(-1.10%) |
Jan 05, 2024 | 44.47 | 44.50 | 43.95 | 44.18 | 339,350 | +0.05(+0.11%) |
Jan 04, 2024 | 45.17 | 45.33 | 44.09 | 44.13 | 438,608 | -0.74(-1.64%) |
Jan 03, 2024 | 44.24 | 45.04 | 44.07 | 44.86 | 599,769 | +0.57(+1.28%) |
Jan 02, 2024 | 44.14 | 44.69 | 44.08 | 44.30 | 689,246 | +0.45(+1.02%) |
Dec 29, 2023 | 44.03 | 44.14 | 43.74 | 43.85 | 293,381 | -0.14(-0.32%) |
Dec 28, 2023 | 44.41 | 44.56 | 43.96 | 43.99 | 326,859 | -0.62(-1.38%) |
Dec 27, 2023 | 44.80 | 44.96 | 44.45 | 44.61 | 384,653 | -0.22(-0.49%) |
Dec 26, 2023 | 44.85 | 45.03 | 44.67 | 44.82 | 319,583 | +0.39(+0.87%) |
Dec 22, 2023 | 44.58 | 44.79 | 44.37 | 44.44 | 634,693 | +0.15(+0.34%) |
Dec 21, 2023 | 44.19 | 44.32 | 43.87 | 44.29 | 301,969 | +0.22(+0.50%) |
Dec 20, 2023 | 44.69 | 44.93 | 44.03 | 44.07 | 503,828 | -0.49(-1.10%) |
Dec 19, 2023 | 44.10 | 44.58 | 44.00 | 44.56 | 486,012 | +0.55(+1.25%) |
Dec 18, 2023 | 44.26 | 44.63 | 43.98 | 44.01 | 484,274 | +0.37(+0.86%) |
Dec 15, 2023 | 43.54 | 43.73 | 43.29 | 43.63 | 648,777 | -0.22(-0.49%) |
Dec 14, 2023 | 43.01 | 43.90 | 43.01 | 43.85 | 873,156 | +1.31(+3.08%) |
Dec 13, 2023 | 41.94 | 42.55 | 41.77 | 42.54 | 446,120 | +0.59(+1.41%) |
Dec 12, 2023 | 42.15 | 42.16 | 41.69 | 41.94 | 437,293 | -0.60(-1.41%) |
Dec 11, 2023 | 42.48 | 42.65 | 42.34 | 42.55 | 346,516 | +0.03(+0.07%) |
Dec 08, 2023 | 42.38 | 42.66 | 42.26 | 42.52 | 839,180 | +0.44(+1.05%) |
Dec 07, 2023 | 42.52 | 42.72 | 41.93 | 42.07 | 658,326 | -0.22(-0.51%) |
Dec 06, 2023 | 42.76 | 43.01 | 42.18 | 42.29 | 998,689 | -0.75(-1.74%) |
Dec 05, 2023 | 43.77 | 43.84 | 42.99 | 43.04 | 529,458 | -0.76(-1.73%) |
Dec 04, 2023 | 43.72 | 44.10 | 43.55 | 43.80 | 828,483 | -0.26(-0.58%) |
Dec 01, 2023 | 43.73 | 44.57 | 43.60 | 44.05 | 1,024,754 | +0.24(+0.54%) |
Nov 30, 2023 | 43.89 | 44.43 | 43.32 | 43.82 | 721,834 | +0.28(+0.63%) |
Nov 29, 2023 | 44.12 | 44.15 | 43.40 | 43.54 | 907,918 | -0.29(-0.65%) |
Nov 28, 2023 | 43.93 | 44.23 | 43.77 | 43.83 | 490,208 | -0.01(-0.02%) |
Nov 27, 2023 | 43.79 | 43.91 | 43.44 | 43.84 | 614,276 | -0.21(-0.47%) |
Nov 24, 2023 | 43.77 | 44.35 | 43.77 | 44.05 | 473,781 | +0.20(+0.45%) |
Nov 22, 2023 | 43.00 | 43.89 | 42.79 | 43.85 | 560,406 | -0.03(-0.07%) |
Nov 21, 2023 | 43.73 | 43.93 | 43.46 | 43.88 | 296,672 | -0.06(-0.13%) |
Nov 20, 2023 | 44.05 | 44.28 | 43.94 | 43.94 | 309,745 | +0.07(+0.16%) |
Nov 17, 2023 | 43.30 | 44.11 | 43.26 | 43.87 | 348,250 | +0.86(+1.99%) |
Nov 16, 2023 | 43.46 | 43.58 | 42.57 | 43.01 | 585,107 | -0.82(-1.87%) |
Nov 15, 2023 | 43.78 | 44.41 | 43.78 | 43.83 | 522,780 | -0.09(-0.20%) |
Nov 14, 2023 | 43.62 | 44.04 | 43.56 | 43.92 | 403,433 | +0.48(+1.11%) |
Nov 13, 2023 | 43.22 | 43.51 | 43.07 | 43.43 | 202,802 | +0.31(+0.71%) |
Nov 10, 2023 | 43.10 | 43.22 | 42.74 | 43.13 | 309,920 | +0.38(+0.90%) |
Nov 09, 2023 | 43.14 | 43.29 | 42.70 | 42.74 | 485,792 | -0.15(-0.35%) |
Nov 08, 2023 | 43.23 | 43.52 | 42.86 | 42.89 | 501,160 | -0.50(-1.16%) |
Nov 07, 2023 | 43.77 | 43.80 | 43.25 | 43.39 | 637,193 | -1.02(-2.29%) |
Nov 06, 2023 | 45.22 | 45.27 | 44.27 | 44.41 | 417,043 | -0.62(-1.38%) |
Nov 03, 2023 | 45.40 | 45.52 | 44.77 | 45.03 | 695,744 | -0.41(-0.91%) |
Nov 02, 2023 | 44.14 | 45.47 | 43.98 | 45.45 | 477,372 | +1.38(+3.13%) |