Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 54.14 | 54.14 | 53.44 | 53.86 | 24,550 | -0.20(-0.37%) |
Jun 12, 2024 | 54.25 | 55.01 | 54.03 | 54.06 | 137,545 | -1.24(-2.24%) |
Jun 11, 2024 | 54.78 | 55.34 | 54.65 | 55.30 | 22,720 | -0.57(-1.02%) |
Jun 10, 2024 | 55.44 | 55.95 | 55.44 | 55.87 | 15,548 | +0.36(+0.65%) |
Jun 07, 2024 | 56.02 | 56.02 | 55.51 | 55.51 | 34,659 | -1.22(-2.15%) |
Jun 06, 2024 | 56.47 | 56.99 | 56.17 | 56.73 | 18,575 | +0.84(+1.51%) |
Jun 05, 2024 | 54.87 | 55.96 | 54.00 | 55.89 | 18,539 | +0.53(+0.96%) |
Jun 04, 2024 | 55.18 | 55.47 | 54.88 | 55.36 | 35,550 | +1.50(+2.78%) |
Jun 03, 2024 | 55.34 | 55.34 | 53.68 | 53.86 | 21,589 | -0.34(-0.63%) |
May 31, 2024 | 53.50 | 54.20 | 53.45 | 54.20 | 32,374 | +0.40(+0.74%) |
May 30, 2024 | 54.57 | 54.57 | 53.80 | 53.80 | 70,996 | +0.89(+1.69%) |
May 29, 2024 | 53.95 | 53.95 | 52.23 | 52.91 | 62,545 | -1.35(-2.50%) |
May 28, 2024 | 55.55 | 56.19 | 54.03 | 54.26 | 23,041 | -1.97(-3.50%) |
May 24, 2024 | 56.07 | 56.84 | 56.07 | 56.23 | 17,357 | +0.68(+1.22%) |
May 23, 2024 | 57.37 | 57.37 | 55.55 | 55.55 | 29,314 | -0.31(-0.55%) |
May 22, 2024 | 55.61 | 56.21 | 55.57 | 55.86 | 33,376 | +0.02(+0.04%) |
May 21, 2024 | 57.49 | 57.49 | 41.22 | 55.84 | 57,669 | -2.45(-4.20%) |
May 20, 2024 | 60.15 | 60.15 | 41.80 | 58.29 | 48,290 | +0.20(+0.34%) |
May 17, 2024 | 57.87 | 58.38 | 57.79 | 58.09 | 26,438 | +0.17(+0.29%) |
May 16, 2024 | 59.09 | 59.09 | 57.90 | 57.92 | 32,379 | -0.94(-1.60%) |
May 15, 2024 | 58.08 | 59.09 | 58.08 | 58.86 | 23,854 | +2.56(+4.56%) |
May 14, 2024 | 55.94 | 56.77 | 55.78 | 56.30 | 58,226 | -1.12(-1.96%) |
May 13, 2024 | 56.79 | 57.49 | 56.79 | 57.42 | 14,573 | -0.65(-1.12%) |
May 10, 2024 | 57.72 | 58.35 | 57.72 | 58.07 | 12,601 | -0.01(-0.02%) |
May 09, 2024 | 54.80 | 60.94 | 54.80 | 58.08 | 18,896 | +0.17(+0.29%) |
May 08, 2024 | 57.75 | 58.16 | 57.59 | 57.91 | 16,287 | +0.55(+0.96%) |
May 07, 2024 | 57.38 | 57.58 | 57.06 | 57.36 | 27,645 | +0.04(+0.07%) |
May 06, 2024 | 57.29 | 57.34 | 56.88 | 57.32 | 18,376 | -0.09(-0.16%) |
May 03, 2024 | 57.65 | 57.84 | 57.33 | 57.41 | 23,290 | +0.77(+1.36%) |
May 02, 2024 | 56.81 | 56.81 | 56.02 | 56.64 | 21,590 | +1.51(+2.74%) |
May 01, 2024 | 55.38 | 56.08 | 54.81 | 55.13 | 16,097 | -0.20(-0.36%) |
Apr 30, 2024 | 55.80 | 56.12 | 55.33 | 55.33 | 66,412 | -1.94(-3.38%) |
Apr 29, 2024 | 57.35 | 57.44 | 57.16 | 57.27 | 38,611 | -0.52(-0.90%) |
Apr 26, 2024 | 57.51 | 57.81 | 57.36 | 57.79 | 33,920 | +1.29(+2.28%) |
Apr 25, 2024 | 55.92 | 56.62 | 55.86 | 56.50 | 22,539 | -0.77(-1.34%) |
Apr 24, 2024 | 57.57 | 57.69 | 56.93 | 57.27 | 59,385 | -0.30(-0.52%) |
Apr 23, 2024 | 57.69 | 58.05 | 57.57 | 57.57 | 92,750 | +1.88(+3.38%) |
Apr 22, 2024 | 55.84 | 55.95 | 55.48 | 55.69 | 28,853 | +0.54(+0.98%) |
Apr 19, 2024 | 55.35 | 55.41 | 54.95 | 55.15 | 49,184 | -0.50(-0.90%) |
Apr 18, 2024 | 55.73 | 56.34 | 55.56 | 55.65 | 32,374 | -1.65(-2.88%) |
Apr 17, 2024 | 57.37 | 57.45 | 56.97 | 57.30 | 33,059 | -0.34(-0.59%) |
Apr 16, 2024 | 57.54 | 57.89 | 57.39 | 57.64 | 36,082 | -0.41(-0.71%) |
Apr 15, 2024 | 58.75 | 58.81 | 57.97 | 58.05 | 27,028 | -0.21(-0.36%) |
Apr 12, 2024 | 58.69 | 58.71 | 58.17 | 58.26 | 62,086 | -1.28(-2.15%) |
Apr 11, 2024 | 59.73 | 59.79 | 59.07 | 59.54 | 26,009 | +0.86(+1.47%) |
Apr 10, 2024 | 58.36 | 59.06 | 58.26 | 58.68 | 100,742 | -1.86(-3.07%) |
Apr 09, 2024 | 60.55 | 60.62 | 60.07 | 60.54 | 234,957 | -0.94(-1.53%) |
Apr 08, 2024 | 61.46 | 61.60 | 61.18 | 61.48 | 21,874 | +0.89(+1.47%) |
Apr 05, 2024 | 60.27 | 60.79 | 60.27 | 60.59 | 32,104 | +0.60(+1.00%) |
Apr 04, 2024 | 60.90 | 61.17 | 59.93 | 59.99 | 45,532 | -0.04(-0.07%) |
Apr 03, 2024 | 59.68 | 60.42 | 59.63 | 60.03 | 46,167 | +1.31(+2.24%) |
Apr 02, 2024 | 58.94 | 58.94 | 58.37 | 58.72 | 646,455 | -1.34(-2.23%) |
Apr 01, 2024 | 62.87 | 62.87 | 59.77 | 60.06 | 41,437 | +0.15(+0.25%) |
Mar 28, 2024 | 60.10 | 60.12 | 59.67 | 59.91 | 462,718 | +0.48(+0.81%) |
Mar 27, 2024 | 58.73 | 59.45 | 58.63 | 59.43 | 432,440 | +0.57(+0.97%) |
Mar 26, 2024 | 58.31 | 59.53 | 58.31 | 58.86 | 102,407 | +0.36(+0.62%) |
Mar 25, 2024 | 58.73 | 58.85 | 58.16 | 58.50 | 23,934 | -0.45(-0.76%) |
Mar 22, 2024 | 58.69 | 59.27 | 58.69 | 58.95 | 26,149 | +0.88(+1.52%) |
Mar 21, 2024 | 58.24 | 58.50 | 58.07 | 58.07 | 134,785 | +0.34(+0.58%) |
Mar 20, 2024 | 58.03 | 58.35 | 57.06 | 57.73 | 23,898 | +3.64(+6.74%) |
Mar 19, 2024 | 53.84 | 54.40 | 53.76 | 54.09 | 649,091 | +0.46(+0.86%) |
Mar 18, 2024 | 53.90 | 54.18 | 53.63 | 53.63 | 28,794 | +0.06(+0.11%) |
Mar 15, 2024 | 53.80 | 54.15 | 53.49 | 53.57 | 24,619 | -0.85(-1.56%) |
Mar 14, 2024 | 54.16 | 54.67 | 54.00 | 54.42 | 32,317 | +0.81(+1.51%) |
Mar 13, 2024 | 53.35 | 53.80 | 53.24 | 53.61 | 14,922 | +1.38(+2.64%) |
Mar 12, 2024 | 52.16 | 52.35 | 52.10 | 52.23 | 14,600 | -0.06(-0.11%) |
Mar 11, 2024 | 52.46 | 52.53 | 52.17 | 52.29 | 27,859 | -0.51(-0.97%) |
Mar 08, 2024 | 53.19 | 53.33 | 52.74 | 52.80 | 21,754 | -0.28(-0.53%) |
Mar 07, 2024 | 52.56 | 53.14 | 52.54 | 53.08 | 21,421 | +1.67(+3.25%) |
Mar 06, 2024 | 51.41 | 51.60 | 51.20 | 51.41 | 28,682 | +0.01(+0.02%) |
Mar 05, 2024 | 52.02 | 52.02 | 51.31 | 51.40 | 40,818 | -0.93(-1.78%) |
Mar 04, 2024 | 52.11 | 52.41 | 52.00 | 52.33 | 32,841 | -0.49(-0.92%) |
Mar 01, 2024 | 52.24 | 52.83 | 52.12 | 52.82 | 34,053 | +0.53(+1.01%) |
Feb 29, 2024 | 52.82 | 52.83 | 52.19 | 52.29 | 37,237 | -0.33(-0.63%) |
Feb 28, 2024 | 52.54 | 52.80 | 52.53 | 52.62 | 45,335 | -0.20(-0.38%) |
Feb 27, 2024 | 52.52 | 52.89 | 52.52 | 52.82 | 28,775 | +0.52(+0.99%) |
Feb 26, 2024 | 52.60 | 52.67 | 52.26 | 52.30 | 18,805 | -0.28(-0.53%) |
Feb 23, 2024 | 52.55 | 52.69 | 52.49 | 52.58 | 29,385 | +0.33(+0.63%) |
Feb 22, 2024 | 52.06 | 52.38 | 51.98 | 52.25 | 29,922 | +0.56(+1.08%) |
Feb 21, 2024 | 51.58 | 51.69 | 51.29 | 51.69 | 64,219 | +0.14(+0.27%) |
Feb 20, 2024 | 51.78 | 51.80 | 51.38 | 51.55 | 24,633 | -0.29(-0.56%) |
Feb 16, 2024 | 51.66 | 52.02 | 51.62 | 51.84 | 26,810 | -0.31(-0.59%) |
Feb 15, 2024 | 52.18 | 52.30 | 51.94 | 52.15 | 60,839 | -0.27(-0.52%) |
Feb 14, 2024 | 51.81 | 52.46 | 51.67 | 52.42 | 91,985 | +2.77(+5.58%) |
Feb 13, 2024 | 49.59 | 49.89 | 49.42 | 49.65 | 174,139 | -1.28(-2.51%) |
Feb 12, 2024 | 50.63 | 51.11 | 50.63 | 50.93 | 46,058 | -0.13(-0.25%) |
Feb 09, 2024 | 50.66 | 51.10 | 50.59 | 51.06 | 28,716 | -0.01(-0.02%) |
Feb 08, 2024 | 50.95 | 51.12 | 50.71 | 51.07 | 209,646 | +1.11(+2.22%) |
Feb 07, 2024 | 50.50 | 50.51 | 49.89 | 49.96 | 639,932 | -1.28(-2.50%) |
Feb 06, 2024 | 50.73 | 51.63 | 50.68 | 51.24 | 324,852 | -0.08(-0.16%) |
Feb 05, 2024 | 51.14 | 51.33 | 50.52 | 51.32 | 558,096 | +1.50(+3.01%) |
Feb 02, 2024 | 50.02 | 50.02 | 49.52 | 49.82 | 371,970 | -0.29(-0.58%) |
Feb 01, 2024 | 49.88 | 50.22 | 49.45 | 50.11 | 112,494 | +1.15(+2.35%) |
Jan 31, 2024 | 49.48 | 49.70 | 48.96 | 48.96 | 97,241 | -1.13(-2.26%) |
Jan 30, 2024 | 50.54 | 50.67 | 50.00 | 50.09 | 206,235 | -0.51(-1.01%) |
Jan 29, 2024 | 49.72 | 50.72 | 49.72 | 50.60 | 192,951 | +1.70(+3.48%) |
Jan 26, 2024 | 48.88 | 49.33 | 48.80 | 48.90 | 788,176 | +6.02(+14.04%) |
Jan 25, 2024 | 43.33 | 43.70 | 42.61 | 42.88 | 824,309 | -1.22(-2.77%) |
Jan 24, 2024 | 44.13 | 44.22 | 43.91 | 44.10 | 1,562,617 | +1.09(+2.53%) |
Jan 23, 2024 | 42.99 | 43.18 | 42.78 | 43.01 | 783,001 | +0.14(+0.33%) |
Jan 22, 2024 | 42.32 | 42.97 | 42.23 | 42.87 | 68,143 | +0.96(+2.29%) |
Jan 19, 2024 | 41.32 | 41.92 | 41.17 | 41.91 | 91,411 | -0.20(-0.48%) |
Jan 18, 2024 | 41.70 | 42.18 | 41.60 | 42.11 | 231,978 | +0.56(+1.36%) |
Jan 17, 2024 | 41.57 | 41.62 | 41.21 | 41.55 | 122,211 | -1.31(-3.06%) |
Jan 16, 2024 | 42.82 | 43.14 | 42.59 | 42.86 | 176,370 | -0.41(-0.94%) |
Jan 12, 2024 | 43.44 | 43.58 | 43.10 | 43.27 | 68,627 | -0.28(-0.65%) |
Jan 11, 2024 | 43.71 | 43.71 | 43.01 | 43.55 | 234,691 | +0.74(+1.73%) |
Jan 10, 2024 | 42.54 | 42.90 | 42.45 | 42.81 | 45,346 | +0.98(+2.34%) |
Jan 09, 2024 | 41.37 | 42.12 | 41.37 | 41.83 | 50,160 | +0.55(+1.33%) |
Jan 08, 2024 | 40.80 | 41.32 | 40.76 | 41.28 | 113,799 | +1.08(+2.69%) |
Jan 05, 2024 | 40.30 | 40.72 | 40.14 | 40.20 | 97,985 | -0.87(-2.12%) |
Jan 04, 2024 | 40.94 | 41.29 | 40.94 | 41.07 | 91,303 | +0.02(+0.05%) |
Jan 03, 2024 | 40.81 | 41.18 | 40.70 | 41.05 | 62,368 | -0.44(-1.06%) |
Jan 02, 2024 | 42.12 | 42.12 | 41.26 | 41.49 | 107,187 | -0.60(-1.43%) |
Dec 29, 2023 | 42.11 | 42.37 | 41.80 | 42.09 | 165,254 | +0.54(+1.30%) |
Dec 28, 2023 | 42.02 | 42.32 | 41.45 | 41.55 | 397,991 | -0.11(-0.26%) |
Dec 27, 2023 | 41.46 | 41.80 | 41.41 | 41.66 | 539,095 | +0.16(+0.39%) |
Dec 26, 2023 | 40.98 | 41.72 | 40.98 | 41.50 | 77,949 | +0.33(+0.80%) |
Dec 22, 2023 | 41.26 | 41.49 | 41.04 | 41.17 | 299,996 | +0.75(+1.86%) |
Dec 21, 2023 | 40.18 | 40.45 | 39.98 | 40.42 | 910,126 | +0.81(+2.04%) |
Dec 20, 2023 | 39.92 | 40.20 | 39.58 | 39.61 | 72,905 | -1.16(-2.85%) |
Dec 19, 2023 | 40.34 | 40.88 | 40.34 | 40.77 | 231,028 | +1.34(+3.40%) |
Dec 18, 2023 | 39.25 | 39.51 | 39.20 | 39.43 | 476,866 | +0.36(+0.92%) |
Dec 15, 2023 | 39.31 | 39.49 | 38.93 | 39.07 | 108,465 | +1.01(+2.65%) |
Dec 14, 2023 | 38.48 | 38.75 | 38.06 | 38.06 | 397,972 | +0.53(+1.41%) |
Dec 13, 2023 | 37.11 | 37.70 | 37.03 | 37.53 | 140,876 | +0.19(+0.51%) |
Dec 12, 2023 | 37.07 | 37.40 | 36.97 | 37.34 | 324,176 | +0.35(+0.95%) |
Dec 11, 2023 | 36.71 | 37.00 | 36.71 | 36.99 | 323,912 | -0.40(-1.06%) |
Dec 08, 2023 | 37.20 | 37.51 | 37.06 | 37.39 | 118,818 | -0.08(-0.22%) |
Dec 07, 2023 | 37.36 | 37.60 | 37.25 | 37.47 | 74,308 | -0.54(-1.43%) |
Dec 06, 2023 | 38.09 | 38.27 | 37.97 | 38.01 | 63,925 | +0.05(+0.14%) |
Dec 05, 2023 | 38.23 | 38.25 | 37.85 | 37.96 | 555,971 | +0.17(+0.45%) |
Dec 04, 2023 | 37.23 | 37.84 | 37.18 | 37.79 | 169,786 | -0.67(-1.74%) |