Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 53.68 | 53.68 | 52.78 | 53.00 | 12,659 | -0.62(-1.16%) |
Jun 07, 2024 | 54.00 | 54.67 | 53.02 | 53.62 | 43,123 | -0.63(-1.16%) |
Jun 06, 2024 | 53.95 | 54.67 | 53.26 | 54.25 | 19,969 | +0.30(+0.56%) |
Jun 05, 2024 | 52.51 | 55.21 | 51.73 | 53.95 | 23,338 | +1.68(+3.22%) |
Jun 04, 2024 | 55.08 | 55.08 | 52.02 | 52.27 | 20,732 | -3.06(-5.52%) |
Jun 03, 2024 | 57.87 | 57.87 | 53.92 | 55.32 | 35,352 | -2.43(-4.21%) |
May 31, 2024 | 55.58 | 58.34 | 55.50 | 57.76 | 50,120 | +1.98(+3.55%) |
May 30, 2024 | 54.09 | 56.76 | 53.44 | 55.78 | 34,998 | +2.38(+4.46%) |
May 29, 2024 | 53.81 | 53.81 | 53.20 | 53.40 | 8,846 | -0.89(-1.64%) |
May 28, 2024 | 54.08 | 54.92 | 54.08 | 54.29 | 11,631 | +1.05(+1.97%) |
May 24, 2024 | 52.41 | 53.33 | 50.92 | 53.24 | 10,735 | +0.82(+1.57%) |
May 23, 2024 | 53.96 | 54.28 | 51.62 | 52.42 | 34,900 | -1.48(-2.75%) |
May 22, 2024 | 54.63 | 54.69 | 53.49 | 53.90 | 16,609 | -0.40(-0.73%) |
May 21, 2024 | 53.90 | 54.71 | 52.43 | 54.30 | 8,517 | +0.13(+0.24%) |
May 20, 2024 | 55.98 | 56.25 | 54.17 | 54.17 | 16,548 | -1.45(-2.61%) |
May 17, 2024 | 55.58 | 56.02 | 55.45 | 55.62 | 11,183 | +0.04(+0.07%) |
May 16, 2024 | 55.82 | 56.06 | 54.68 | 55.58 | 11,780 | -0.24(-0.43%) |
May 15, 2024 | 53.98 | 56.36 | 52.61 | 55.82 | 16,127 | +2.76(+5.20%) |
May 14, 2024 | 52.02 | 53.80 | 51.79 | 53.06 | 27,980 | +1.34(+2.60%) |
May 13, 2024 | 51.32 | 52.77 | 51.32 | 51.72 | 22,291 | +0.54(+1.06%) |
May 10, 2024 | 51.61 | 52.82 | 50.73 | 51.17 | 12,009 | -0.84(-1.62%) |
May 09, 2024 | 50.71 | 52.35 | 50.71 | 52.01 | 11,315 | +1.48(+2.94%) |
May 08, 2024 | 49.96 | 51.01 | 49.96 | 50.53 | 12,054 | +0.71(+1.43%) |
May 07, 2024 | 50.02 | 50.78 | 49.82 | 49.82 | 10,234 | +0.05(+0.10%) |
May 06, 2024 | 49.47 | 49.83 | 49.30 | 49.77 | 6,460 | +0.97(+1.99%) |
May 03, 2024 | 49.47 | 49.66 | 48.75 | 48.80 | 8,758 | -0.53(-1.08%) |
May 02, 2024 | 48.98 | 50.23 | 48.73 | 49.33 | 14,140 | +0.55(+1.14%) |
May 01, 2024 | 48.74 | 48.81 | 47.20 | 48.78 | 7,985 | +1.51(+3.20%) |
Apr 30, 2024 | 47.27 | 48.54 | 46.08 | 47.27 | 16,261 | +0.00(+0.00%) |
Apr 29, 2024 | 48.92 | 48.92 | 47.27 | 47.27 | 6,512 | -1.21(-2.49%) |
Apr 26, 2024 | 47.53 | 48.75 | 47.53 | 48.47 | 7,228 | +1.04(+2.19%) |
Apr 25, 2024 | 46.72 | 47.57 | 45.99 | 47.43 | 12,841 | +0.99(+2.13%) |
Apr 24, 2024 | 45.02 | 46.75 | 45.02 | 46.44 | 9,300 | +0.78(+1.71%) |
Apr 23, 2024 | 44.99 | 45.66 | 44.60 | 45.66 | 14,005 | +1.16(+2.60%) |
Apr 22, 2024 | 46.04 | 46.04 | 44.51 | 44.51 | 12,023 | -1.36(-2.97%) |
Apr 19, 2024 | 44.37 | 45.87 | 44.18 | 45.87 | 16,235 | +1.31(+2.93%) |
Apr 18, 2024 | 44.30 | 44.79 | 44.20 | 44.57 | 19,231 | +0.07(+0.16%) |
Apr 17, 2024 | 44.53 | 44.94 | 43.81 | 44.50 | 5,653 | -0.09(-0.20%) |
Apr 16, 2024 | 44.91 | 45.23 | 44.52 | 44.59 | 3,839 | -0.81(-1.79%) |
Apr 15, 2024 | 45.25 | 45.71 | 43.69 | 45.40 | 43,641 | +0.60(+1.35%) |
Apr 12, 2024 | 46.99 | 46.99 | 44.03 | 44.79 | 8,525 | -0.66(-1.46%) |
Apr 11, 2024 | 44.99 | 45.46 | 44.64 | 45.46 | 6,736 | +0.03(+0.07%) |
Apr 10, 2024 | 46.97 | 49.00 | 43.43 | 45.43 | 13,849 | -2.08(-4.37%) |
Apr 09, 2024 | 47.91 | 48.00 | 47.50 | 47.50 | 3,985 | -0.22(-0.46%) |
Apr 08, 2024 | 48.95 | 50.23 | 47.72 | 47.72 | 7,191 | -0.82(-1.69%) |
Apr 05, 2024 | 47.51 | 49.14 | 47.51 | 48.54 | 6,788 | +0.44(+0.90%) |
Apr 04, 2024 | 48.06 | 49.73 | 48.06 | 48.11 | 6,192 | +0.25(+0.52%) |
Apr 03, 2024 | 47.94 | 48.43 | 47.86 | 47.86 | 4,613 | +0.75(+1.60%) |
Apr 02, 2024 | 47.71 | 49.49 | 46.97 | 47.11 | 7,571 | -1.14(-2.36%) |
Apr 01, 2024 | 49.80 | 49.80 | 48.24 | 48.24 | 4,188 | -1.70(-3.41%) |
Mar 28, 2024 | 47.46 | 50.63 | 47.46 | 49.95 | 13,094 | -0.38(-0.75%) |
Mar 27, 2024 | 48.45 | 50.36 | 48.45 | 50.32 | 15,527 | +1.85(+3.81%) |
Mar 26, 2024 | 47.83 | 48.47 | 47.83 | 48.47 | 4,598 | +0.42(+0.86%) |
Mar 25, 2024 | 47.51 | 49.61 | 47.51 | 48.06 | 4,881 | +0.44(+0.91%) |
Mar 22, 2024 | 48.84 | 49.41 | 47.62 | 47.62 | 4,652 | -1.78(-3.60%) |
Mar 21, 2024 | 48.33 | 49.40 | 46.97 | 49.40 | 8,303 | +1.07(+2.21%) |
Mar 20, 2024 | 47.36 | 48.45 | 47.36 | 48.33 | 5,848 | +1.55(+3.32%) |
Mar 19, 2024 | 47.61 | 47.96 | 46.78 | 46.78 | 5,337 | +0.23(+0.49%) |
Mar 18, 2024 | 48.45 | 48.45 | 46.55 | 46.55 | 5,094 | -1.41(-2.95%) |
Mar 15, 2024 | 45.63 | 48.17 | 45.63 | 47.97 | 40,989 | +1.79(+3.88%) |
Mar 14, 2024 | 46.70 | 46.70 | 46.12 | 46.18 | 7,475 | -0.36(-0.77%) |
Mar 13, 2024 | 48.22 | 48.22 | 46.25 | 46.53 | 12,914 | -1.19(-2.49%) |
Mar 12, 2024 | 47.78 | 47.78 | 47.72 | 47.72 | 10,652 | -0.84(-1.73%) |
Mar 11, 2024 | 48.14 | 48.95 | 48.14 | 48.56 | 4,653 | -0.04(-0.09%) |
Mar 08, 2024 | 49.44 | 49.44 | 48.04 | 48.61 | 5,244 | -0.54(-1.10%) |
Mar 07, 2024 | 49.05 | 49.39 | 47.98 | 49.14 | 6,599 | +0.52(+1.08%) |
Mar 06, 2024 | 48.69 | 48.69 | 47.52 | 48.62 | 5,948 | +0.28(+0.57%) |
Mar 05, 2024 | 47.53 | 48.72 | 47.38 | 48.34 | 3,958 | +0.43(+0.90%) |
Mar 04, 2024 | 47.52 | 47.91 | 47.37 | 47.91 | 5,087 | +0.53(+1.11%) |
Mar 01, 2024 | 47.70 | 48.10 | 47.03 | 47.39 | 9,315 | -1.18(-2.43%) |
Feb 29, 2024 | 48.47 | 48.83 | 47.66 | 48.57 | 5,941 | +1.06(+2.24%) |
Feb 28, 2024 | 47.69 | 48.09 | 47.50 | 47.50 | 40,258 | -0.45(-0.94%) |
Feb 27, 2024 | 47.55 | 47.95 | 46.53 | 47.95 | 3,734 | +0.00(+0.00%) |
Feb 26, 2024 | 48.11 | 49.39 | 47.56 | 47.95 | 7,620 | -0.59(-1.21%) |
Feb 23, 2024 | 48.57 | 48.78 | 48.35 | 48.54 | 6,327 | -0.56(-1.13%) |
Feb 22, 2024 | 48.88 | 49.65 | 48.83 | 49.10 | 26,884 | +0.24(+0.50%) |
Feb 21, 2024 | 48.83 | 49.27 | 48.20 | 48.85 | 10,519 | -0.50(-1.01%) |
Feb 20, 2024 | 49.62 | 50.57 | 48.75 | 49.35 | 15,219 | -0.31(-0.63%) |
Feb 16, 2024 | 52.74 | 52.74 | 49.32 | 49.66 | 17,038 | -3.28(-6.20%) |
Feb 15, 2024 | 49.65 | 52.98 | 49.65 | 52.94 | 11,543 | +3.49(+7.05%) |
Feb 14, 2024 | 46.57 | 49.83 | 45.90 | 49.46 | 12,151 | +3.74(+8.18%) |
Feb 13, 2024 | 46.54 | 46.54 | 45.68 | 45.72 | 20,211 | -1.84(-3.86%) |
Feb 12, 2024 | 47.65 | 47.94 | 47.54 | 47.55 | 9,057 | +0.45(+0.95%) |
Feb 09, 2024 | 45.46 | 48.13 | 45.46 | 47.10 | 12,256 | +1.49(+3.28%) |
Feb 08, 2024 | 45.06 | 46.45 | 44.93 | 45.61 | 14,148 | +0.55(+1.21%) |
Feb 07, 2024 | 45.45 | 46.19 | 44.18 | 45.06 | 18,713 | -1.49(-3.21%) |
Feb 06, 2024 | 46.93 | 47.04 | 45.42 | 46.56 | 14,448 | -0.32(-0.69%) |
Feb 05, 2024 | 46.88 | 47.01 | 46.07 | 46.88 | 10,750 | -0.80(-1.68%) |
Feb 02, 2024 | 49.18 | 49.18 | 47.45 | 47.68 | 40,302 | -1.96(-3.95%) |
Feb 01, 2024 | 49.51 | 49.70 | 47.56 | 49.64 | 11,701 | +0.29(+0.59%) |
Jan 31, 2024 | 53.07 | 53.07 | 49.35 | 49.35 | 8,784 | -3.65(-6.89%) |
Jan 30, 2024 | 52.63 | 53.44 | 52.51 | 53.00 | 3,982 | -0.21(-0.40%) |
Jan 29, 2024 | 52.73 | 53.22 | 52.58 | 53.22 | 9,553 | +0.87(+1.66%) |
Jan 26, 2024 | 52.25 | 52.70 | 50.81 | 52.35 | 11,214 | +0.14(+0.26%) |
Jan 25, 2024 | 51.29 | 52.21 | 50.70 | 52.21 | 14,861 | +0.56(+1.08%) |
Jan 24, 2024 | 51.93 | 52.38 | 51.46 | 51.65 | 13,579 | -0.28(-0.55%) |
Jan 23, 2024 | 53.71 | 53.71 | 51.80 | 51.94 | 12,747 | -1.41(-2.64%) |
Jan 22, 2024 | 52.39 | 53.64 | 52.39 | 53.34 | 13,213 | +1.10(+2.11%) |
Jan 19, 2024 | 52.47 | 52.47 | 51.65 | 52.24 | 8,826 | +0.09(+0.17%) |
Jan 18, 2024 | 51.41 | 52.20 | 51.29 | 52.15 | 5,877 | +0.58(+1.12%) |
Jan 17, 2024 | 50.38 | 51.70 | 50.38 | 51.58 | 8,387 | +0.48(+0.94%) |
Jan 16, 2024 | 51.25 | 51.77 | 50.88 | 51.10 | 12,013 | -0.19(-0.36%) |
Jan 12, 2024 | 51.95 | 51.95 | 50.78 | 51.28 | 12,814 | +0.08(+0.15%) |
Jan 11, 2024 | 51.25 | 51.40 | 50.94 | 51.20 | 13,167 | -0.62(-1.19%) |
Jan 10, 2024 | 52.17 | 52.17 | 50.83 | 51.82 | 13,620 | +0.44(+0.86%) |
Jan 09, 2024 | 51.38 | 51.48 | 50.37 | 51.38 | 19,575 | -0.55(-1.05%) |
Jan 08, 2024 | 52.75 | 52.75 | 51.62 | 51.93 | 11,503 | -1.15(-2.17%) |
Jan 05, 2024 | 53.29 | 54.03 | 52.27 | 53.08 | 35,064 | -0.16(-0.29%) |
Jan 04, 2024 | 53.64 | 53.82 | 53.17 | 53.24 | 16,895 | -0.38(-0.71%) |
Jan 03, 2024 | 55.24 | 55.42 | 53.06 | 53.62 | 12,792 | -1.87(-3.36%) |