Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 48.74 | 49.16 | 47.84 | 47.93 | 1,539,134 | -1.17(-2.38%) |
Jun 06, 2024 | 48.86 | 49.34 | 48.43 | 49.10 | 1,273,335 | +0.01(+0.02%) |
Jun 05, 2024 | 48.61 | 49.12 | 47.99 | 49.09 | 1,261,358 | +1.16(+2.42%) |
Jun 04, 2024 | 48.40 | 48.41 | 47.77 | 47.93 | 1,076,084 | -0.68(-1.40%) |
Jun 03, 2024 | 49.81 | 49.92 | 48.20 | 48.61 | 1,549,085 | -0.39(-0.80%) |
May 31, 2024 | 49.40 | 49.50 | 48.10 | 49.00 | 1,787,003 | -0.23(-0.47%) |
May 30, 2024 | 48.87 | 49.49 | 48.54 | 49.23 | 1,387,994 | +0.58(+1.19%) |
May 29, 2024 | 49.01 | 49.75 | 48.26 | 48.65 | 1,746,177 | -1.37(-2.74%) |
May 28, 2024 | 50.75 | 51.12 | 49.90 | 50.02 | 2,922,987 | -0.73(-1.44%) |
May 24, 2024 | 50.81 | 50.92 | 50.49 | 50.75 | 3,655,329 | +0.26(+0.51%) |
May 23, 2024 | 50.85 | 51.70 | 49.90 | 50.49 | 12,349,859 | -4.72(-8.55%) |
May 22, 2024 | 55.09 | 55.68 | 54.31 | 55.21 | 708,047 | +0.37(+0.67%) |
May 21, 2024 | 53.70 | 54.89 | 53.37 | 54.84 | 969,923 | +0.84(+1.56%) |
May 20, 2024 | 54.12 | 54.31 | 53.73 | 54.00 | 1,154,600 | +0.05(+0.09%) |
May 17, 2024 | 54.22 | 54.50 | 53.51 | 53.95 | 870,460 | -0.23(-0.42%) |
May 16, 2024 | 54.63 | 54.63 | 53.55 | 54.18 | 1,043,204 | -0.29(-0.53%) |
May 15, 2024 | 54.70 | 54.71 | 53.30 | 54.47 | 1,631,260 | +0.08(+0.15%) |
May 14, 2024 | 53.00 | 54.50 | 52.66 | 54.39 | 1,474,382 | +1.76(+3.34%) |
May 13, 2024 | 51.47 | 52.71 | 51.25 | 52.63 | 789,009 | +1.54(+3.01%) |
May 10, 2024 | 51.70 | 52.24 | 50.89 | 51.09 | 958,892 | -0.51(-0.99%) |
May 09, 2024 | 52.48 | 52.48 | 51.31 | 51.60 | 1,023,188 | -0.76(-1.45%) |
May 08, 2024 | 53.26 | 53.37 | 51.96 | 52.36 | 1,512,659 | -0.90(-1.69%) |
May 07, 2024 | 52.16 | 55.76 | 52.10 | 53.26 | 3,584,244 | +3.53(+7.10%) |
May 06, 2024 | 49.50 | 50.66 | 49.37 | 49.73 | 2,046,692 | +0.46(+0.93%) |
May 03, 2024 | 48.81 | 50.17 | 48.72 | 49.27 | 1,555,102 | +0.99(+2.05%) |
May 02, 2024 | 47.44 | 48.35 | 46.93 | 48.28 | 1,332,812 | +1.24(+2.64%) |
May 01, 2024 | 48.23 | 48.57 | 46.97 | 47.04 | 1,322,612 | -1.84(-3.76%) |
Apr 30, 2024 | 48.60 | 49.27 | 48.60 | 48.88 | 1,470,729 | +0.08(+0.16%) |
Apr 29, 2024 | 48.40 | 49.14 | 48.40 | 48.80 | 686,916 | +0.41(+0.85%) |
Apr 26, 2024 | 47.07 | 48.78 | 47.06 | 48.39 | 865,298 | +0.60(+1.26%) |
Apr 25, 2024 | 47.44 | 48.36 | 47.32 | 47.79 | 1,100,431 | +0.48(+1.01%) |
Apr 24, 2024 | 46.69 | 47.53 | 46.44 | 47.31 | 1,909,580 | +0.96(+2.07%) |
Apr 23, 2024 | 46.29 | 47.08 | 46.19 | 46.35 | 1,120,869 | -0.02(-0.04%) |
Apr 22, 2024 | 46.51 | 46.81 | 45.52 | 46.37 | 1,286,652 | +0.11(+0.24%) |
Apr 19, 2024 | 46.82 | 47.22 | 46.23 | 46.26 | 2,176,955 | -0.63(-1.34%) |
Apr 18, 2024 | 47.23 | 47.30 | 46.42 | 46.89 | 1,413,481 | -0.47(-0.99%) |
Apr 17, 2024 | 47.71 | 48.26 | 47.20 | 47.36 | 1,242,876 | -0.44(-0.92%) |
Apr 16, 2024 | 47.63 | 48.53 | 47.02 | 47.80 | 1,175,839 | +0.54(+1.14%) |
Apr 15, 2024 | 50.13 | 50.19 | 46.73 | 47.26 | 2,581,241 | -2.12(-4.29%) |
Apr 12, 2024 | 50.10 | 50.25 | 49.19 | 49.38 | 1,479,069 | -1.81(-3.54%) |
Apr 11, 2024 | 49.73 | 51.47 | 49.20 | 51.19 | 1,482,161 | +1.84(+3.73%) |
Apr 10, 2024 | 50.50 | 50.71 | 48.90 | 49.35 | 1,876,262 | -2.34(-4.53%) |
Apr 09, 2024 | 50.78 | 52.13 | 50.66 | 51.69 | 1,470,824 | +1.43(+2.85%) |
Apr 08, 2024 | 50.10 | 51.15 | 50.02 | 50.26 | 775,898 | -0.29(-0.57%) |
Apr 05, 2024 | 50.60 | 51.12 | 49.90 | 50.55 | 994,367 | +0.03(+0.06%) |
Apr 04, 2024 | 52.22 | 52.78 | 50.48 | 50.52 | 1,011,584 | -0.71(-1.39%) |
Apr 03, 2024 | 50.67 | 51.49 | 50.32 | 51.23 | 1,323,040 | +0.12(+0.23%) |
Apr 02, 2024 | 51.35 | 51.35 | 50.81 | 51.11 | 885,372 | -0.68(-1.31%) |
Apr 01, 2024 | 52.37 | 53.20 | 51.71 | 51.79 | 836,151 | -0.32(-0.61%) |
Mar 28, 2024 | 51.71 | 52.09 | 52.09 | 52.11 | 988,601 | +0.38(+0.73%) |
Mar 27, 2024 | 51.55 | 51.86 | 51.04 | 51.73 | 1,312,060 | +0.94(+1.85%) |
Mar 26, 2024 | 51.91 | 52.18 | 50.60 | 50.79 | 1,488,151 | -1.06(-2.04%) |
Mar 25, 2024 | 51.50 | 52.19 | 51.50 | 51.85 | 519,015 | -0.36(-0.69%) |
Mar 22, 2024 | 52.23 | 52.55 | 51.67 | 52.21 | 580,051 | -0.27(-0.51%) |
Mar 21, 2024 | 53.56 | 54.22 | 52.42 | 52.48 | 1,118,505 | +0.04(+0.08%) |
Mar 20, 2024 | 51.20 | 52.54 | 50.57 | 52.44 | 984,645 | +1.15(+2.24%) |
Mar 19, 2024 | 51.58 | 51.80 | 50.68 | 51.29 | 864,435 | -0.81(-1.55%) |
Mar 18, 2024 | 52.00 | 52.97 | 51.92 | 52.10 | 1,192,316 | +0.22(+0.42%) |
Mar 15, 2024 | 52.10 | 52.65 | 51.77 | 51.88 | 2,652,781 | -0.68(-1.29%) |
Mar 14, 2024 | 53.70 | 53.80 | 52.14 | 52.56 | 1,664,485 | -1.17(-2.18%) |
Mar 13, 2024 | 53.64 | 54.18 | 53.15 | 53.73 | 1,057,661 | -0.27(-0.50%) |
Mar 12, 2024 | 53.91 | 54.13 | 52.88 | 54.00 | 1,300,958 | +0.54(+1.01%) |
Mar 11, 2024 | 52.25 | 53.52 | 51.46 | 53.46 | 1,403,294 | +1.05(+2.00%) |
Mar 08, 2024 | 53.44 | 54.14 | 52.22 | 52.41 | 1,700,801 | -1.39(-2.58%) |
Mar 07, 2024 | 53.35 | 55.10 | 53.16 | 53.80 | 1,429,439 | +1.23(+2.34%) |
Mar 06, 2024 | 52.84 | 53.33 | 52.29 | 52.57 | 1,348,895 | +0.04(+0.08%) |
Mar 05, 2024 | 53.08 | 54.01 | 51.95 | 52.53 | 1,997,884 | -2.09(-3.83%) |
Mar 04, 2024 | 55.94 | 55.99 | 54.51 | 54.62 | 1,687,823 | -1.04(-1.87%) |
Mar 01, 2024 | 54.97 | 56.40 | 54.01 | 55.66 | 1,474,404 | +0.99(+1.81%) |
Feb 29, 2024 | 53.16 | 54.77 | 52.98 | 54.67 | 1,969,490 | +2.03(+3.86%) |
Feb 28, 2024 | 52.97 | 53.22 | 52.37 | 52.64 | 1,137,802 | -0.86(-1.61%) |
Feb 27, 2024 | 55.00 | 55.10 | 53.47 | 53.50 | 1,385,156 | -1.02(-1.87%) |
Feb 26, 2024 | 53.42 | 54.55 | 53.39 | 54.52 | 972,786 | +1.37(+2.58%) |
Feb 23, 2024 | 54.16 | 54.33 | 52.98 | 53.15 | 1,051,711 | -0.96(-1.77%) |
Feb 22, 2024 | 54.51 | 54.77 | 52.90 | 54.11 | 2,683,606 | +0.72(+1.35%) |
Feb 21, 2024 | 54.39 | 54.40 | 52.40 | 53.39 | 2,082,658 | -1.11(-2.04%) |
Feb 20, 2024 | 55.90 | 56.13 | 53.29 | 54.50 | 4,332,113 | +1.12(+2.10%) |
Feb 16, 2024 | 54.27 | 54.35 | 52.19 | 53.38 | 2,500,012 | -0.95(-1.75%) |
Feb 15, 2024 | 55.44 | 55.61 | 53.75 | 54.33 | 1,957,700 | -0.64(-1.16%) |
Feb 14, 2024 | 54.22 | 55.25 | 53.59 | 54.97 | 2,578,289 | +0.31(+0.57%) |
Feb 13, 2024 | 53.68 | 56.33 | 53.18 | 54.66 | 4,136,403 | -1.16(-2.08%) |
Feb 12, 2024 | 55.99 | 57.21 | 55.67 | 55.82 | 2,533,182 | -0.12(-0.21%) |
Feb 09, 2024 | 55.05 | 56.26 | 54.65 | 55.94 | 2,308,368 | +1.16(+2.12%) |
Feb 08, 2024 | 52.69 | 55.79 | 52.44 | 54.78 | 2,489,341 | +2.24(+4.26%) |
Feb 07, 2024 | 52.38 | 52.73 | 51.12 | 52.54 | 1,418,610 | +0.89(+1.72%) |
Feb 06, 2024 | 51.31 | 52.01 | 51.10 | 51.65 | 1,856,134 | +0.09(+0.16%) |
Feb 05, 2024 | 53.12 | 53.60 | 51.55 | 51.56 | 3,297,583 | -3.71(-6.70%) |
Feb 02, 2024 | 54.07 | 55.48 | 53.91 | 55.27 | 1,114,793 | +0.61(+1.12%) |
Feb 01, 2024 | 55.10 | 55.40 | 54.30 | 54.66 | 1,383,688 | -0.32(-0.58%) |
Jan 31, 2024 | 55.85 | 56.40 | 54.87 | 54.98 | 1,392,756 | -1.49(-2.64%) |
Jan 30, 2024 | 56.72 | 56.95 | 55.99 | 56.47 | 1,134,838 | -0.88(-1.53%) |
Jan 29, 2024 | 56.60 | 57.57 | 56.37 | 57.35 | 1,380,826 | +0.85(+1.50%) |
Jan 26, 2024 | 58.22 | 58.27 | 55.93 | 56.50 | 2,240,461 | -2.83(-4.77%) |
Jan 25, 2024 | 61.15 | 61.27 | 58.77 | 59.33 | 1,406,789 | -0.94(-1.56%) |
Jan 24, 2024 | 60.86 | 61.49 | 59.91 | 60.27 | 1,177,163 | -0.15(-0.25%) |
Jan 23, 2024 | 59.28 | 60.79 | 58.88 | 60.42 | 1,394,054 | +1.68(+2.86%) |
Jan 22, 2024 | 59.48 | 59.87 | 57.77 | 58.74 | 1,499,747 | -0.43(-0.73%) |
Jan 19, 2024 | 57.19 | 59.25 | 56.50 | 59.17 | 1,833,095 | +2.40(+4.23%) |
Jan 18, 2024 | 55.96 | 57.16 | 55.15 | 56.77 | 1,764,918 | +1.90(+3.46%) |
Jan 17, 2024 | 54.50 | 55.02 | 52.79 | 54.87 | 1,630,279 | -0.74(-1.33%) |
Jan 16, 2024 | 56.58 | 56.58 | 54.77 | 55.61 | 1,968,591 | -1.78(-3.10%) |
Jan 12, 2024 | 57.27 | 57.77 | 56.70 | 57.39 | 798,979 | +0.44(+0.77%) |
Jan 11, 2024 | 57.20 | 57.63 | 56.07 | 56.95 | 773,804 | -0.23(-0.40%) |
Jan 10, 2024 | 58.11 | 58.11 | 56.84 | 57.18 | 694,531 | -1.24(-2.12%) |
Jan 09, 2024 | 57.06 | 58.77 | 56.92 | 58.42 | 1,257,737 | +0.22(+0.38%) |
Jan 08, 2024 | 56.17 | 59.10 | 56.10 | 58.20 | 1,557,162 | +2.16(+3.85%) |
Jan 05, 2024 | 55.92 | 56.78 | 55.60 | 56.04 | 761,197 | +0.21(+0.38%) |
Jan 04, 2024 | 55.56 | 56.83 | 55.56 | 55.83 | 975,176 | -1.19(-2.09%) |
Jan 03, 2024 | 57.00 | 57.73 | 56.24 | 57.02 | 1,299,487 | -0.98(-1.69%) |
Jan 02, 2024 | 59.87 | 60.49 | 57.47 | 58.00 | 1,423,376 | -2.60(-4.29%) |
Dec 29, 2023 | 61.38 | 61.41 | 60.14 | 60.60 | 962,116 | -0.91(-1.48%) |
Dec 28, 2023 | 62.61 | 62.61 | 61.30 | 61.51 | 742,344 | -0.73(-1.17%) |
Dec 27, 2023 | 62.49 | 62.61 | 61.81 | 62.24 | 829,258 | +0.25(+0.40%) |
Dec 26, 2023 | 60.73 | 62.13 | 60.62 | 61.99 | 783,245 | +1.65(+2.73%) |
Dec 22, 2023 | 60.00 | 60.84 | 59.78 | 60.34 | 855,892 | +0.53(+0.89%) |
Dec 21, 2023 | 59.10 | 60.08 | 58.91 | 59.81 | 1,027,412 | +1.77(+3.05%) |
Dec 20, 2023 | 58.25 | 58.95 | 57.91 | 58.04 | 1,438,192 | -0.59(-1.01%) |
Dec 19, 2023 | 58.80 | 59.47 | 58.36 | 58.63 | 795,957 | +0.11(+0.19%) |
Dec 18, 2023 | 58.93 | 58.99 | 57.56 | 58.52 | 1,130,217 | -0.23(-0.39%) |
Dec 15, 2023 | 59.22 | 60.26 | 57.97 | 58.75 | 3,838,695 | -0.47(-0.79%) |
Dec 14, 2023 | 58.50 | 60.76 | 58.19 | 59.22 | 2,386,979 | +1.47(+2.55%) |
Dec 13, 2023 | 56.50 | 57.88 | 55.80 | 57.75 | 1,615,818 | +1.44(+2.56%) |
Dec 12, 2023 | 55.41 | 56.48 | 55.11 | 56.31 | 1,974,631 | +0.96(+1.73%) |
Dec 11, 2023 | 53.35 | 55.96 | 53.28 | 55.35 | 2,655,065 | +2.85(+5.43%) |
Dec 08, 2023 | 52.38 | 53.33 | 52.19 | 52.50 | 2,969,017 | -0.26(-0.49%) |
Dec 07, 2023 | 51.66 | 53.14 | 51.25 | 52.76 | 2,109,817 | +1.68(+3.29%) |
Dec 06, 2023 | 52.44 | 52.78 | 50.98 | 51.08 | 1,257,258 | -0.54(-1.05%) |
Dec 05, 2023 | 51.95 | 52.19 | 51.19 | 51.62 | 1,340,657 | -0.84(-1.60%) |
Dec 04, 2023 | 53.01 | 53.18 | 51.46 | 52.46 | 2,478,201 | -1.17(-2.18%) |