Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 43.19 | 43.87 | 42.70 | 43.45 | 378,146 | -0.27(-0.62%) |
Jun 06, 2024 | 44.35 | 44.35 | 42.78 | 43.72 | 570,544 | -0.65(-1.46%) |
Jun 05, 2024 | 44.53 | 45.21 | 42.96 | 44.37 | 571,416 | +0.18(+0.41%) |
Jun 04, 2024 | 47.00 | 47.51 | 44.10 | 44.19 | 393,996 | -3.26(-6.87%) |
Jun 03, 2024 | 49.30 | 49.69 | 47.28 | 47.45 | 208,041 | -1.90(-3.85%) |
May 31, 2024 | 50.20 | 50.36 | 48.60 | 49.35 | 212,467 | -0.86(-1.71%) |
May 30, 2024 | 48.92 | 50.46 | 48.61 | 50.21 | 433,333 | +1.68(+3.46%) |
May 29, 2024 | 47.24 | 48.64 | 46.80 | 48.53 | 233,801 | +0.87(+1.83%) |
May 28, 2024 | 46.00 | 48.20 | 45.65 | 47.66 | 295,694 | +1.94(+4.24%) |
May 24, 2024 | 44.92 | 45.73 | 44.15 | 45.72 | 161,260 | +1.36(+3.07%) |
May 23, 2024 | 45.47 | 46.07 | 44.11 | 44.36 | 210,712 | -0.67(-1.49%) |
May 22, 2024 | 47.16 | 47.27 | 44.90 | 45.03 | 273,832 | -2.24(-4.74%) |
May 21, 2024 | 49.04 | 49.86 | 46.89 | 47.27 | 353,634 | -1.60(-3.27%) |
May 20, 2024 | 47.90 | 48.90 | 47.22 | 48.87 | 140,652 | +0.98(+2.05%) |
May 17, 2024 | 48.41 | 49.09 | 47.57 | 47.89 | 194,677 | -0.42(-0.87%) |
May 16, 2024 | 48.85 | 49.01 | 47.85 | 48.31 | 245,778 | -0.48(-0.98%) |
May 15, 2024 | 47.72 | 49.41 | 47.55 | 48.79 | 272,500 | +1.28(+2.69%) |
May 14, 2024 | 46.00 | 48.39 | 46.00 | 47.51 | 310,289 | +1.57(+3.42%) |
May 13, 2024 | 47.20 | 47.53 | 45.21 | 45.94 | 367,519 | -1.15(-2.44%) |
May 10, 2024 | 49.34 | 49.70 | 47.02 | 47.09 | 250,911 | -1.92(-3.92%) |
May 09, 2024 | 49.48 | 49.48 | 48.18 | 49.01 | 400,468 | -0.48(-0.97%) |
May 08, 2024 | 50.30 | 51.15 | 47.92 | 49.49 | 673,267 | -0.36(-0.72%) |
May 07, 2024 | 50.39 | 51.32 | 48.23 | 49.85 | 555,386 | +0.25(+0.50%) |
May 06, 2024 | 49.20 | 50.40 | 48.84 | 49.60 | 459,126 | +0.86(+1.76%) |
May 03, 2024 | 47.27 | 48.97 | 46.74 | 48.74 | 385,338 | +2.18(+4.68%) |
May 02, 2024 | 45.72 | 46.95 | 45.01 | 46.56 | 272,603 | +1.17(+2.58%) |
May 01, 2024 | 44.34 | 45.71 | 43.02 | 45.39 | 150,368 | +1.02(+2.30%) |
Apr 30, 2024 | 44.60 | 45.84 | 44.32 | 44.37 | 303,456 | -0.47(-1.05%) |
Apr 29, 2024 | 44.26 | 45.55 | 44.17 | 44.84 | 141,085 | +0.80(+1.82%) |
Apr 26, 2024 | 43.70 | 44.59 | 43.20 | 44.04 | 175,066 | +0.18(+0.41%) |
Apr 25, 2024 | 43.23 | 44.10 | 42.48 | 43.86 | 343,189 | +0.29(+0.67%) |
Apr 24, 2024 | 45.07 | 45.07 | 43.33 | 43.57 | 273,997 | -1.53(-3.39%) |
Apr 23, 2024 | 46.10 | 46.78 | 44.88 | 45.10 | 327,772 | -1.15(-2.49%) |
Apr 22, 2024 | 43.08 | 46.34 | 42.30 | 46.25 | 395,932 | +3.17(+7.36%) |
Apr 19, 2024 | 41.94 | 43.50 | 41.70 | 43.08 | 231,352 | +1.19(+2.84%) |
Apr 18, 2024 | 42.48 | 42.94 | 41.74 | 41.89 | 235,741 | -0.13(-0.31%) |
Apr 17, 2024 | 42.31 | 42.60 | 41.32 | 42.02 | 224,254 | -0.05(-0.12%) |
Apr 16, 2024 | 42.01 | 42.40 | 40.88 | 42.07 | 307,792 | -0.38(-0.90%) |
Apr 15, 2024 | 45.80 | 45.83 | 42.07 | 42.45 | 372,562 | -2.73(-6.04%) |
Apr 12, 2024 | 46.05 | 46.80 | 44.75 | 45.18 | 402,109 | -0.94(-2.04%) |
Apr 11, 2024 | 45.93 | 46.18 | 44.41 | 46.12 | 347,567 | +0.47(+1.03%) |
Apr 10, 2024 | 46.05 | 46.33 | 44.68 | 45.65 | 370,440 | -0.85(-1.83%) |
Apr 09, 2024 | 46.00 | 47.54 | 45.31 | 46.50 | 437,808 | +0.46(+1.00%) |
Apr 08, 2024 | 46.89 | 48.22 | 45.49 | 46.04 | 1,356,219 | -0.56(-1.20%) |
Apr 05, 2024 | 43.34 | 47.34 | 43.34 | 46.60 | 860,344 | +3.08(+7.08%) |
Apr 04, 2024 | 43.80 | 44.89 | 43.29 | 43.52 | 458,517 | -0.26(-0.59%) |
Apr 03, 2024 | 41.90 | 44.00 | 41.90 | 43.78 | 427,998 | +2.04(+4.89%) |
Apr 02, 2024 | 42.42 | 42.85 | 41.45 | 41.74 | 156,683 | -0.97(-2.27%) |
Apr 01, 2024 | 43.00 | 43.59 | 42.49 | 42.71 | 82,480 | -0.43(-1.00%) |
Mar 28, 2024 | 43.50 | 44.10 | 42.90 | 43.14 | 153,164 | -0.36(-0.83%) |
Mar 27, 2024 | 42.53 | 43.91 | 42.37 | 43.50 | 248,491 | +0.95(+2.23%) |
Mar 26, 2024 | 42.72 | 43.30 | 41.52 | 42.55 | 527,289 | -0.28(-0.65%) |
Mar 25, 2024 | 44.19 | 45.11 | 42.49 | 42.83 | 446,438 | -0.85(-1.95%) |
Mar 22, 2024 | 43.69 | 43.86 | 42.35 | 43.68 | 434,708 | +0.28(+0.65%) |
Mar 21, 2024 | 43.72 | 44.21 | 42.95 | 43.40 | 673,918 | -0.26(-0.60%) |
Mar 20, 2024 | 42.00 | 44.00 | 41.90 | 43.66 | 571,149 | +1.75(+4.18%) |
Mar 19, 2024 | 42.51 | 44.14 | 41.64 | 41.91 | 578,103 | -0.62(-1.46%) |
Mar 18, 2024 | 39.86 | 42.91 | 38.81 | 42.53 | 588,107 | +2.89(+7.29%) |
Mar 15, 2024 | 38.56 | 39.99 | 38.45 | 39.64 | 373,400 | +0.48(+1.23%) |
Mar 14, 2024 | 39.20 | 39.73 | 38.54 | 39.16 | 291,828 | +0.00(+0.00%) |
Mar 13, 2024 | 39.62 | 40.60 | 39.09 | 39.16 | 411,896 | -0.21(-0.53%) |
Mar 12, 2024 | 38.69 | 39.70 | 38.15 | 39.37 | 372,516 | +0.35(+0.90%) |
Mar 11, 2024 | 39.87 | 40.59 | 38.76 | 39.02 | 295,093 | -0.59(-1.49%) |
Mar 08, 2024 | 40.23 | 40.69 | 38.83 | 39.61 | 445,267 | +0.31(+0.79%) |
Mar 07, 2024 | 40.00 | 41.70 | 39.12 | 39.30 | 676,277 | -2.55(-6.09%) |
Mar 06, 2024 | 41.73 | 42.87 | 41.44 | 41.85 | 161,729 | +0.44(+1.06%) |
Mar 05, 2024 | 41.21 | 42.49 | 40.50 | 41.41 | 229,177 | -0.22(-0.53%) |
Mar 04, 2024 | 43.21 | 44.69 | 41.45 | 41.63 | 274,119 | -1.06(-2.48%) |
Mar 01, 2024 | 42.27 | 43.10 | 41.90 | 42.69 | 111,838 | +0.67(+1.59%) |
Feb 29, 2024 | 41.98 | 43.37 | 41.31 | 42.02 | 142,892 | +0.45(+1.08%) |
Feb 28, 2024 | 42.06 | 42.29 | 41.16 | 41.57 | 161,119 | -0.78(-1.84%) |
Feb 27, 2024 | 43.35 | 43.83 | 41.90 | 42.35 | 112,990 | -1.10(-2.53%) |
Feb 26, 2024 | 44.67 | 45.64 | 43.28 | 43.45 | 145,530 | -1.09(-2.45%) |
Feb 23, 2024 | 43.56 | 44.82 | 43.30 | 44.54 | 140,046 | +0.94(+2.16%) |
Feb 22, 2024 | 42.23 | 44.82 | 42.23 | 43.60 | 187,323 | +1.39(+3.29%) |
Feb 21, 2024 | 42.14 | 42.78 | 41.44 | 42.21 | 114,896 | +0.15(+0.36%) |
Feb 20, 2024 | 42.12 | 43.48 | 41.12 | 42.06 | 247,699 | -0.28(-0.66%) |
Feb 16, 2024 | 43.20 | 43.82 | 42.29 | 42.34 | 141,632 | -1.04(-2.40%) |
Feb 15, 2024 | 43.94 | 44.82 | 43.07 | 43.38 | 193,116 | -0.55(-1.25%) |
Feb 14, 2024 | 43.47 | 44.40 | 42.74 | 43.93 | 73,733 | +0.59(+1.36%) |
Feb 13, 2024 | 43.00 | 43.91 | 42.73 | 43.34 | 44,705 | -0.02(-0.05%) |
Feb 12, 2024 | 44.02 | 44.28 | 43.20 | 43.36 | 51,852 | -0.72(-1.63%) |
Feb 09, 2024 | 43.57 | 44.94 | 43.53 | 44.08 | 118,282 | +0.71(+1.64%) |
Feb 08, 2024 | 44.00 | 44.60 | 42.86 | 43.37 | 171,375 | -0.85(-1.92%) |
Feb 07, 2024 | 44.99 | 45.93 | 42.15 | 44.22 | 292,012 | -2.63(-5.61%) |
Feb 06, 2024 | 47.15 | 47.76 | 46.35 | 46.85 | 64,408 | -0.05(-0.11%) |
Feb 05, 2024 | 48.07 | 48.44 | 46.57 | 46.90 | 90,283 | -1.69(-3.48%) |
Feb 02, 2024 | 48.84 | 49.16 | 48.15 | 48.59 | 92,138 | -0.58(-1.18%) |
Feb 01, 2024 | 48.83 | 49.41 | 47.98 | 49.17 | 95,012 | +0.47(+0.97%) |
Jan 31, 2024 | 48.97 | 49.60 | 48.43 | 48.70 | 99,511 | -0.08(-0.16%) |
Jan 30, 2024 | 49.09 | 49.50 | 48.12 | 48.78 | 65,236 | -0.31(-0.63%) |
Jan 29, 2024 | 49.55 | 49.59 | 47.45 | 49.09 | 107,736 | -0.85(-1.70%) |
Jan 26, 2024 | 49.74 | 50.00 | 48.27 | 49.94 | 199,931 | +0.15(+0.30%) |
Jan 25, 2024 | 48.52 | 50.01 | 48.52 | 49.79 | 175,850 | +1.74(+3.62%) |
Jan 24, 2024 | 47.26 | 49.84 | 47.26 | 48.05 | 195,385 | +0.71(+1.50%) |
Jan 23, 2024 | 48.16 | 48.46 | 47.07 | 47.34 | 82,152 | -0.79(-1.64%) |
Jan 22, 2024 | 48.16 | 50.00 | 47.92 | 48.13 | 175,311 | +0.35(+0.73%) |
Jan 19, 2024 | 47.17 | 47.89 | 46.20 | 47.78 | 168,336 | +0.55(+1.16%) |
Jan 18, 2024 | 47.22 | 47.61 | 46.17 | 47.23 | 59,371 | +0.08(+0.17%) |
Jan 17, 2024 | 46.38 | 48.24 | 46.03 | 47.15 | 143,728 | +0.43(+0.92%) |
Jan 16, 2024 | 46.23 | 47.01 | 46.23 | 46.72 | 110,411 | -0.19(-0.41%) |
Jan 12, 2024 | 46.83 | 47.73 | 45.79 | 46.91 | 58,029 | +0.31(+0.67%) |
Jan 11, 2024 | 47.12 | 47.85 | 46.18 | 46.60 | 66,949 | -0.26(-0.55%) |
Jan 10, 2024 | 46.36 | 47.00 | 45.46 | 46.86 | 126,014 | +0.41(+0.88%) |
Jan 09, 2024 | 48.84 | 49.53 | 46.33 | 46.45 | 135,437 | -2.35(-4.82%) |
Jan 08, 2024 | 47.41 | 49.51 | 47.27 | 48.80 | 151,322 | +0.63(+1.31%) |
Jan 05, 2024 | 47.11 | 48.67 | 46.35 | 48.17 | 148,575 | +0.43(+0.90%) |
Jan 04, 2024 | 48.40 | 49.24 | 47.37 | 47.74 | 154,810 | -0.75(-1.55%) |
Jan 03, 2024 | 48.21 | 49.43 | 48.21 | 48.49 | 140,340 | +0.27(+0.56%) |
Jan 02, 2024 | 49.42 | 49.54 | 47.91 | 48.22 | 183,187 | -1.30(-2.63%) |
Dec 29, 2023 | 48.60 | 50.12 | 48.60 | 49.52 | 126,553 | +0.87(+1.79%) |
Dec 28, 2023 | 49.43 | 49.72 | 48.19 | 48.65 | 250,889 | -0.90(-1.82%) |
Dec 27, 2023 | 50.43 | 51.12 | 49.37 | 49.55 | 114,374 | -0.93(-1.84%) |
Dec 26, 2023 | 50.63 | 51.38 | 49.93 | 50.48 | 115,186 | +0.12(+0.24%) |
Dec 22, 2023 | 49.49 | 51.50 | 49.00 | 50.36 | 263,958 | +0.31(+0.62%) |
Dec 21, 2023 | 50.56 | 52.16 | 48.21 | 50.05 | 342,789 | -0.03(-0.06%) |
Dec 20, 2023 | 50.51 | 51.70 | 50.08 | 50.08 | 325,888 | -0.48(-0.95%) |
Dec 19, 2023 | 50.11 | 51.05 | 48.90 | 50.56 | 201,704 | +0.20(+0.40%) |
Dec 18, 2023 | 49.68 | 50.46 | 48.50 | 50.36 | 227,650 | +1.56(+3.20%) |
Dec 15, 2023 | 48.37 | 49.04 | 47.61 | 48.80 | 241,399 | +0.40(+0.83%) |
Dec 14, 2023 | 50.00 | 50.35 | 48.09 | 48.40 | 139,718 | -1.11(-2.24%) |
Dec 13, 2023 | 48.86 | 49.68 | 47.06 | 49.51 | 289,133 | +0.51(+1.04%) |
Dec 12, 2023 | 46.37 | 49.31 | 46.37 | 49.00 | 280,258 | +2.16(+4.61%) |
Dec 11, 2023 | 47.89 | 47.91 | 46.05 | 46.84 | 131,776 | -0.53(-1.12%) |
Dec 08, 2023 | 46.91 | 47.89 | 46.10 | 47.37 | 175,539 | +0.34(+0.72%) |
Dec 07, 2023 | 47.00 | 47.73 | 46.32 | 47.03 | 155,095 | +0.41(+0.88%) |
Dec 06, 2023 | 47.61 | 47.61 | 45.65 | 46.62 | 208,774 | -0.60(-1.27%) |
Dec 05, 2023 | 46.37 | 47.62 | 45.39 | 47.22 | 206,644 | +1.08(+2.34%) |
Dec 04, 2023 | 46.13 | 46.19 | 45.09 | 46.14 | 166,924 | +0.49(+1.07%) |