Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 43.10 | 45.57 | 43.10 | 44.74 | 189,714 | +1.73(+4.02%) |
May 30, 2024 | 45.80 | 46.24 | 41.79 | 43.01 | 611,099 | -2.67(-5.85%) |
May 29, 2024 | 47.01 | 47.22 | 45.68 | 45.68 | 69,920 | -1.98(-4.15%) |
May 28, 2024 | 47.66 | 48.30 | 47.37 | 47.66 | 55,740 | +0.41(+0.87%) |
May 24, 2024 | 46.33 | 47.36 | 46.03 | 47.25 | 48,412 | +1.08(+2.34%) |
May 23, 2024 | 46.81 | 46.90 | 45.74 | 46.17 | 88,001 | -0.66(-1.41%) |
May 22, 2024 | 47.20 | 47.50 | 46.76 | 46.83 | 56,426 | -0.33(-0.70%) |
May 21, 2024 | 47.87 | 47.87 | 46.85 | 47.16 | 63,420 | -0.72(-1.50%) |
May 20, 2024 | 47.97 | 48.75 | 47.62 | 47.88 | 94,732 | -0.04(-0.08%) |
May 17, 2024 | 48.29 | 48.38 | 47.69 | 47.92 | 60,804 | -0.43(-0.89%) |
May 16, 2024 | 48.47 | 48.84 | 48.07 | 48.35 | 45,780 | -0.02(-0.04%) |
May 15, 2024 | 48.01 | 48.62 | 47.13 | 48.37 | 90,540 | +1.10(+2.33%) |
May 14, 2024 | 48.82 | 49.41 | 46.71 | 47.27 | 199,178 | -0.88(-1.83%) |
May 13, 2024 | 48.09 | 48.48 | 46.72 | 48.15 | 119,472 | +0.03(+0.06%) |
May 10, 2024 | 49.99 | 50.00 | 46.32 | 48.12 | 259,495 | -3.49(-6.76%) |
May 09, 2024 | 50.81 | 51.75 | 50.77 | 51.61 | 55,655 | +0.67(+1.32%) |
May 08, 2024 | 50.50 | 50.97 | 50.05 | 50.94 | 38,380 | +0.18(+0.35%) |
May 07, 2024 | 51.45 | 51.85 | 50.76 | 50.76 | 51,234 | -0.30(-0.59%) |
May 06, 2024 | 50.88 | 51.49 | 50.88 | 51.06 | 46,162 | +0.09(+0.18%) |
May 03, 2024 | 51.72 | 52.50 | 50.79 | 50.97 | 43,263 | -0.38(-0.74%) |
May 02, 2024 | 50.84 | 51.51 | 50.52 | 51.35 | 37,571 | +0.76(+1.50%) |
May 01, 2024 | 51.04 | 51.15 | 50.08 | 50.59 | 51,795 | -0.17(-0.33%) |
Apr 30, 2024 | 50.89 | 51.46 | 50.57 | 50.76 | 50,593 | -0.65(-1.26%) |
Apr 29, 2024 | 50.89 | 51.43 | 50.74 | 51.41 | 40,759 | +0.84(+1.66%) |
Apr 26, 2024 | 50.71 | 51.08 | 50.44 | 50.57 | 22,603 | -0.10(-0.20%) |
Apr 25, 2024 | 50.75 | 50.88 | 50.20 | 50.67 | 39,138 | -0.19(-0.37%) |
Apr 24, 2024 | 50.84 | 51.30 | 50.70 | 50.86 | 28,919 | -0.10(-0.20%) |
Apr 23, 2024 | 50.90 | 51.75 | 50.80 | 50.96 | 45,537 | +0.04(+0.08%) |
Apr 22, 2024 | 51.69 | 52.08 | 50.54 | 50.92 | 44,576 | -0.72(-1.39%) |
Apr 19, 2024 | 49.75 | 51.66 | 49.75 | 51.64 | 59,527 | +1.62(+3.24%) |
Apr 18, 2024 | 50.06 | 50.15 | 49.56 | 50.02 | 57,597 | -0.06(-0.12%) |
Apr 17, 2024 | 51.30 | 51.30 | 49.89 | 50.08 | 60,580 | -0.84(-1.65%) |
Apr 16, 2024 | 50.12 | 51.07 | 49.37 | 50.92 | 68,601 | +0.68(+1.35%) |
Apr 15, 2024 | 50.92 | 51.41 | 49.80 | 50.24 | 49,195 | -0.58(-1.14%) |
Apr 12, 2024 | 51.50 | 51.88 | 50.71 | 50.82 | 51,694 | -1.17(-2.25%) |
Apr 11, 2024 | 51.47 | 52.47 | 50.60 | 51.99 | 125,693 | +0.87(+1.70%) |
Apr 10, 2024 | 52.61 | 53.57 | 50.77 | 51.12 | 168,067 | -3.96(-7.19%) |
Apr 09, 2024 | 55.21 | 55.43 | 54.75 | 55.08 | 34,289 | +0.31(+0.57%) |
Apr 08, 2024 | 54.75 | 55.64 | 54.68 | 54.77 | 54,736 | +0.06(+0.11%) |
Apr 05, 2024 | 55.54 | 56.14 | 54.45 | 54.71 | 95,679 | -1.12(-2.01%) |
Apr 04, 2024 | 56.74 | 57.99 | 55.80 | 55.83 | 46,857 | -0.34(-0.61%) |
Apr 03, 2024 | 55.23 | 56.26 | 55.23 | 56.17 | 32,606 | +0.58(+1.04%) |
Apr 02, 2024 | 56.34 | 56.34 | 55.29 | 55.59 | 27,258 | -1.29(-2.27%) |
Apr 01, 2024 | 58.08 | 58.56 | 56.72 | 56.88 | 69,545 | -1.12(-1.93%) |
Mar 28, 2024 | 56.67 | 58.14 | 56.36 | 58.00 | 43,573 | +1.22(+2.15%) |
Mar 27, 2024 | 55.64 | 56.78 | 55.25 | 56.78 | 29,000 | +1.78(+3.24%) |
Mar 26, 2024 | 55.84 | 56.09 | 54.65 | 55.00 | 47,520 | -0.40(-0.72%) |
Mar 25, 2024 | 55.64 | 55.99 | 55.37 | 55.40 | 21,921 | +0.05(+0.09%) |
Mar 22, 2024 | 56.28 | 56.35 | 55.06 | 55.35 | 30,373 | -0.60(-1.07%) |
Mar 21, 2024 | 55.64 | 56.26 | 55.64 | 55.95 | 36,804 | +0.35(+0.63%) |
Mar 20, 2024 | 54.02 | 55.67 | 53.85 | 55.60 | 30,547 | +1.62(+3.00%) |
Mar 19, 2024 | 54.13 | 54.25 | 53.81 | 53.98 | 25,557 | -0.19(-0.35%) |
Mar 18, 2024 | 54.88 | 54.94 | 54.16 | 54.17 | 25,833 | -0.30(-0.55%) |
Mar 15, 2024 | 54.21 | 55.25 | 54.21 | 54.47 | 73,793 | +0.17(+0.31%) |
Mar 14, 2024 | 55.18 | 55.26 | 54.25 | 54.30 | 45,870 | -1.20(-2.16%) |
Mar 13, 2024 | 55.45 | 56.14 | 55.26 | 55.50 | 35,081 | -0.12(-0.22%) |
Mar 12, 2024 | 55.23 | 55.80 | 55.23 | 55.62 | 31,887 | +0.33(+0.60%) |
Mar 11, 2024 | 55.66 | 55.83 | 55.02 | 55.29 | 36,712 | -0.54(-0.97%) |
Mar 08, 2024 | 55.70 | 56.16 | 55.45 | 55.83 | 34,591 | +0.69(+1.25%) |
Mar 07, 2024 | 56.06 | 56.54 | 55.03 | 55.14 | 52,024 | -0.45(-0.81%) |
Mar 06, 2024 | 55.52 | 55.70 | 54.69 | 55.59 | 122,798 | +0.42(+0.76%) |
Mar 05, 2024 | 55.34 | 56.17 | 55.15 | 55.17 | 36,856 | -0.41(-0.74%) |
Mar 04, 2024 | 56.90 | 56.99 | 55.36 | 55.58 | 40,909 | -1.28(-2.25%) |
Mar 01, 2024 | 56.34 | 57.44 | 55.71 | 56.86 | 44,248 | +0.56(+0.99%) |
Feb 29, 2024 | 57.52 | 57.52 | 55.84 | 56.30 | 37,424 | -0.29(-0.51%) |
Feb 28, 2024 | 56.75 | 57.37 | 56.59 | 56.59 | 30,095 | -0.75(-1.31%) |
Feb 27, 2024 | 56.29 | 57.84 | 55.98 | 57.34 | 76,425 | +1.89(+3.40%) |
Feb 26, 2024 | 56.10 | 56.54 | 55.45 | 55.45 | 31,400 | -0.66(-1.17%) |
Feb 23, 2024 | 55.64 | 56.37 | 55.60 | 56.11 | 35,688 | +0.27(+0.48%) |
Feb 22, 2024 | 56.04 | 56.31 | 55.23 | 55.84 | 53,667 | +0.04(+0.07%) |
Feb 21, 2024 | 56.38 | 56.39 | 55.35 | 55.80 | 42,917 | -0.55(-0.97%) |
Feb 20, 2024 | 56.94 | 57.22 | 56.21 | 56.35 | 63,383 | -0.94(-1.64%) |
Feb 16, 2024 | 58.07 | 58.20 | 57.09 | 57.29 | 47,609 | -1.31(-2.23%) |
Feb 15, 2024 | 57.61 | 58.70 | 57.61 | 58.60 | 36,704 | +1.05(+1.82%) |
Feb 14, 2024 | 57.24 | 57.85 | 56.71 | 57.55 | 39,247 | +0.85(+1.50%) |
Feb 13, 2024 | 56.69 | 57.25 | 55.49 | 56.70 | 71,445 | -1.36(-2.35%) |
Feb 12, 2024 | 57.25 | 58.98 | 56.53 | 58.06 | 87,994 | +1.14(+2.00%) |
Feb 09, 2024 | 59.03 | 59.03 | 53.49 | 56.92 | 206,505 | -3.79(-6.24%) |
Feb 08, 2024 | 60.04 | 60.72 | 59.20 | 60.71 | 61,012 | +0.88(+1.47%) |
Feb 07, 2024 | 61.12 | 61.12 | 59.49 | 59.84 | 35,253 | -1.38(-2.25%) |
Feb 06, 2024 | 60.34 | 61.21 | 60.19 | 61.21 | 31,662 | +1.05(+1.74%) |
Feb 05, 2024 | 61.47 | 61.87 | 59.54 | 60.16 | 73,938 | -2.14(-3.43%) |
Feb 02, 2024 | 62.40 | 63.33 | 62.30 | 62.30 | 50,183 | -0.63(-1.00%) |
Feb 01, 2024 | 62.16 | 63.14 | 61.88 | 62.93 | 40,172 | +1.24(+2.01%) |
Jan 31, 2024 | 62.37 | 63.57 | 61.60 | 61.69 | 46,645 | -1.27(-2.01%) |
Jan 30, 2024 | 62.88 | 63.13 | 62.18 | 62.96 | 37,956 | +0.17(+0.27%) |
Jan 29, 2024 | 62.42 | 63.01 | 61.49 | 62.79 | 28,616 | +0.47(+0.75%) |
Jan 26, 2024 | 62.80 | 62.87 | 61.80 | 62.32 | 23,199 | +0.02(+0.03%) |
Jan 25, 2024 | 63.07 | 63.07 | 61.96 | 62.30 | 36,826 | +0.22(+0.35%) |
Jan 24, 2024 | 63.50 | 63.69 | 62.07 | 62.08 | 30,087 | -0.99(-1.57%) |
Jan 23, 2024 | 63.47 | 63.68 | 62.71 | 63.07 | 32,814 | +0.34(+0.54%) |
Jan 22, 2024 | 62.17 | 63.23 | 61.77 | 62.73 | 41,131 | +0.93(+1.50%) |
Jan 19, 2024 | 62.40 | 62.40 | 60.44 | 61.80 | 43,929 | -0.37(-0.59%) |
Jan 18, 2024 | 62.47 | 62.96 | 61.76 | 62.17 | 54,198 | -0.14(-0.22%) |
Jan 17, 2024 | 61.97 | 62.68 | 61.67 | 62.31 | 37,073 | -0.31(-0.49%) |
Jan 16, 2024 | 62.34 | 63.21 | 62.11 | 62.62 | 56,100 | -0.24(-0.38%) |
Jan 12, 2024 | 63.60 | 63.60 | 62.48 | 62.86 | 48,760 | -0.03(-0.05%) |
Jan 11, 2024 | 62.72 | 63.12 | 62.05 | 62.89 | 46,964 | +0.18(+0.29%) |
Jan 10, 2024 | 62.07 | 63.80 | 62.07 | 62.71 | 48,250 | +0.38(+0.61%) |
Jan 09, 2024 | 62.89 | 63.24 | 61.54 | 62.33 | 59,534 | -1.68(-2.62%) |
Jan 08, 2024 | 61.73 | 64.41 | 61.73 | 64.01 | 50,882 | +2.32(+3.76%) |
Jan 05, 2024 | 60.74 | 62.22 | 60.69 | 61.69 | 46,982 | +0.52(+0.85%) |
Jan 04, 2024 | 61.63 | 62.26 | 61.05 | 61.17 | 49,560 | -0.57(-0.92%) |
Jan 03, 2024 | 64.48 | 64.48 | 61.52 | 61.74 | 70,815 | -2.79(-4.32%) |
Jan 02, 2024 | 66.16 | 67.07 | 64.31 | 64.53 | 73,585 | -1.66(-2.51%) |
Dec 29, 2023 | 67.20 | 67.49 | 66.16 | 66.19 | 42,553 | -0.95(-1.41%) |
Dec 28, 2023 | 67.35 | 67.82 | 66.98 | 67.14 | 52,697 | -0.45(-0.67%) |
Dec 27, 2023 | 67.56 | 68.19 | 67.18 | 67.59 | 41,272 | +0.39(+0.58%) |
Dec 26, 2023 | 66.58 | 67.72 | 66.03 | 67.20 | 51,543 | +0.82(+1.23%) |
Dec 22, 2023 | 65.30 | 66.39 | 65.15 | 66.38 | 42,937 | +1.13(+1.73%) |
Dec 21, 2023 | 65.56 | 66.18 | 64.94 | 65.25 | 47,062 | +0.14(+0.21%) |
Dec 20, 2023 | 66.83 | 67.93 | 64.93 | 65.11 | 69,100 | -1.46(-2.19%) |
Dec 19, 2023 | 65.97 | 67.18 | 65.44 | 66.57 | 81,515 | +1.14(+1.74%) |
Dec 18, 2023 | 63.23 | 66.27 | 62.93 | 65.43 | 97,447 | +2.06(+3.25%) |
Dec 15, 2023 | 67.67 | 68.73 | 59.94 | 63.37 | 278,386 | -4.35(-6.42%) |
Dec 14, 2023 | 67.32 | 69.33 | 66.80 | 67.72 | 163,857 | +1.58(+2.39%) |
Dec 13, 2023 | 61.67 | 66.21 | 61.57 | 66.14 | 226,892 | +4.20(+6.78%) |
Dec 12, 2023 | 61.88 | 62.32 | 61.01 | 61.94 | 35,868 | +0.14(+0.23%) |
Dec 11, 2023 | 62.55 | 62.75 | 61.49 | 61.80 | 61,074 | -0.38(-0.61%) |
Dec 08, 2023 | 62.21 | 63.02 | 62.09 | 62.18 | 44,704 | +0.09(+0.14%) |
Dec 07, 2023 | 61.66 | 62.38 | 61.08 | 62.09 | 37,110 | +0.51(+0.83%) |
Dec 06, 2023 | 60.87 | 62.28 | 60.35 | 61.58 | 60,602 | +1.08(+1.78%) |
Dec 05, 2023 | 61.21 | 61.21 | 60.40 | 60.50 | 35,086 | -0.89(-1.45%) |
Dec 04, 2023 | 60.25 | 61.39 | 60.25 | 61.39 | 37,024 | +0.95(+1.57%) |
Dec 01, 2023 | 58.48 | 60.62 | 57.99 | 60.44 | 48,647 | +1.95(+3.33%) |
Nov 30, 2023 | 58.47 | 58.88 | 57.98 | 58.49 | 71,705 | +0.24(+0.41%) |
Nov 29, 2023 | 57.84 | 58.97 | 57.62 | 58.25 | 66,177 | +0.81(+1.41%) |
Nov 28, 2023 | 57.03 | 57.56 | 56.58 | 57.45 | 29,887 | +0.24(+0.42%) |
Nov 27, 2023 | 57.14 | 57.69 | 56.47 | 57.21 | 49,312 | -0.41(-0.71%) |
Nov 24, 2023 | 57.57 | 58.11 | 57.32 | 57.62 | 21,136 | +0.17(+0.30%) |
Nov 22, 2023 | 57.08 | 57.59 | 56.47 | 57.45 | 58,895 | +0.89(+1.57%) |
Nov 21, 2023 | 57.10 | 57.10 | 55.74 | 56.56 | 63,894 | -0.77(-1.34%) |
Nov 20, 2023 | 56.63 | 57.49 | 56.24 | 57.33 | 41,429 | +0.80(+1.41%) |
Nov 17, 2023 | 56.43 | 56.94 | 55.68 | 56.53 | 48,825 | +0.76(+1.36%) |
Nov 16, 2023 | 56.13 | 56.47 | 54.73 | 55.77 | 79,282 | -0.83(-1.46%) |
Nov 15, 2023 | 57.00 | 57.60 | 56.19 | 56.60 | 71,121 | -0.14(-0.25%) |
Nov 14, 2023 | 55.87 | 57.32 | 55.79 | 56.74 | 95,339 | +2.03(+3.70%) |
Nov 13, 2023 | 55.21 | 55.38 | 54.53 | 54.71 | 21,224 | -0.46(-0.83%) |
Nov 10, 2023 | 53.70 | 55.31 | 53.38 | 55.17 | 35,206 | +1.47(+2.73%) |
Nov 09, 2023 | 54.77 | 54.77 | 53.58 | 53.70 | 31,438 | -0.75(-1.37%) |
Nov 08, 2023 | 55.44 | 55.47 | 54.16 | 54.45 | 33,485 | -0.64(-1.16%) |
Nov 07, 2023 | 54.89 | 55.17 | 54.39 | 55.09 | 23,111 | -0.21(-0.38%) |
Nov 06, 2023 | 56.60 | 56.88 | 55.21 | 55.30 | 28,862 | -1.01(-1.79%) |
Nov 03, 2023 | 55.63 | 56.78 | 55.50 | 56.31 | 51,940 | +1.27(+2.31%) |
Nov 02, 2023 | 54.10 | 55.07 | 54.00 | 55.04 | 43,140 | +1.58(+2.96%) |