Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.21 | 59.00 | 56.13 | 58.41 | 49,560 | +2.00(+3.55%) |
May 30, 2024 | 54.70 | 57.40 | 54.04 | 56.41 | 34,607 | +2.41(+4.46%) |
May 29, 2024 | 54.42 | 54.42 | 53.80 | 54.00 | 8,748 | -0.90(-1.64%) |
May 28, 2024 | 54.69 | 55.54 | 54.69 | 54.90 | 11,501 | +1.06(+1.97%) |
May 24, 2024 | 53.00 | 53.93 | 51.50 | 53.84 | 10,615 | +0.83(+1.57%) |
May 23, 2024 | 54.57 | 54.89 | 52.20 | 53.01 | 34,510 | -1.50(-2.75%) |
May 22, 2024 | 55.25 | 55.31 | 54.09 | 54.51 | 16,424 | -0.40(-0.73%) |
May 21, 2024 | 54.51 | 55.33 | 53.02 | 54.91 | 8,422 | +0.13(+0.24%) |
May 20, 2024 | 56.61 | 56.89 | 54.78 | 54.78 | 16,363 | -1.47(-2.61%) |
May 17, 2024 | 56.21 | 56.65 | 56.08 | 56.25 | 11,058 | +0.04(+0.07%) |
May 16, 2024 | 56.45 | 56.69 | 55.30 | 56.21 | 11,649 | -0.24(-0.43%) |
May 15, 2024 | 54.59 | 57.00 | 53.21 | 56.45 | 15,947 | +2.79(+5.20%) |
May 14, 2024 | 52.61 | 54.41 | 52.38 | 53.66 | 27,668 | +1.36(+2.60%) |
May 13, 2024 | 51.90 | 53.37 | 51.90 | 52.30 | 22,042 | +0.55(+1.06%) |
May 10, 2024 | 52.19 | 53.42 | 51.30 | 51.75 | 11,875 | -0.85(-1.62%) |
May 09, 2024 | 51.28 | 52.94 | 51.28 | 52.60 | 11,189 | +1.50(+2.94%) |
May 08, 2024 | 50.52 | 51.59 | 50.52 | 51.10 | 11,920 | +0.72(+1.43%) |
May 07, 2024 | 50.59 | 51.35 | 50.38 | 50.38 | 10,120 | +0.05(+0.10%) |
May 06, 2024 | 50.03 | 50.39 | 49.86 | 50.33 | 6,388 | +0.98(+1.99%) |
May 03, 2024 | 50.03 | 50.22 | 49.30 | 49.35 | 8,661 | -0.54(-1.08%) |
May 02, 2024 | 49.53 | 50.80 | 49.28 | 49.89 | 13,982 | +0.56(+1.14%) |
May 01, 2024 | 49.29 | 49.36 | 47.73 | 49.33 | 7,896 | +1.53(+3.20%) |
Apr 30, 2024 | 47.80 | 49.09 | 46.60 | 47.80 | 16,080 | +0.00(+0.00%) |
Apr 29, 2024 | 49.47 | 49.47 | 47.80 | 47.80 | 6,440 | -1.22(-2.49%) |
Apr 26, 2024 | 48.07 | 49.30 | 48.07 | 49.02 | 7,148 | +1.05(+2.19%) |
Apr 25, 2024 | 47.25 | 48.11 | 46.51 | 47.97 | 12,698 | +1.00(+2.13%) |
Apr 24, 2024 | 45.53 | 47.28 | 45.53 | 46.97 | 9,197 | +0.79(+1.71%) |
Apr 23, 2024 | 45.50 | 46.18 | 45.10 | 46.18 | 13,849 | +1.17(+2.60%) |
Apr 22, 2024 | 46.56 | 46.56 | 45.01 | 45.01 | 11,889 | -1.38(-2.97%) |
Apr 19, 2024 | 44.87 | 46.39 | 44.67 | 46.39 | 16,054 | +1.32(+2.93%) |
Apr 18, 2024 | 44.80 | 45.30 | 44.70 | 45.07 | 19,016 | +0.07(+0.16%) |
Apr 17, 2024 | 45.03 | 45.45 | 44.31 | 45.00 | 5,590 | -0.09(-0.20%) |
Apr 16, 2024 | 45.42 | 45.74 | 45.02 | 45.09 | 3,797 | -0.82(-1.79%) |
Apr 15, 2024 | 45.76 | 46.23 | 44.18 | 45.91 | 43,154 | +0.61(+1.35%) |
Apr 12, 2024 | 47.52 | 47.52 | 44.53 | 45.30 | 8,430 | -0.67(-1.46%) |
Apr 11, 2024 | 45.50 | 45.97 | 45.14 | 45.97 | 6,661 | +0.03(+0.07%) |
Apr 10, 2024 | 47.50 | 49.55 | 43.92 | 45.94 | 13,695 | -2.10(-4.37%) |
Apr 09, 2024 | 48.45 | 48.54 | 48.04 | 48.04 | 3,941 | -0.22(-0.46%) |
Apr 08, 2024 | 49.50 | 50.80 | 48.26 | 48.26 | 7,111 | -0.83(-1.69%) |
Apr 05, 2024 | 48.05 | 49.70 | 48.05 | 49.09 | 6,713 | +0.44(+0.90%) |
Apr 04, 2024 | 48.60 | 50.29 | 48.60 | 48.65 | 6,123 | +0.25(+0.52%) |
Apr 03, 2024 | 48.48 | 48.98 | 48.40 | 48.40 | 4,562 | +0.76(+1.60%) |
Apr 02, 2024 | 48.25 | 50.05 | 47.50 | 47.64 | 7,487 | -1.15(-2.36%) |
Apr 01, 2024 | 50.36 | 50.36 | 48.79 | 48.79 | 4,142 | -1.72(-3.41%) |
Mar 28, 2024 | 48.00 | 51.20 | 48.00 | 50.51 | 12,948 | -0.38(-0.75%) |
Mar 27, 2024 | 49.00 | 50.93 | 49.00 | 50.89 | 15,354 | +1.87(+3.81%) |
Mar 26, 2024 | 48.37 | 49.02 | 48.37 | 49.02 | 4,547 | +0.42(+0.86%) |
Mar 25, 2024 | 48.05 | 50.17 | 48.05 | 48.60 | 4,827 | +0.44(+0.91%) |
Mar 22, 2024 | 49.39 | 49.97 | 48.16 | 48.16 | 4,600 | -1.80(-3.60%) |
Mar 21, 2024 | 48.88 | 49.96 | 47.50 | 49.96 | 8,211 | +1.08(+2.21%) |
Mar 20, 2024 | 47.90 | 49.00 | 47.90 | 48.88 | 5,783 | +1.57(+3.32%) |
Mar 19, 2024 | 48.15 | 48.50 | 47.31 | 47.31 | 5,278 | +0.23(+0.49%) |
Mar 18, 2024 | 49.00 | 49.00 | 47.08 | 47.08 | 5,038 | -1.43(-2.95%) |
Mar 15, 2024 | 46.15 | 48.71 | 46.15 | 48.51 | 40,531 | +1.81(+3.88%) |
Mar 14, 2024 | 47.23 | 47.23 | 46.64 | 46.70 | 7,392 | -0.36(-0.76%) |
Mar 13, 2024 | 48.77 | 48.77 | 46.77 | 47.06 | 12,770 | -1.20(-2.49%) |
Mar 12, 2024 | 48.32 | 48.32 | 48.26 | 48.26 | 10,533 | -0.85(-1.73%) |
Mar 11, 2024 | 48.68 | 49.50 | 48.68 | 49.11 | 4,601 | -0.05(-0.09%) |
Mar 08, 2024 | 50.00 | 50.00 | 48.58 | 49.16 | 5,186 | -0.55(-1.10%) |
Mar 07, 2024 | 49.60 | 49.95 | 48.52 | 49.70 | 6,526 | +0.53(+1.08%) |
Mar 06, 2024 | 49.24 | 49.24 | 48.06 | 49.17 | 5,882 | +0.28(+0.57%) |
Mar 05, 2024 | 48.07 | 49.27 | 47.91 | 48.89 | 3,914 | +0.43(+0.90%) |
Mar 04, 2024 | 48.06 | 48.46 | 47.90 | 48.46 | 5,030 | +0.53(+1.11%) |
Mar 01, 2024 | 48.24 | 48.64 | 47.57 | 47.92 | 9,211 | -1.20(-2.43%) |
Feb 29, 2024 | 49.02 | 49.38 | 48.20 | 49.12 | 5,875 | +1.08(+2.24%) |
Feb 28, 2024 | 48.23 | 48.63 | 48.04 | 48.04 | 39,808 | -0.45(-0.94%) |
Feb 27, 2024 | 48.09 | 48.49 | 47.05 | 48.49 | 3,692 | +0.00(+0.00%) |
Feb 26, 2024 | 48.65 | 49.95 | 48.09 | 48.49 | 7,534 | -0.59(-1.21%) |
Feb 23, 2024 | 49.12 | 49.33 | 48.90 | 49.09 | 6,257 | -0.56(-1.13%) |
Feb 22, 2024 | 49.43 | 50.21 | 49.38 | 49.65 | 26,583 | +0.25(+0.50%) |
Feb 21, 2024 | 49.38 | 49.83 | 48.74 | 49.40 | 10,402 | -0.50(-1.01%) |
Feb 20, 2024 | 50.18 | 51.14 | 49.30 | 49.91 | 15,049 | -0.32(-0.63%) |
Feb 16, 2024 | 53.33 | 53.33 | 49.88 | 50.22 | 16,847 | -3.32(-6.20%) |
Feb 15, 2024 | 50.21 | 53.58 | 50.21 | 53.54 | 11,414 | +3.53(+7.05%) |
Feb 14, 2024 | 47.09 | 50.39 | 46.42 | 50.02 | 12,016 | +3.78(+8.18%) |
Feb 13, 2024 | 47.06 | 47.06 | 46.19 | 46.23 | 19,985 | -1.86(-3.86%) |
Feb 12, 2024 | 48.19 | 48.49 | 48.08 | 48.09 | 8,956 | +0.45(+0.95%) |
Feb 09, 2024 | 45.98 | 48.67 | 45.98 | 47.64 | 12,119 | +1.51(+3.28%) |
Feb 08, 2024 | 45.57 | 46.97 | 45.44 | 46.12 | 13,990 | +0.55(+1.21%) |
Feb 07, 2024 | 45.97 | 46.72 | 44.68 | 45.57 | 18,504 | -1.51(-3.21%) |
Feb 06, 2024 | 47.46 | 47.58 | 45.94 | 47.08 | 14,287 | -0.33(-0.69%) |
Feb 05, 2024 | 47.41 | 47.54 | 46.59 | 47.41 | 10,629 | -0.81(-1.68%) |
Feb 02, 2024 | 49.74 | 49.74 | 47.99 | 48.22 | 39,852 | -1.99(-3.95%) |
Feb 01, 2024 | 50.07 | 50.26 | 48.10 | 50.20 | 11,570 | +0.30(+0.59%) |
Jan 31, 2024 | 53.67 | 53.67 | 49.91 | 49.91 | 8,686 | -3.69(-6.89%) |
Jan 30, 2024 | 53.23 | 54.05 | 53.11 | 53.60 | 3,937 | -0.22(-0.40%) |
Jan 29, 2024 | 53.32 | 53.82 | 53.18 | 53.82 | 9,446 | +0.88(+1.66%) |
Jan 26, 2024 | 52.84 | 53.30 | 51.39 | 52.94 | 11,088 | +0.14(+0.26%) |
Jan 25, 2024 | 51.87 | 52.80 | 51.27 | 52.80 | 14,695 | +0.56(+1.08%) |
Jan 24, 2024 | 52.51 | 52.97 | 52.04 | 52.24 | 13,427 | -0.29(-0.55%) |
Jan 23, 2024 | 54.32 | 54.32 | 52.39 | 52.52 | 12,605 | -1.42(-2.64%) |
Jan 22, 2024 | 52.98 | 54.25 | 52.98 | 53.95 | 13,066 | +1.12(+2.11%) |
Jan 19, 2024 | 53.07 | 53.07 | 52.24 | 52.83 | 8,727 | +0.09(+0.17%) |
Jan 18, 2024 | 51.99 | 52.79 | 51.87 | 52.74 | 5,811 | +0.58(+1.12%) |
Jan 17, 2024 | 50.95 | 52.28 | 50.95 | 52.16 | 8,294 | +0.48(+0.94%) |
Jan 16, 2024 | 51.83 | 52.36 | 51.46 | 51.68 | 11,879 | -0.19(-0.36%) |
Jan 12, 2024 | 52.53 | 52.53 | 51.36 | 51.86 | 12,671 | +0.08(+0.15%) |
Jan 11, 2024 | 51.83 | 51.98 | 51.52 | 51.78 | 13,020 | -0.62(-1.19%) |
Jan 10, 2024 | 52.76 | 52.76 | 51.41 | 52.41 | 13,467 | +0.44(+0.86%) |
Jan 09, 2024 | 51.96 | 52.06 | 50.93 | 51.96 | 19,356 | -0.55(-1.05%) |
Jan 08, 2024 | 53.34 | 53.34 | 52.20 | 52.51 | 11,375 | -1.17(-2.17%) |
Jan 05, 2024 | 53.89 | 54.64 | 52.86 | 53.68 | 34,672 | -0.16(-0.29%) |
Jan 04, 2024 | 54.24 | 54.43 | 53.77 | 53.84 | 16,706 | -0.39(-0.71%) |
Jan 03, 2024 | 55.86 | 56.05 | 53.66 | 54.22 | 12,649 | -1.89(-3.36%) |
Jan 02, 2024 | 56.37 | 56.68 | 55.31 | 56.11 | 16,131 | -0.40(-0.70%) |
Dec 29, 2023 | 57.85 | 57.85 | 56.10 | 56.51 | 18,387 | -2.14(-3.65%) |
Dec 28, 2023 | 58.24 | 58.65 | 58.08 | 58.65 | 7,730 | +0.18(+0.30%) |
Dec 27, 2023 | 58.45 | 59.16 | 58.17 | 58.47 | 9,777 | -0.47(-0.80%) |
Dec 26, 2023 | 58.06 | 58.94 | 57.79 | 58.94 | 13,267 | +1.06(+1.83%) |
Dec 22, 2023 | 58.64 | 59.16 | 57.43 | 57.89 | 13,563 | -0.19(-0.32%) |
Dec 21, 2023 | 57.80 | 59.01 | 57.49 | 58.08 | 20,781 | +0.59(+1.03%) |
Dec 20, 2023 | 55.54 | 58.52 | 55.54 | 57.48 | 35,777 | +1.81(+3.25%) |
Dec 19, 2023 | 53.67 | 55.79 | 53.33 | 55.68 | 46,690 | +1.99(+3.70%) |
Dec 18, 2023 | 53.77 | 54.21 | 53.33 | 53.69 | 19,299 | -0.25(-0.46%) |
Dec 15, 2023 | 55.13 | 55.13 | 53.94 | 53.94 | 34,252 | -1.20(-2.17%) |
Dec 14, 2023 | 56.09 | 56.09 | 54.43 | 55.13 | 32,752 | +0.15(+0.27%) |
Dec 13, 2023 | 53.48 | 56.34 | 52.42 | 54.98 | 46,672 | +1.22(+2.28%) |
Dec 12, 2023 | 54.32 | 54.68 | 53.76 | 53.76 | 21,355 | -0.22(-0.42%) |
Dec 11, 2023 | 53.41 | 54.37 | 53.03 | 53.98 | 19,696 | +0.94(+1.77%) |
Dec 08, 2023 | 52.46 | 53.48 | 52.46 | 53.05 | 13,571 | +0.20(+0.37%) |
Dec 07, 2023 | 52.31 | 52.85 | 52.01 | 52.85 | 11,706 | +1.51(+2.95%) |
Dec 06, 2023 | 51.45 | 51.82 | 51.29 | 51.34 | 11,491 | -0.11(-0.21%) |
Dec 05, 2023 | 52.25 | 52.29 | 51.11 | 51.44 | 35,194 | -0.59(-1.13%) |
Dec 04, 2023 | 50.77 | 52.03 | 50.77 | 52.03 | 14,583 | +1.54(+3.06%) |
Dec 01, 2023 | 48.21 | 50.68 | 48.21 | 50.49 | 21,916 | +2.26(+4.68%) |
Nov 30, 2023 | 48.79 | 48.92 | 48.16 | 48.23 | 14,240 | -0.08(-0.16%) |
Nov 29, 2023 | 47.24 | 48.66 | 47.15 | 48.31 | 12,151 | +1.49(+3.19%) |
Nov 28, 2023 | 47.23 | 47.23 | 46.71 | 46.81 | 11,137 | -1.36(-2.82%) |
Nov 27, 2023 | 48.72 | 48.72 | 47.88 | 48.17 | 11,348 | -0.46(-0.94%) |
Nov 24, 2023 | 47.69 | 48.63 | 47.69 | 48.63 | 2,870 | +0.65(+1.36%) |
Nov 22, 2023 | 48.66 | 48.90 | 47.81 | 47.98 | 15,326 | -0.21(-0.43%) |
Nov 21, 2023 | 47.86 | 48.94 | 47.86 | 48.18 | 19,773 | -0.27(-0.56%) |
Nov 20, 2023 | 46.85 | 48.85 | 46.65 | 48.45 | 21,093 | +1.95(+4.20%) |
Nov 17, 2023 | 47.03 | 47.03 | 45.91 | 46.50 | 18,835 | -0.07(-0.15%) |
Nov 16, 2023 | 46.97 | 46.97 | 46.13 | 46.57 | 12,793 | -0.52(-1.10%) |
Nov 15, 2023 | 46.47 | 47.93 | 46.47 | 47.09 | 15,291 | +0.03(+0.06%) |
Nov 14, 2023 | 43.75 | 47.08 | 43.75 | 47.06 | 22,880 | +3.67(+8.47%) |
Nov 13, 2023 | 42.79 | 43.48 | 42.26 | 43.38 | 15,196 | +0.39(+0.91%) |
Nov 10, 2023 | 42.40 | 43.21 | 42.01 | 42.99 | 16,793 | +1.12(+2.68%) |
Nov 09, 2023 | 42.30 | 42.30 | 40.85 | 41.87 | 7,063 | -0.63(-1.47%) |
Nov 08, 2023 | 42.80 | 42.80 | 42.14 | 42.50 | 8,436 | -0.44(-1.02%) |
Nov 07, 2023 | 43.23 | 43.56 | 42.59 | 42.94 | 13,929 | -0.28(-0.66%) |
Nov 06, 2023 | 42.71 | 43.37 | 42.71 | 43.22 | 18,947 | +0.35(+0.82%) |
Nov 03, 2023 | 41.88 | 43.19 | 41.56 | 42.87 | 15,658 | +1.26(+3.03%) |
Nov 02, 2023 | 40.16 | 41.67 | 40.16 | 41.61 | 16,906 | +1.04(+2.55%) |