Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 51.80 | 52.13 | 50.39 | 52.10 | 958,977 | +0.85(+1.66%) |
May 31, 2024 | 50.08 | 51.56 | 49.57 | 51.25 | 508,295 | +1.50(+3.02%) |
May 30, 2024 | 49.00 | 49.81 | 48.27 | 49.75 | 924,448 | +0.90(+1.84%) |
May 29, 2024 | 47.73 | 48.88 | 47.18 | 48.85 | 671,411 | +0.13(+0.27%) |
May 28, 2024 | 49.73 | 49.73 | 48.17 | 48.72 | 572,566 | -0.99(-1.99%) |
May 24, 2024 | 49.04 | 49.88 | 49.03 | 49.71 | 536,691 | +1.14(+2.35%) |
May 23, 2024 | 49.09 | 49.41 | 48.00 | 48.57 | 753,997 | -0.34(-0.70%) |
May 22, 2024 | 50.96 | 50.96 | 48.75 | 48.91 | 582,985 | -2.24(-4.38%) |
May 21, 2024 | 51.08 | 51.48 | 50.63 | 51.15 | 420,739 | -0.11(-0.21%) |
May 20, 2024 | 51.34 | 51.93 | 51.17 | 51.26 | 341,185 | -0.06(-0.12%) |
May 17, 2024 | 51.65 | 51.77 | 51.06 | 51.32 | 243,732 | -0.17(-0.33%) |
May 16, 2024 | 52.21 | 52.26 | 51.38 | 51.49 | 352,381 | -0.54(-1.04%) |
May 15, 2024 | 50.93 | 52.05 | 50.58 | 52.03 | 593,665 | +1.79(+3.56%) |
May 14, 2024 | 50.89 | 51.16 | 49.99 | 50.24 | 508,879 | -0.15(-0.30%) |
May 13, 2024 | 50.96 | 51.14 | 50.08 | 50.39 | 372,815 | +0.17(+0.34%) |
May 10, 2024 | 51.28 | 51.38 | 50.16 | 50.22 | 440,328 | -0.76(-1.49%) |
May 09, 2024 | 50.57 | 51.29 | 50.04 | 50.98 | 757,029 | +0.76(+1.51%) |
May 08, 2024 | 52.09 | 52.50 | 48.17 | 50.22 | 2,052,210 | -4.14(-7.62%) |
May 07, 2024 | 54.19 | 55.03 | 54.01 | 54.36 | 788,600 | +0.13(+0.24%) |
May 06, 2024 | 54.74 | 55.30 | 54.19 | 54.23 | 539,853 | -0.14(-0.26%) |
May 03, 2024 | 54.48 | 54.98 | 53.76 | 54.37 | 382,992 | +0.85(+1.59%) |
May 02, 2024 | 54.62 | 54.62 | 52.75 | 53.52 | 693,213 | +0.07(+0.13%) |
May 01, 2024 | 52.85 | 54.21 | 52.42 | 53.45 | 647,558 | +0.33(+0.62%) |
Apr 30, 2024 | 54.25 | 54.34 | 53.07 | 53.12 | 448,869 | -1.90(-3.45%) |
Apr 29, 2024 | 54.75 | 55.25 | 54.38 | 55.02 | 581,685 | +0.90(+1.66%) |
Apr 26, 2024 | 58.62 | 58.64 | 54.06 | 54.12 | 842,368 | -5.11(-8.63%) |
Apr 25, 2024 | 59.11 | 60.41 | 58.80 | 59.23 | 424,737 | -0.62(-1.04%) |
Apr 24, 2024 | 59.02 | 59.87 | 58.41 | 59.85 | 380,344 | +0.92(+1.56%) |
Apr 23, 2024 | 58.87 | 59.44 | 57.59 | 58.93 | 270,193 | +0.57(+0.98%) |
Apr 22, 2024 | 57.57 | 58.43 | 56.88 | 58.36 | 323,158 | +0.97(+1.69%) |
Apr 19, 2024 | 57.90 | 58.52 | 56.79 | 57.39 | 402,386 | -0.47(-0.81%) |
Apr 18, 2024 | 58.48 | 59.13 | 57.69 | 57.86 | 276,470 | -0.80(-1.36%) |
Apr 17, 2024 | 60.56 | 60.60 | 58.62 | 58.66 | 256,744 | -1.14(-1.91%) |
Apr 16, 2024 | 59.85 | 60.37 | 58.29 | 59.80 | 811,703 | -0.16(-0.27%) |
Apr 15, 2024 | 60.76 | 61.13 | 59.36 | 59.96 | 313,901 | +0.11(+0.18%) |
Apr 12, 2024 | 60.75 | 61.03 | 59.63 | 59.85 | 314,223 | -1.74(-2.83%) |
Apr 11, 2024 | 60.86 | 61.71 | 59.96 | 61.59 | 489,449 | +1.14(+1.89%) |
Apr 10, 2024 | 60.64 | 61.06 | 60.02 | 60.45 | 334,700 | -1.42(-2.30%) |
Apr 09, 2024 | 61.35 | 62.24 | 61.27 | 61.87 | 361,242 | +0.39(+0.63%) |
Apr 08, 2024 | 62.04 | 62.04 | 61.16 | 61.48 | 217,616 | -0.07(-0.11%) |
Apr 05, 2024 | 59.80 | 61.67 | 59.80 | 61.55 | 415,512 | +1.70(+2.84%) |
Apr 04, 2024 | 62.88 | 63.28 | 59.73 | 59.85 | 386,517 | -2.63(-4.21%) |
Apr 03, 2024 | 61.07 | 62.79 | 61.06 | 62.48 | 453,554 | +0.97(+1.58%) |
Apr 02, 2024 | 60.37 | 61.63 | 59.82 | 61.51 | 412,583 | +0.21(+0.34%) |
Apr 01, 2024 | 60.74 | 61.98 | 60.53 | 61.30 | 854,641 | +1.48(+2.47%) |
Mar 28, 2024 | 60.00 | 60.59 | 59.68 | 59.82 | 581,471 | +0.06(+0.10%) |
Mar 27, 2024 | 60.04 | 60.32 | 59.17 | 59.76 | 313,511 | +0.12(+0.20%) |
Mar 26, 2024 | 57.95 | 59.89 | 57.59 | 59.64 | 300,751 | +2.41(+4.21%) |
Mar 25, 2024 | 56.53 | 57.85 | 56.33 | 57.23 | 322,901 | +0.90(+1.60%) |
Mar 22, 2024 | 57.00 | 57.20 | 56.14 | 56.33 | 283,153 | -0.24(-0.42%) |
Mar 21, 2024 | 56.68 | 56.75 | 55.42 | 56.57 | 546,307 | +0.10(+0.18%) |
Mar 20, 2024 | 54.80 | 56.69 | 54.80 | 56.47 | 212,734 | +1.33(+2.41%) |
Mar 19, 2024 | 55.21 | 55.77 | 54.60 | 55.14 | 256,528 | -0.05(-0.09%) |
Mar 18, 2024 | 54.85 | 55.75 | 54.80 | 55.19 | 293,329 | +0.17(+0.31%) |
Mar 15, 2024 | 55.40 | 55.98 | 54.66 | 55.02 | 716,455 | -0.71(-1.27%) |
Mar 14, 2024 | 57.31 | 57.31 | 55.49 | 55.73 | 237,612 | -1.31(-2.30%) |
Mar 13, 2024 | 57.26 | 57.74 | 56.92 | 57.04 | 188,431 | -0.18(-0.31%) |
Mar 12, 2024 | 56.26 | 57.39 | 55.94 | 57.22 | 300,862 | +0.77(+1.36%) |
Mar 11, 2024 | 56.46 | 57.06 | 56.38 | 56.45 | 205,740 | -0.56(-0.98%) |
Mar 08, 2024 | 57.90 | 58.29 | 56.14 | 57.01 | 248,376 | -0.70(-1.21%) |
Mar 07, 2024 | 57.07 | 57.77 | 56.89 | 57.71 | 238,933 | +1.11(+1.95%) |
Mar 06, 2024 | 57.04 | 57.11 | 56.20 | 56.60 | 298,410 | +0.28(+0.50%) |
Mar 05, 2024 | 56.89 | 57.48 | 56.15 | 56.32 | 316,028 | -0.98(-1.70%) |
Mar 04, 2024 | 57.55 | 58.09 | 57.20 | 57.30 | 299,170 | -0.34(-0.59%) |
Mar 01, 2024 | 57.61 | 57.95 | 56.50 | 57.64 | 311,570 | -0.10(-0.17%) |
Feb 29, 2024 | 57.00 | 58.06 | 56.71 | 57.74 | 408,478 | +1.24(+2.20%) |
Feb 28, 2024 | 55.07 | 56.54 | 55.07 | 56.49 | 281,767 | +0.75(+1.34%) |
Feb 27, 2024 | 55.61 | 56.35 | 55.61 | 55.75 | 629,036 | +0.29(+0.53%) |
Feb 26, 2024 | 57.05 | 57.30 | 55.42 | 55.45 | 474,226 | -1.96(-3.41%) |
Feb 23, 2024 | 56.79 | 57.96 | 56.79 | 57.41 | 394,679 | +0.52(+0.91%) |
Feb 22, 2024 | 56.86 | 58.08 | 56.85 | 56.89 | 375,715 | -0.46(-0.80%) |
Feb 21, 2024 | 57.07 | 57.76 | 56.66 | 57.35 | 469,659 | +0.62(+1.09%) |
Feb 20, 2024 | 56.90 | 56.97 | 56.16 | 56.73 | 331,087 | -0.51(-0.89%) |
Feb 16, 2024 | 57.07 | 57.94 | 56.88 | 57.24 | 377,818 | -0.65(-1.12%) |
Feb 15, 2024 | 56.95 | 57.96 | 56.39 | 57.89 | 475,710 | +1.14(+2.02%) |
Feb 14, 2024 | 56.48 | 57.00 | 55.67 | 56.74 | 283,555 | +0.90(+1.61%) |
Feb 13, 2024 | 55.52 | 56.79 | 55.30 | 55.84 | 486,547 | -2.08(-3.60%) |
Feb 12, 2024 | 57.46 | 58.33 | 57.24 | 57.93 | 490,698 | +0.33(+0.58%) |
Feb 09, 2024 | 57.59 | 57.66 | 56.33 | 57.59 | 821,973 | +0.93(+1.64%) |
Feb 08, 2024 | 56.26 | 58.03 | 55.55 | 56.66 | 2,293,645 | +2.61(+4.83%) |
Feb 07, 2024 | 53.66 | 54.30 | 53.34 | 54.05 | 347,091 | +0.21(+0.38%) |
Feb 06, 2024 | 53.06 | 53.92 | 52.74 | 53.84 | 295,587 | +0.95(+1.79%) |
Feb 05, 2024 | 53.28 | 53.55 | 52.40 | 52.90 | 290,517 | -1.01(-1.87%) |
Feb 02, 2024 | 53.33 | 54.40 | 52.92 | 53.90 | 246,411 | +0.09(+0.16%) |
Feb 01, 2024 | 53.67 | 54.41 | 52.88 | 53.82 | 328,068 | +0.31(+0.59%) |
Jan 31, 2024 | 53.86 | 54.90 | 53.38 | 53.50 | 393,614 | -0.62(-1.14%) |
Jan 30, 2024 | 54.01 | 54.59 | 53.90 | 54.12 | 273,060 | -0.45(-0.82%) |
Jan 29, 2024 | 53.30 | 54.61 | 52.86 | 54.57 | 394,164 | +1.42(+2.67%) |
Jan 26, 2024 | 53.17 | 53.47 | 52.84 | 53.15 | 165,834 | +0.29(+0.56%) |
Jan 25, 2024 | 53.29 | 53.42 | 52.45 | 52.86 | 234,670 | +0.66(+1.26%) |
Jan 24, 2024 | 53.59 | 53.61 | 51.98 | 52.20 | 401,159 | -0.31(-0.60%) |
Jan 23, 2024 | 53.33 | 53.36 | 51.99 | 52.51 | 373,112 | -0.12(-0.22%) |
Jan 22, 2024 | 53.17 | 53.47 | 51.75 | 52.63 | 534,659 | -0.22(-0.41%) |
Jan 19, 2024 | 51.29 | 52.97 | 50.39 | 52.85 | 640,670 | +1.92(+3.77%) |
Jan 18, 2024 | 51.22 | 51.82 | 49.83 | 50.93 | 638,795 | +0.63(+1.25%) |
Jan 17, 2024 | 48.62 | 50.47 | 48.60 | 50.30 | 420,018 | +0.84(+1.70%) |
Jan 16, 2024 | 48.13 | 49.46 | 47.99 | 49.46 | 284,048 | +0.74(+1.53%) |
Jan 12, 2024 | 49.61 | 49.71 | 48.58 | 48.72 | 217,323 | -0.43(-0.88%) |
Jan 11, 2024 | 49.04 | 49.16 | 48.23 | 49.15 | 324,638 | -0.15(-0.30%) |
Jan 10, 2024 | 49.05 | 49.81 | 48.90 | 49.30 | 321,356 | -0.05(-0.10%) |
Jan 09, 2024 | 49.68 | 49.78 | 48.42 | 49.34 | 622,809 | -1.38(-2.72%) |
Jan 08, 2024 | 49.56 | 51.16 | 49.32 | 50.72 | 548,921 | +1.36(+2.76%) |
Jan 05, 2024 | 48.66 | 50.14 | 48.00 | 49.36 | 222,364 | +0.19(+0.38%) |
Jan 04, 2024 | 49.65 | 49.65 | 48.95 | 49.18 | 358,160 | +0.08(+0.16%) |
Jan 03, 2024 | 51.44 | 51.44 | 49.03 | 49.10 | 482,304 | -3.16(-6.05%) |
Jan 02, 2024 | 51.64 | 52.95 | 51.57 | 52.26 | 754,395 | +0.08(+0.15%) |
Dec 29, 2023 | 52.64 | 52.90 | 51.96 | 52.18 | 281,814 | -0.51(-0.97%) |
Dec 28, 2023 | 52.85 | 53.45 | 52.54 | 52.69 | 275,167 | -0.37(-0.70%) |
Dec 27, 2023 | 52.20 | 53.16 | 52.11 | 53.06 | 233,720 | +0.86(+1.65%) |
Dec 26, 2023 | 51.94 | 52.53 | 51.82 | 52.20 | 257,116 | +0.49(+0.95%) |
Dec 22, 2023 | 51.51 | 51.94 | 51.12 | 51.71 | 317,126 | +0.45(+0.88%) |
Dec 21, 2023 | 51.61 | 51.93 | 50.80 | 51.26 | 344,290 | +0.49(+0.96%) |
Dec 20, 2023 | 52.13 | 52.44 | 50.70 | 50.77 | 419,736 | -1.28(-2.46%) |
Dec 19, 2023 | 49.89 | 52.27 | 49.61 | 52.05 | 453,179 | +2.53(+5.12%) |
Dec 18, 2023 | 48.73 | 50.06 | 48.64 | 49.52 | 491,005 | +0.77(+1.59%) |
Dec 15, 2023 | 49.37 | 49.47 | 48.09 | 48.75 | 682,122 | -0.54(-1.09%) |
Dec 14, 2023 | 47.65 | 49.90 | 47.23 | 49.29 | 804,540 | +2.77(+5.95%) |
Dec 13, 2023 | 45.89 | 46.75 | 44.96 | 46.52 | 396,727 | +0.62(+1.36%) |
Dec 12, 2023 | 46.00 | 46.05 | 45.19 | 45.89 | 416,426 | -0.08(-0.17%) |
Dec 11, 2023 | 45.33 | 46.92 | 45.03 | 45.97 | 556,497 | +0.64(+1.42%) |
Dec 08, 2023 | 44.16 | 45.65 | 43.96 | 45.33 | 303,475 | +0.93(+2.10%) |
Dec 07, 2023 | 43.59 | 44.40 | 43.48 | 44.39 | 348,501 | +1.03(+2.38%) |
Dec 06, 2023 | 43.30 | 44.18 | 43.02 | 43.36 | 631,214 | +0.63(+1.48%) |
Dec 05, 2023 | 43.34 | 43.44 | 42.22 | 42.73 | 625,351 | -0.90(-2.05%) |
Dec 04, 2023 | 44.72 | 45.62 | 43.36 | 43.63 | 655,807 | -1.36(-3.03%) |