Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 51.08 | 51.98 | 50.39 | 50.85 | 1,849,643 | -0.59(-1.15%) |
Jun 06, 2024 | 48.00 | 53.00 | 47.33 | 51.44 | 4,604,429 | +5.79(+12.68%) |
Jun 05, 2024 | 44.58 | 45.78 | 44.38 | 45.65 | 949,201 | +1.35(+3.05%) |
Jun 04, 2024 | 45.06 | 45.45 | 44.19 | 44.30 | 675,455 | -0.75(-1.66%) |
Jun 03, 2024 | 44.39 | 45.47 | 43.63 | 45.05 | 1,082,426 | +0.76(+1.72%) |
May 31, 2024 | 43.50 | 44.52 | 43.40 | 44.29 | 1,182,236 | +0.94(+2.17%) |
May 30, 2024 | 42.94 | 43.48 | 42.62 | 43.35 | 868,001 | +0.59(+1.38%) |
May 29, 2024 | 42.71 | 42.97 | 42.05 | 42.76 | 1,102,023 | -0.32(-0.74%) |
May 28, 2024 | 43.80 | 43.97 | 42.69 | 43.08 | 1,031,542 | -0.74(-1.69%) |
May 24, 2024 | 43.65 | 44.02 | 42.96 | 43.82 | 898,705 | -0.10(-0.23%) |
May 23, 2024 | 45.44 | 45.56 | 43.75 | 43.92 | 1,172,666 | -1.56(-3.43%) |
May 22, 2024 | 45.20 | 45.88 | 45.08 | 45.48 | 843,317 | -0.06(-0.13%) |
May 21, 2024 | 45.03 | 45.57 | 44.71 | 45.54 | 914,946 | +0.57(+1.27%) |
May 20, 2024 | 44.85 | 45.07 | 44.30 | 44.97 | 656,825 | +0.26(+0.58%) |
May 17, 2024 | 45.36 | 45.76 | 44.35 | 44.71 | 1,102,299 | -0.68(-1.50%) |
May 16, 2024 | 45.86 | 46.16 | 45.22 | 45.39 | 1,037,269 | -0.43(-0.94%) |
May 15, 2024 | 44.26 | 46.05 | 44.01 | 45.82 | 1,265,219 | +2.00(+4.56%) |
May 14, 2024 | 44.03 | 45.18 | 43.55 | 43.82 | 1,102,216 | +0.21(+0.48%) |
May 13, 2024 | 43.49 | 44.01 | 43.36 | 43.61 | 908,619 | +0.46(+1.07%) |
May 10, 2024 | 44.08 | 44.21 | 43.12 | 43.15 | 1,031,697 | -0.69(-1.57%) |
May 09, 2024 | 42.20 | 43.92 | 41.28 | 43.84 | 1,441,264 | +1.83(+4.36%) |
May 08, 2024 | 41.95 | 44.78 | 41.43 | 42.01 | 2,120,564 | +0.80(+1.94%) |
May 07, 2024 | 41.10 | 41.66 | 40.87 | 41.21 | 1,281,607 | +0.35(+0.86%) |
May 06, 2024 | 40.36 | 40.97 | 40.19 | 40.86 | 981,079 | +0.95(+2.38%) |
May 03, 2024 | 40.67 | 40.74 | 39.79 | 39.91 | 902,802 | +0.09(+0.23%) |
May 02, 2024 | 39.56 | 40.74 | 38.88 | 39.82 | 832,175 | +0.52(+1.32%) |
May 01, 2024 | 38.40 | 40.00 | 38.30 | 39.30 | 1,031,838 | +1.20(+3.15%) |
Apr 30, 2024 | 38.54 | 39.03 | 37.97 | 38.10 | 922,521 | -0.67(-1.73%) |
Apr 29, 2024 | 38.76 | 39.39 | 38.56 | 38.77 | 728,580 | +0.20(+0.52%) |
Apr 26, 2024 | 38.46 | 39.02 | 38.46 | 38.57 | 547,134 | +0.11(+0.29%) |
Apr 25, 2024 | 38.71 | 38.75 | 38.23 | 38.46 | 693,350 | -0.66(-1.69%) |
Apr 24, 2024 | 38.98 | 39.70 | 38.82 | 39.12 | 620,516 | +0.15(+0.38%) |
Apr 23, 2024 | 38.75 | 39.42 | 38.70 | 38.97 | 557,948 | +0.26(+0.67%) |
Apr 22, 2024 | 38.82 | 39.05 | 38.27 | 38.71 | 525,232 | +0.07(+0.18%) |
Apr 19, 2024 | 37.73 | 38.69 | 37.73 | 38.64 | 1,258,838 | +0.83(+2.20%) |
Apr 18, 2024 | 37.95 | 38.41 | 37.73 | 37.81 | 792,530 | -0.21(-0.55%) |
Apr 17, 2024 | 38.69 | 38.78 | 38.00 | 38.02 | 733,857 | -0.36(-0.94%) |
Apr 16, 2024 | 38.35 | 38.81 | 38.09 | 38.38 | 642,294 | -0.34(-0.88%) |
Apr 15, 2024 | 38.89 | 39.27 | 38.48 | 38.72 | 843,658 | +0.11(+0.28%) |
Apr 12, 2024 | 39.00 | 39.28 | 38.53 | 38.61 | 780,317 | -0.71(-1.81%) |
Apr 11, 2024 | 39.49 | 39.79 | 39.16 | 39.32 | 733,619 | +0.04(+0.10%) |
Apr 10, 2024 | 39.25 | 39.84 | 38.90 | 39.28 | 1,882,282 | -0.85(-2.12%) |
Apr 09, 2024 | 40.07 | 40.71 | 39.52 | 40.13 | 719,105 | +0.22(+0.55%) |
Apr 08, 2024 | 41.09 | 41.35 | 39.85 | 39.91 | 1,163,918 | -1.16(-2.82%) |
Apr 05, 2024 | 39.80 | 41.50 | 39.80 | 41.07 | 1,327,614 | +1.34(+3.37%) |
Apr 04, 2024 | 40.40 | 40.63 | 39.44 | 39.73 | 1,040,313 | -0.50(-1.24%) |
Apr 03, 2024 | 40.30 | 40.67 | 39.99 | 40.23 | 689,359 | -0.20(-0.49%) |
Apr 02, 2024 | 40.81 | 40.94 | 39.70 | 40.43 | 943,225 | -0.89(-2.15%) |
Apr 01, 2024 | 40.68 | 41.60 | 40.38 | 41.32 | 813,128 | +0.64(+1.57%) |
Mar 28, 2024 | 40.82 | 40.81 | 40.80 | 40.68 | 707,395 | -0.05(-0.12%) |
Mar 27, 2024 | 40.51 | 40.94 | 40.31 | 40.73 | 601,140 | +0.65(+1.62%) |
Mar 26, 2024 | 40.57 | 40.58 | 39.94 | 40.08 | 625,814 | -0.34(-0.84%) |
Mar 25, 2024 | 40.00 | 40.61 | 39.90 | 40.42 | 672,983 | +0.34(+0.85%) |
Mar 22, 2024 | 40.30 | 41.03 | 40.04 | 40.08 | 794,808 | -0.14(-0.35%) |
Mar 21, 2024 | 40.69 | 42.30 | 40.12 | 40.22 | 928,489 | -0.16(-0.40%) |
Mar 20, 2024 | 40.52 | 40.58 | 39.69 | 40.38 | 837,236 | -0.43(-1.05%) |
Mar 19, 2024 | 40.46 | 41.33 | 40.46 | 40.81 | 847,975 | +0.44(+1.09%) |
Mar 18, 2024 | 40.93 | 40.96 | 40.32 | 40.37 | 1,046,314 | -0.49(-1.20%) |
Mar 15, 2024 | 40.56 | 41.48 | 40.56 | 40.86 | 1,826,797 | +0.07(+0.17%) |
Mar 14, 2024 | 41.08 | 41.30 | 39.94 | 40.79 | 1,497,987 | -0.56(-1.35%) |
Mar 13, 2024 | 42.13 | 42.64 | 41.14 | 41.35 | 1,219,661 | -0.60(-1.43%) |
Mar 12, 2024 | 41.55 | 42.12 | 41.28 | 41.95 | 964,210 | +0.75(+1.82%) |
Mar 11, 2024 | 41.61 | 42.25 | 40.95 | 41.20 | 864,505 | -0.53(-1.27%) |
Mar 08, 2024 | 42.17 | 42.52 | 41.65 | 41.73 | 852,678 | +0.02(+0.05%) |
Mar 07, 2024 | 41.95 | 42.40 | 41.65 | 41.71 | 948,912 | +0.02(+0.05%) |
Mar 06, 2024 | 41.83 | 42.09 | 41.24 | 41.69 | 1,025,812 | +0.28(+0.68%) |
Mar 05, 2024 | 40.91 | 41.56 | 40.46 | 41.41 | 929,145 | +0.48(+1.17%) |
Mar 04, 2024 | 41.33 | 41.54 | 40.64 | 40.93 | 694,332 | -0.20(-0.49%) |
Mar 01, 2024 | 40.00 | 41.86 | 39.91 | 41.13 | 1,265,634 | +1.32(+3.32%) |
Feb 29, 2024 | 40.24 | 40.41 | 39.39 | 39.81 | 1,217,079 | +0.12(+0.30%) |
Feb 28, 2024 | 39.60 | 39.90 | 39.23 | 39.69 | 905,402 | -0.15(-0.38%) |
Feb 27, 2024 | 39.89 | 40.49 | 39.27 | 39.84 | 1,351,007 | +0.17(+0.43%) |
Feb 26, 2024 | 40.40 | 40.55 | 38.96 | 39.67 | 1,643,309 | -0.89(-2.19%) |
Feb 23, 2024 | 39.81 | 40.95 | 39.75 | 40.56 | 1,171,716 | +0.84(+2.11%) |
Feb 22, 2024 | 38.31 | 40.32 | 38.14 | 39.72 | 1,823,939 | +1.36(+3.55%) |
Feb 21, 2024 | 37.72 | 40.36 | 36.61 | 38.36 | 2,694,374 | +2.36(+6.56%) |
Feb 20, 2024 | 35.70 | 36.27 | 35.50 | 36.00 | 1,267,115 | -0.10(-0.28%) |
Feb 16, 2024 | 35.72 | 36.40 | 35.44 | 36.10 | 774,662 | +0.19(+0.53%) |
Feb 15, 2024 | 35.30 | 36.11 | 35.23 | 35.91 | 988,680 | +0.85(+2.42%) |
Feb 14, 2024 | 35.20 | 35.21 | 34.70 | 35.06 | 885,385 | +0.42(+1.21%) |
Feb 13, 2024 | 35.08 | 35.49 | 34.36 | 34.64 | 1,196,354 | -1.05(-2.94%) |
Feb 12, 2024 | 35.58 | 35.80 | 35.25 | 35.69 | 1,014,677 | +0.20(+0.56%) |
Feb 09, 2024 | 35.38 | 35.62 | 34.87 | 35.49 | 940,977 | +0.25(+0.71%) |
Feb 08, 2024 | 35.19 | 35.44 | 34.68 | 35.24 | 800,013 | -0.07(-0.20%) |
Feb 07, 2024 | 35.02 | 35.81 | 34.60 | 35.31 | 1,277,572 | +0.29(+0.83%) |
Feb 06, 2024 | 33.64 | 35.40 | 33.64 | 35.02 | 1,281,222 | +1.34(+3.98%) |
Feb 05, 2024 | 33.30 | 34.05 | 33.15 | 33.68 | 1,011,920 | +0.00(+0.00%) |
Feb 02, 2024 | 33.80 | 34.61 | 33.15 | 33.68 | 1,135,061 | -0.58(-1.69%) |
Feb 01, 2024 | 33.88 | 34.38 | 33.46 | 34.26 | 1,095,173 | +0.41(+1.21%) |
Jan 31, 2024 | 33.79 | 34.95 | 33.77 | 33.85 | 1,266,111 | +0.08(+0.24%) |
Jan 30, 2024 | 34.26 | 34.42 | 33.77 | 33.77 | 985,443 | -0.64(-1.86%) |
Jan 29, 2024 | 34.21 | 34.54 | 33.77 | 34.41 | 961,762 | +0.20(+0.58%) |
Jan 26, 2024 | 34.75 | 34.94 | 34.11 | 34.21 | 1,114,303 | -0.30(-0.87%) |
Jan 25, 2024 | 35.32 | 35.55 | 33.88 | 34.51 | 1,271,330 | -0.54(-1.54%) |
Jan 24, 2024 | 35.02 | 35.48 | 34.55 | 35.05 | 1,778,590 | +0.30(+0.86%) |
Jan 23, 2024 | 34.20 | 34.79 | 33.80 | 34.75 | 1,187,916 | +0.74(+2.18%) |
Jan 22, 2024 | 34.26 | 35.09 | 33.86 | 34.01 | 1,744,447 | -0.14(-0.41%) |
Jan 19, 2024 | 34.94 | 34.94 | 34.01 | 34.15 | 4,074,623 | -0.78(-2.23%) |
Jan 18, 2024 | 36.25 | 36.48 | 33.79 | 34.93 | 1,870,281 | -1.11(-3.08%) |
Jan 17, 2024 | 35.95 | 36.94 | 33.67 | 36.04 | 3,214,279 | -0.32(-0.88%) |
Jan 16, 2024 | 34.16 | 36.53 | 33.90 | 36.36 | 2,646,352 | +1.93(+5.61%) |
Jan 12, 2024 | 34.61 | 35.10 | 34.18 | 34.43 | 1,396,455 | +0.40(+1.18%) |
Jan 11, 2024 | 34.23 | 34.52 | 33.67 | 34.03 | 1,457,357 | -0.60(-1.73%) |
Jan 10, 2024 | 34.87 | 35.24 | 33.98 | 34.63 | 1,872,190 | -0.36(-1.03%) |
Jan 09, 2024 | 35.14 | 35.77 | 34.65 | 34.99 | 1,753,101 | -0.52(-1.46%) |
Jan 08, 2024 | 35.00 | 35.69 | 34.41 | 35.51 | 2,847,268 | +0.39(+1.11%) |
Jan 05, 2024 | 36.15 | 36.20 | 34.87 | 35.12 | 1,909,245 | -1.43(-3.91%) |
Jan 04, 2024 | 35.88 | 36.93 | 35.44 | 36.55 | 2,046,580 | +0.77(+2.15%) |
Jan 03, 2024 | 37.36 | 37.36 | 35.34 | 35.78 | 1,788,888 | -1.61(-4.31%) |