Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 58.79 | 59.16 | 57.70 | 58.98 | 215,336 | +0.70(+1.20%) |
Jun 04, 2024 | 58.56 | 59.27 | 58.27 | 58.28 | 221,557 | -0.54(-0.92%) |
Jun 03, 2024 | 60.00 | 60.01 | 58.76 | 58.82 | 225,834 | -1.02(-1.70%) |
May 31, 2024 | 59.04 | 59.89 | 58.74 | 59.84 | 346,214 | +1.14(+1.94%) |
May 30, 2024 | 57.56 | 58.71 | 57.27 | 58.70 | 395,605 | +1.35(+2.35%) |
May 29, 2024 | 57.30 | 57.75 | 57.19 | 57.35 | 264,929 | -0.40(-0.69%) |
May 28, 2024 | 58.39 | 59.20 | 57.57 | 57.75 | 349,407 | -0.72(-1.23%) |
May 24, 2024 | 59.22 | 59.22 | 58.41 | 58.47 | 272,759 | -0.40(-0.68%) |
May 23, 2024 | 59.53 | 59.58 | 58.67 | 58.87 | 233,300 | -0.79(-1.32%) |
May 22, 2024 | 60.28 | 61.00 | 59.44 | 59.66 | 253,831 | -0.83(-1.37%) |
May 21, 2024 | 59.49 | 60.71 | 59.49 | 60.49 | 321,958 | +0.99(+1.66%) |
May 20, 2024 | 60.98 | 60.98 | 59.49 | 59.50 | 313,317 | -1.35(-2.22%) |
May 17, 2024 | 61.08 | 61.08 | 60.44 | 60.85 | 197,898 | +0.04(+0.07%) |
May 16, 2024 | 60.19 | 61.28 | 59.99 | 60.81 | 251,596 | +0.90(+1.50%) |
May 15, 2024 | 61.00 | 61.21 | 59.70 | 59.91 | 304,267 | -1.13(-1.85%) |
May 14, 2024 | 61.15 | 61.49 | 60.85 | 61.04 | 242,660 | +0.20(+0.33%) |
May 13, 2024 | 61.46 | 61.86 | 60.51 | 60.84 | 383,772 | +0.09(+0.15%) |
May 10, 2024 | 60.99 | 61.55 | 60.52 | 60.75 | 365,933 | -0.10(-0.16%) |
May 09, 2024 | 59.82 | 61.50 | 59.82 | 60.85 | 357,913 | +0.76(+1.26%) |
May 08, 2024 | 60.03 | 60.38 | 59.70 | 60.09 | 217,703 | +0.03(+0.05%) |
May 07, 2024 | 60.72 | 61.12 | 59.77 | 60.06 | 368,655 | -0.11(-0.18%) |
May 06, 2024 | 59.28 | 60.21 | 59.03 | 60.17 | 472,896 | +1.49(+2.54%) |
May 03, 2024 | 58.15 | 58.95 | 57.41 | 58.68 | 439,669 | +0.59(+1.01%) |
May 02, 2024 | 56.71 | 58.77 | 53.84 | 58.09 | 866,678 | -0.10(-0.17%) |
May 01, 2024 | 57.79 | 59.57 | 57.78 | 58.19 | 471,474 | +0.18(+0.31%) |
Apr 30, 2024 | 58.16 | 58.23 | 56.95 | 58.01 | 362,832 | -0.34(-0.58%) |
Apr 29, 2024 | 57.19 | 58.65 | 57.19 | 58.35 | 451,116 | +1.21(+2.12%) |
Apr 26, 2024 | 57.97 | 58.20 | 56.85 | 57.14 | 638,496 | -1.27(-2.18%) |
Apr 25, 2024 | 59.46 | 59.71 | 58.10 | 58.41 | 507,780 | -1.68(-2.80%) |
Apr 24, 2024 | 59.20 | 61.65 | 59.18 | 60.09 | 1,017,761 | +1.93(+3.32%) |
Apr 23, 2024 | 58.16 | 58.88 | 58.05 | 58.16 | 189,839 | +0.08(+0.14%) |
Apr 22, 2024 | 57.80 | 58.33 | 57.27 | 58.08 | 259,417 | +0.37(+0.64%) |
Apr 19, 2024 | 56.86 | 57.84 | 56.49 | 57.72 | 539,725 | +1.00(+1.77%) |
Apr 18, 2024 | 56.49 | 57.71 | 56.37 | 56.71 | 430,271 | +0.58(+1.03%) |
Apr 17, 2024 | 56.11 | 56.67 | 55.57 | 56.13 | 447,404 | +0.05(+0.09%) |
Apr 16, 2024 | 54.30 | 56.56 | 54.01 | 56.08 | 273,469 | +1.65(+3.03%) |
Apr 15, 2024 | 56.29 | 56.63 | 54.37 | 54.43 | 360,923 | -1.29(-2.32%) |
Apr 12, 2024 | 55.01 | 56.29 | 55.01 | 55.73 | 504,852 | +0.63(+1.14%) |
Apr 11, 2024 | 57.82 | 57.82 | 55.00 | 55.10 | 735,980 | -2.67(-4.62%) |
Apr 10, 2024 | 56.02 | 58.01 | 55.20 | 57.77 | 304,796 | +0.92(+1.61%) |
Apr 09, 2024 | 57.40 | 57.64 | 56.65 | 56.85 | 332,240 | -0.41(-0.71%) |
Apr 08, 2024 | 58.19 | 58.35 | 57.24 | 57.26 | 180,413 | -0.61(-1.05%) |
Apr 05, 2024 | 57.17 | 58.11 | 57.07 | 57.87 | 364,108 | +0.76(+1.32%) |
Apr 04, 2024 | 58.68 | 58.88 | 56.82 | 57.11 | 380,714 | -1.30(-2.23%) |
Apr 03, 2024 | 58.74 | 59.17 | 58.39 | 58.41 | 313,127 | -0.57(-0.96%) |
Apr 02, 2024 | 60.13 | 60.13 | 58.96 | 58.98 | 329,948 | -1.55(-2.56%) |
Apr 01, 2024 | 62.40 | 62.52 | 60.37 | 60.53 | 284,963 | -1.07(-1.74%) |
Mar 28, 2024 | 63.75 | 64.36 | 61.41 | 61.61 | 412,749 | -2.12(-3.33%) |
Mar 27, 2024 | 62.37 | 63.97 | 62.00 | 63.73 | 541,140 | +1.79(+2.89%) |
Mar 26, 2024 | 60.06 | 61.94 | 60.06 | 61.93 | 438,094 | +1.97(+3.29%) |
Mar 25, 2024 | 59.60 | 60.52 | 59.09 | 59.96 | 442,553 | +0.83(+1.40%) |
Mar 22, 2024 | 59.38 | 59.76 | 58.81 | 59.14 | 278,270 | +0.00(+0.00%) |
Mar 21, 2024 | 58.94 | 59.93 | 58.78 | 59.14 | 427,746 | +0.49(+0.83%) |
Mar 20, 2024 | 57.43 | 59.31 | 57.35 | 58.65 | 428,140 | +0.84(+1.45%) |
Mar 19, 2024 | 58.49 | 59.07 | 57.36 | 57.82 | 365,268 | -0.55(-0.94%) |
Mar 18, 2024 | 57.91 | 58.89 | 57.87 | 58.36 | 422,190 | +0.21(+0.36%) |
Mar 15, 2024 | 58.06 | 59.37 | 58.06 | 58.15 | 1,079,443 | -0.29(-0.49%) |
Mar 14, 2024 | 58.20 | 58.52 | 57.74 | 58.44 | 293,604 | +0.00(+0.00%) |
Mar 13, 2024 | 57.91 | 58.72 | 57.60 | 58.44 | 349,010 | +0.57(+0.98%) |
Mar 12, 2024 | 57.98 | 58.22 | 57.02 | 57.88 | 452,686 | -0.19(-0.33%) |
Mar 11, 2024 | 57.61 | 58.24 | 57.47 | 58.06 | 241,467 | +0.65(+1.13%) |
Mar 08, 2024 | 57.85 | 58.55 | 57.35 | 57.42 | 308,220 | -0.53(-0.91%) |
Mar 07, 2024 | 59.70 | 60.15 | 57.81 | 57.94 | 339,260 | -1.61(-2.71%) |
Mar 06, 2024 | 58.37 | 59.63 | 57.88 | 59.56 | 286,215 | +1.80(+3.12%) |
Mar 05, 2024 | 57.69 | 58.26 | 57.31 | 57.76 | 296,649 | -0.19(-0.33%) |
Mar 04, 2024 | 57.39 | 58.12 | 57.11 | 57.94 | 260,380 | +0.67(+1.16%) |
Mar 01, 2024 | 57.23 | 57.41 | 56.67 | 57.28 | 198,530 | +0.24(+0.42%) |
Feb 29, 2024 | 57.29 | 57.59 | 56.74 | 57.04 | 300,511 | -0.08(-0.14%) |
Feb 28, 2024 | 58.04 | 58.64 | 57.10 | 57.12 | 250,908 | -1.11(-1.91%) |
Feb 27, 2024 | 57.48 | 58.27 | 57.13 | 58.23 | 303,182 | +0.98(+1.72%) |
Feb 26, 2024 | 57.10 | 57.63 | 56.68 | 57.25 | 310,351 | +0.08(+0.14%) |
Feb 23, 2024 | 57.77 | 57.91 | 56.99 | 57.17 | 246,579 | -0.66(-1.14%) |
Feb 22, 2024 | 57.61 | 58.16 | 57.15 | 57.83 | 343,964 | +0.22(+0.38%) |
Feb 21, 2024 | 58.94 | 58.94 | 56.95 | 57.61 | 348,758 | -1.28(-2.18%) |
Feb 20, 2024 | 59.08 | 59.67 | 58.65 | 58.89 | 374,762 | -0.77(-1.28%) |
Feb 16, 2024 | 58.43 | 59.89 | 58.16 | 59.66 | 542,016 | +1.18(+2.02%) |
Feb 15, 2024 | 56.74 | 58.56 | 56.74 | 58.47 | 590,029 | +1.95(+3.45%) |
Feb 14, 2024 | 56.23 | 56.90 | 55.58 | 56.52 | 434,750 | +1.20(+2.16%) |
Feb 13, 2024 | 56.58 | 56.72 | 55.02 | 55.32 | 811,914 | -1.99(-3.47%) |
Feb 12, 2024 | 58.88 | 59.02 | 57.28 | 57.31 | 406,469 | -1.35(-2.29%) |
Feb 09, 2024 | 57.13 | 58.98 | 57.09 | 58.66 | 408,320 | +1.18(+2.05%) |
Feb 08, 2024 | 57.81 | 57.95 | 56.91 | 57.48 | 436,679 | +0.41(+0.71%) |
Feb 07, 2024 | 57.08 | 57.40 | 55.97 | 57.08 | 600,567 | +0.00(+0.00%) |
Feb 06, 2024 | 55.20 | 57.40 | 55.20 | 57.08 | 714,629 | +1.85(+3.35%) |
Feb 05, 2024 | 56.47 | 56.47 | 54.37 | 55.23 | 796,103 | -1.51(-2.67%) |
Feb 02, 2024 | 59.55 | 59.55 | 56.07 | 56.74 | 1,204,213 | -3.19(-5.32%) |
Feb 01, 2024 | 58.77 | 60.13 | 57.73 | 59.93 | 578,383 | +0.54(+0.92%) |
Jan 31, 2024 | 60.50 | 61.08 | 59.35 | 59.38 | 402,665 | -1.04(-1.72%) |
Jan 30, 2024 | 61.53 | 61.61 | 59.92 | 60.42 | 425,233 | -1.55(-2.51%) |
Jan 29, 2024 | 61.07 | 62.06 | 60.82 | 61.98 | 664,813 | +0.91(+1.49%) |
Jan 26, 2024 | 61.40 | 61.61 | 60.72 | 61.07 | 526,351 | -0.20(-0.32%) |
Jan 25, 2024 | 58.83 | 62.42 | 58.83 | 61.26 | 1,195,668 | +4.05(+7.07%) |
Jan 24, 2024 | 55.78 | 57.78 | 55.78 | 57.22 | 654,462 | +1.89(+3.42%) |
Jan 23, 2024 | 56.25 | 57.23 | 55.31 | 55.32 | 555,083 | -0.98(-1.74%) |
Jan 22, 2024 | 55.48 | 56.71 | 55.37 | 56.30 | 474,559 | +0.87(+1.57%) |
Jan 19, 2024 | 54.99 | 56.33 | 54.77 | 55.43 | 615,072 | +1.54(+2.86%) |
Jan 18, 2024 | 53.90 | 54.05 | 52.91 | 53.89 | 407,928 | -0.27(-0.49%) |
Jan 17, 2024 | 54.00 | 55.43 | 53.75 | 54.16 | 437,272 | -0.35(-0.64%) |
Jan 16, 2024 | 52.93 | 54.61 | 52.37 | 54.50 | 533,753 | +1.50(+2.84%) |
Jan 12, 2024 | 53.62 | 53.88 | 52.78 | 53.00 | 582,809 | -0.04(-0.07%) |
Jan 11, 2024 | 52.19 | 53.18 | 51.71 | 53.04 | 454,532 | +0.72(+1.38%) |
Jan 10, 2024 | 50.38 | 52.36 | 50.26 | 52.32 | 484,963 | +2.83(+5.72%) |
Jan 09, 2024 | 48.53 | 49.54 | 48.52 | 49.49 | 221,183 | +0.37(+0.75%) |
Jan 08, 2024 | 48.65 | 49.14 | 47.94 | 49.12 | 219,368 | +0.30(+0.61%) |
Jan 05, 2024 | 48.74 | 49.67 | 48.67 | 48.82 | 269,526 | -0.03(-0.06%) |
Jan 04, 2024 | 48.36 | 49.23 | 47.83 | 48.85 | 331,126 | +0.76(+1.58%) |
Jan 03, 2024 | 49.04 | 49.04 | 47.88 | 48.09 | 307,757 | -1.15(-2.33%) |
Jan 02, 2024 | 48.01 | 49.53 | 47.85 | 49.24 | 457,172 | +1.07(+2.22%) |
Dec 29, 2023 | 47.85 | 48.64 | 47.65 | 48.17 | 315,516 | +0.09(+0.19%) |
Dec 28, 2023 | 47.84 | 48.13 | 47.84 | 48.08 | 324,869 | +0.13(+0.27%) |
Dec 27, 2023 | 47.83 | 48.28 | 47.61 | 47.95 | 353,437 | +0.15(+0.31%) |
Dec 26, 2023 | 47.92 | 47.98 | 47.43 | 47.80 | 260,585 | +0.16(+0.33%) |
Dec 22, 2023 | 47.46 | 47.98 | 47.34 | 47.64 | 349,641 | +0.57(+1.22%) |
Dec 21, 2023 | 46.79 | 47.14 | 46.63 | 47.07 | 503,632 | +0.34(+0.72%) |
Dec 20, 2023 | 48.96 | 48.98 | 46.65 | 46.73 | 489,572 | -2.41(-4.91%) |
Dec 19, 2023 | 48.03 | 49.23 | 47.99 | 49.15 | 549,527 | +1.36(+2.84%) |
Dec 18, 2023 | 47.16 | 48.21 | 47.00 | 47.79 | 568,739 | +0.60(+1.28%) |
Dec 15, 2023 | 48.45 | 48.80 | 46.90 | 47.19 | 973,329 | -1.31(-2.69%) |
Dec 14, 2023 | 48.49 | 48.58 | 47.25 | 48.50 | 692,118 | +0.57(+1.20%) |
Dec 13, 2023 | 47.61 | 48.81 | 47.19 | 47.92 | 954,239 | +0.20(+0.41%) |
Dec 12, 2023 | 47.12 | 47.72 | 46.92 | 47.72 | 366,347 | +0.76(+1.62%) |
Dec 11, 2023 | 46.76 | 47.29 | 46.76 | 46.96 | 396,458 | +0.30(+0.64%) |
Dec 08, 2023 | 46.46 | 46.82 | 46.23 | 46.66 | 257,223 | +0.35(+0.75%) |
Dec 07, 2023 | 46.43 | 46.58 | 45.93 | 46.32 | 355,976 | +0.21(+0.45%) |
Dec 06, 2023 | 46.01 | 46.61 | 45.49 | 46.11 | 382,892 | +0.26(+0.56%) |
Dec 05, 2023 | 45.84 | 46.87 | 45.75 | 45.85 | 547,058 | -0.05(-0.11%) |
Dec 04, 2023 | 44.02 | 46.39 | 44.02 | 45.90 | 579,422 | +1.79(+4.06%) |