Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 51.47 | 51.98 | 50.53 | 50.76 | 117,501 | -0.33(-0.65%) |
Jun 11, 2024 | 50.63 | 51.42 | 48.64 | 51.09 | 244,749 | -0.33(-0.64%) |
Jun 10, 2024 | 51.50 | 53.00 | 50.78 | 51.42 | 265,277 | -0.16(-0.31%) |
Jun 07, 2024 | 52.64 | 52.64 | 51.19 | 51.58 | 160,183 | +0.00(+0.00%) |
Jun 06, 2024 | 53.00 | 53.25 | 51.17 | 51.58 | 262,753 | -1.10(-2.09%) |
Jun 05, 2024 | 49.40 | 53.28 | 48.72 | 52.68 | 581,469 | +3.66(+7.47%) |
Jun 04, 2024 | 48.95 | 49.35 | 48.21 | 49.02 | 219,609 | +0.10(+0.20%) |
Jun 03, 2024 | 49.80 | 50.00 | 48.39 | 48.92 | 103,047 | -0.51(-1.03%) |
May 31, 2024 | 48.70 | 49.69 | 48.54 | 49.43 | 126,991 | +0.90(+1.85%) |
May 30, 2024 | 47.90 | 48.98 | 47.81 | 48.53 | 110,305 | +0.58(+1.21%) |
May 29, 2024 | 48.19 | 48.74 | 47.80 | 47.95 | 143,601 | -0.50(-1.03%) |
May 28, 2024 | 48.85 | 49.17 | 48.16 | 48.45 | 223,754 | -0.27(-0.55%) |
May 24, 2024 | 47.25 | 49.07 | 47.25 | 48.72 | 104,162 | +0.71(+1.48%) |
May 23, 2024 | 48.28 | 49.39 | 47.83 | 48.01 | 81,915 | -0.63(-1.30%) |
May 22, 2024 | 49.27 | 49.57 | 47.98 | 48.64 | 95,902 | -1.07(-2.15%) |
May 21, 2024 | 48.64 | 50.24 | 48.25 | 49.71 | 207,457 | +0.85(+1.74%) |
May 20, 2024 | 47.40 | 49.18 | 47.40 | 48.86 | 144,470 | +1.63(+3.45%) |
May 17, 2024 | 46.15 | 47.73 | 46.07 | 47.23 | 254,251 | +0.63(+1.35%) |
May 16, 2024 | 45.16 | 47.39 | 45.12 | 46.60 | 286,237 | +1.71(+3.81%) |
May 15, 2024 | 45.67 | 45.76 | 44.50 | 44.89 | 179,147 | -0.58(-1.28%) |
May 14, 2024 | 47.50 | 47.50 | 44.01 | 45.47 | 641,193 | -3.19(-6.56%) |
May 13, 2024 | 47.25 | 48.88 | 47.01 | 48.66 | 269,142 | +1.67(+3.55%) |
May 10, 2024 | 47.46 | 48.10 | 46.83 | 46.99 | 130,970 | -0.79(-1.65%) |
May 09, 2024 | 46.99 | 48.35 | 46.99 | 47.78 | 179,449 | +1.03(+2.20%) |
May 08, 2024 | 45.83 | 46.93 | 45.20 | 46.75 | 135,202 | +1.02(+2.23%) |
May 07, 2024 | 44.18 | 45.83 | 43.95 | 45.73 | 134,023 | +1.87(+4.26%) |
May 06, 2024 | 43.97 | 45.02 | 43.67 | 43.86 | 112,566 | -0.51(-1.15%) |
May 03, 2024 | 43.99 | 44.58 | 43.78 | 44.37 | 93,854 | +0.35(+0.79%) |
May 02, 2024 | 42.81 | 44.20 | 42.81 | 44.02 | 140,090 | +1.50(+3.52%) |
May 01, 2024 | 43.21 | 43.28 | 41.97 | 42.52 | 101,926 | -0.58(-1.34%) |
Apr 30, 2024 | 44.27 | 44.39 | 42.95 | 43.10 | 90,235 | -1.05(-2.38%) |
Apr 29, 2024 | 44.66 | 44.74 | 43.97 | 44.15 | 88,243 | -0.51(-1.14%) |
Apr 26, 2024 | 43.95 | 44.66 | 43.65 | 44.66 | 106,621 | +0.76(+1.73%) |
Apr 25, 2024 | 43.68 | 44.40 | 43.14 | 43.90 | 194,377 | +0.10(+0.23%) |
Apr 24, 2024 | 42.28 | 43.95 | 42.12 | 43.80 | 249,263 | +1.73(+4.11%) |
Apr 23, 2024 | 42.36 | 43.17 | 42.01 | 42.08 | 178,288 | -0.21(-0.50%) |
Apr 22, 2024 | 41.05 | 42.33 | 40.88 | 42.28 | 209,194 | +1.00(+2.42%) |
Apr 19, 2024 | 41.20 | 41.67 | 40.90 | 41.29 | 207,263 | -0.06(-0.15%) |
Apr 18, 2024 | 42.06 | 42.06 | 40.97 | 41.35 | 54,394 | -0.63(-1.50%) |
Apr 17, 2024 | 42.21 | 42.70 | 41.88 | 41.98 | 73,763 | -0.24(-0.57%) |
Apr 16, 2024 | 42.66 | 42.66 | 41.67 | 42.21 | 84,218 | -0.27(-0.63%) |
Apr 15, 2024 | 43.17 | 43.74 | 42.35 | 42.48 | 90,670 | -0.42(-0.98%) |
Apr 12, 2024 | 43.73 | 43.75 | 42.43 | 42.90 | 121,961 | -0.45(-1.04%) |
Apr 11, 2024 | 42.68 | 43.94 | 42.25 | 43.35 | 158,450 | +1.67(+4.00%) |
Apr 10, 2024 | 41.31 | 42.34 | 40.57 | 41.69 | 151,113 | +0.00(+0.00%) |
Apr 09, 2024 | 42.50 | 42.50 | 41.52 | 41.69 | 135,940 | -0.77(-1.81%) |
Apr 08, 2024 | 42.92 | 43.08 | 42.26 | 42.45 | 141,102 | -0.26(-0.61%) |
Apr 05, 2024 | 42.56 | 42.87 | 42.34 | 42.71 | 44,470 | +0.21(+0.49%) |
Apr 04, 2024 | 43.40 | 43.54 | 42.41 | 42.50 | 107,052 | -0.77(-1.78%) |
Apr 03, 2024 | 42.00 | 43.40 | 42.00 | 43.27 | 93,531 | +1.18(+2.80%) |
Apr 02, 2024 | 42.44 | 42.44 | 41.26 | 42.09 | 87,603 | -0.35(-0.82%) |
Apr 01, 2024 | 42.67 | 43.19 | 42.28 | 42.44 | 49,813 | -0.13(-0.31%) |
Mar 28, 2024 | 42.55 | 43.38 | 42.28 | 42.57 | 94,980 | +0.05(+0.12%) |
Mar 27, 2024 | 42.63 | 43.09 | 42.12 | 42.52 | 211,818 | -0.14(-0.33%) |
Mar 26, 2024 | 43.35 | 43.65 | 41.97 | 42.66 | 255,853 | -0.70(-1.61%) |
Mar 25, 2024 | 42.35 | 44.18 | 41.95 | 43.36 | 238,860 | +1.74(+4.18%) |
Mar 22, 2024 | 41.36 | 42.70 | 41.36 | 41.63 | 147,892 | +0.05(+0.12%) |
Mar 21, 2024 | 41.70 | 42.37 | 41.46 | 41.58 | 62,592 | +0.10(+0.24%) |
Mar 20, 2024 | 41.90 | 41.93 | 41.12 | 41.48 | 80,329 | -0.38(-0.91%) |
Mar 19, 2024 | 41.97 | 42.45 | 41.73 | 41.86 | 96,065 | -0.70(-1.64%) |
Mar 18, 2024 | 41.35 | 42.70 | 41.16 | 42.55 | 137,563 | +1.05(+2.53%) |
Mar 15, 2024 | 41.56 | 42.10 | 41.35 | 41.51 | 180,662 | +0.07(+0.17%) |
Mar 14, 2024 | 42.35 | 42.49 | 41.05 | 41.44 | 284,910 | -1.02(-2.40%) |
Mar 13, 2024 | 45.31 | 45.41 | 42.05 | 42.45 | 409,509 | -2.86(-6.31%) |
Mar 12, 2024 | 44.87 | 45.83 | 44.32 | 45.31 | 334,665 | +0.70(+1.57%) |
Mar 11, 2024 | 43.95 | 44.95 | 42.86 | 44.61 | 426,218 | +0.36(+0.81%) |
Mar 08, 2024 | 41.46 | 44.28 | 41.36 | 44.25 | 514,342 | +3.41(+8.34%) |
Mar 07, 2024 | 38.64 | 40.93 | 38.21 | 40.85 | 852,508 | +4.51(+12.40%) |
Mar 06, 2024 | 33.20 | 36.38 | 32.78 | 36.34 | 676,306 | +3.20(+9.64%) |
Mar 05, 2024 | 33.72 | 33.86 | 33.03 | 33.14 | 60,073 | -0.58(-1.72%) |
Mar 04, 2024 | 34.36 | 34.78 | 33.59 | 33.72 | 121,540 | -0.59(-1.72%) |
Mar 01, 2024 | 34.15 | 34.83 | 34.11 | 34.31 | 121,291 | +0.22(+0.64%) |
Feb 29, 2024 | 34.33 | 34.46 | 33.90 | 34.09 | 149,826 | +0.02(+0.06%) |
Feb 28, 2024 | 33.56 | 34.41 | 33.56 | 34.07 | 125,146 | +0.52(+1.55%) |
Feb 27, 2024 | 33.88 | 33.88 | 33.16 | 33.55 | 96,823 | +0.03(+0.09%) |
Feb 26, 2024 | 33.57 | 33.58 | 32.72 | 33.52 | 175,377 | -0.13(-0.39%) |
Feb 23, 2024 | 33.47 | 33.82 | 33.28 | 33.65 | 162,472 | +0.17(+0.51%) |
Feb 22, 2024 | 32.93 | 33.55 | 32.39 | 33.48 | 213,342 | +0.75(+2.29%) |
Feb 21, 2024 | 31.77 | 32.79 | 31.57 | 32.73 | 222,357 | +1.11(+3.51%) |
Feb 20, 2024 | 31.11 | 31.69 | 30.88 | 31.63 | 100,006 | +0.41(+1.31%) |
Feb 16, 2024 | 31.23 | 31.39 | 31.00 | 31.22 | 73,530 | +0.03(+0.10%) |
Feb 15, 2024 | 30.87 | 31.97 | 30.63 | 31.19 | 217,808 | +0.34(+1.10%) |
Feb 14, 2024 | 29.84 | 31.33 | 29.83 | 30.85 | 302,001 | +1.40(+4.75%) |
Feb 13, 2024 | 29.87 | 30.11 | 28.77 | 29.45 | 167,061 | -0.37(-1.24%) |
Feb 12, 2024 | 28.46 | 29.89 | 28.46 | 29.82 | 155,008 | +1.48(+5.22%) |
Feb 09, 2024 | 28.36 | 28.52 | 28.02 | 28.34 | 108,996 | -0.08(-0.28%) |
Feb 08, 2024 | 28.08 | 28.50 | 28.06 | 28.42 | 70,201 | +0.13(+0.46%) |
Feb 07, 2024 | 27.98 | 28.40 | 27.80 | 28.29 | 42,474 | +0.28(+1.00%) |
Feb 06, 2024 | 27.72 | 28.55 | 27.72 | 28.01 | 77,323 | +0.18(+0.64%) |
Feb 05, 2024 | 27.81 | 28.03 | 27.45 | 27.83 | 97,943 | +0.06(+0.22%) |
Feb 02, 2024 | 28.25 | 28.31 | 27.64 | 27.77 | 84,522 | -0.51(-1.80%) |
Feb 01, 2024 | 28.62 | 28.99 | 27.39 | 28.28 | 160,288 | -0.36(-1.25%) |
Jan 31, 2024 | 28.94 | 29.17 | 28.60 | 28.64 | 38,936 | -0.36(-1.24%) |
Jan 30, 2024 | 28.00 | 29.17 | 27.95 | 29.00 | 76,398 | +0.35(+1.22%) |
Jan 29, 2024 | 28.67 | 28.91 | 28.35 | 28.65 | 40,900 | -0.15(-0.52%) |
Jan 26, 2024 | 28.79 | 28.91 | 28.26 | 28.80 | 83,708 | +0.01(+0.03%) |
Jan 25, 2024 | 29.11 | 29.15 | 28.56 | 28.79 | 55,625 | -0.20(-0.69%) |
Jan 24, 2024 | 29.12 | 29.41 | 28.87 | 28.99 | 72,992 | +0.18(+0.62%) |
Jan 23, 2024 | 29.04 | 29.04 | 28.54 | 28.81 | 71,570 | -0.08(-0.28%) |
Jan 22, 2024 | 29.26 | 29.64 | 28.80 | 28.89 | 128,780 | -0.63(-2.13%) |
Jan 19, 2024 | 29.18 | 29.66 | 28.98 | 29.52 | 104,172 | +0.24(+0.82%) |
Jan 18, 2024 | 29.19 | 29.45 | 29.01 | 29.28 | 126,074 | +0.24(+0.82%) |
Jan 17, 2024 | 28.52 | 29.08 | 28.49 | 29.04 | 67,775 | +0.11(+0.38%) |
Jan 16, 2024 | 28.92 | 29.26 | 28.64 | 28.93 | 67,278 | +0.00(+0.00%) |
Jan 12, 2024 | 28.87 | 29.33 | 28.64 | 28.93 | 143,972 | +0.39(+1.36%) |
Jan 11, 2024 | 28.63 | 28.73 | 28.27 | 28.54 | 106,950 | -0.16(-0.56%) |
Jan 10, 2024 | 28.88 | 29.21 | 28.60 | 28.70 | 57,452 | -0.08(-0.28%) |
Jan 09, 2024 | 28.86 | 29.18 | 28.37 | 28.78 | 63,304 | -0.29(-0.99%) |
Jan 08, 2024 | 29.16 | 29.48 | 28.37 | 29.07 | 105,276 | -0.42(-1.42%) |
Jan 05, 2024 | 29.07 | 29.57 | 28.88 | 29.49 | 183,344 | +0.46(+1.58%) |
Jan 04, 2024 | 29.09 | 29.41 | 28.89 | 29.03 | 127,129 | +0.27(+0.94%) |
Jan 03, 2024 | 28.12 | 29.09 | 27.77 | 28.76 | 152,740 | +0.61(+2.16%) |
Jan 02, 2024 | 27.88 | 28.32 | 27.75 | 28.15 | 128,413 | +0.27(+0.97%) |
Dec 29, 2023 | 27.91 | 27.96 | 27.46 | 27.88 | 92,603 | -0.03(-0.11%) |
Dec 28, 2023 | 27.81 | 28.22 | 27.81 | 27.91 | 48,254 | -0.08(-0.29%) |
Dec 27, 2023 | 27.92 | 28.10 | 27.82 | 27.99 | 62,415 | +0.01(+0.04%) |
Dec 26, 2023 | 28.47 | 28.47 | 27.92 | 27.98 | 117,112 | -0.44(-1.54%) |
Dec 22, 2023 | 28.17 | 28.64 | 28.17 | 28.42 | 120,549 | +0.36(+1.28%) |
Dec 21, 2023 | 27.63 | 28.08 | 27.51 | 28.06 | 81,659 | +0.47(+1.70%) |
Dec 20, 2023 | 27.53 | 28.17 | 27.30 | 27.59 | 146,249 | +0.10(+0.36%) |
Dec 19, 2023 | 26.98 | 27.52 | 26.74 | 27.49 | 141,181 | +0.50(+1.85%) |
Dec 18, 2023 | 27.59 | 27.70 | 26.90 | 26.99 | 200,787 | -0.24(-0.88%) |
Dec 15, 2023 | 27.04 | 27.39 | 26.86 | 27.23 | 145,427 | +0.31(+1.15%) |
Dec 14, 2023 | 26.13 | 27.01 | 26.13 | 26.92 | 147,576 | +0.88(+3.37%) |
Dec 13, 2023 | 25.22 | 26.12 | 24.79 | 26.05 | 186,548 | +0.75(+2.96%) |
Dec 12, 2023 | 25.03 | 25.39 | 24.72 | 25.30 | 103,863 | +0.13(+0.51%) |
Dec 11, 2023 | 25.50 | 25.50 | 25.09 | 25.17 | 190,372 | -0.29(-1.14%) |
Dec 08, 2023 | 25.22 | 25.68 | 25.22 | 25.46 | 56,901 | +0.10(+0.39%) |
Dec 07, 2023 | 25.44 | 25.50 | 25.06 | 25.36 | 105,036 | -0.16(-0.63%) |
Dec 06, 2023 | 25.61 | 26.00 | 25.38 | 25.52 | 156,986 | -0.09(-0.35%) |
Dec 05, 2023 | 25.49 | 25.61 | 24.94 | 25.61 | 152,300 | -0.09(-0.35%) |
Dec 04, 2023 | 25.82 | 26.05 | 25.52 | 25.70 | 112,158 | -0.32(-1.23%) |
Dec 01, 2023 | 25.73 | 26.24 | 25.59 | 26.02 | 164,296 | +0.32(+1.24%) |
Nov 30, 2023 | 26.02 | 26.02 | 25.36 | 25.70 | 155,589 | +0.19(+0.74%) |
Nov 29, 2023 | 24.92 | 25.52 | 24.82 | 25.51 | 333,726 | +0.81(+3.27%) |
Nov 28, 2023 | 24.63 | 24.89 | 24.44 | 24.70 | 94,898 | +0.29(+1.18%) |
Nov 27, 2023 | 24.13 | 24.51 | 23.71 | 24.41 | 111,369 | +0.38(+1.58%) |
Nov 24, 2023 | 23.33 | 24.13 | 23.33 | 24.03 | 129,723 | +0.93(+4.01%) |
Nov 22, 2023 | 22.94 | 23.15 | 22.74 | 23.10 | 35,139 | +0.12(+0.52%) |
Nov 21, 2023 | 23.02 | 23.19 | 22.74 | 22.98 | 49,438 | +0.02(+0.09%) |
Nov 20, 2023 | 22.94 | 23.08 | 22.43 | 22.96 | 49,259 | +0.03(+0.13%) |
Nov 17, 2023 | 22.55 | 22.94 | 22.51 | 22.94 | 79,518 | +0.55(+2.45%) |
Nov 16, 2023 | 22.44 | 22.63 | 22.22 | 22.39 | 41,327 | -0.24(-1.06%) |
Nov 15, 2023 | 22.32 | 22.74 | 22.28 | 22.63 | 61,587 | +0.31(+1.39%) |
Nov 14, 2023 | 21.77 | 22.43 | 21.77 | 22.32 | 96,046 | +0.75(+3.47%) |
Nov 13, 2023 | 21.25 | 21.58 | 21.12 | 21.57 | 36,595 | +0.15(+0.70%) |
Nov 10, 2023 | 21.58 | 21.67 | 21.14 | 21.42 | 69,276 | -0.06(-0.28%) |
Nov 09, 2023 | 21.74 | 22.17 | 21.44 | 21.48 | 48,942 | -0.09(-0.42%) |
Nov 08, 2023 | 22.00 | 22.00 | 21.52 | 21.57 | 60,696 | -0.47(-2.13%) |
Nov 07, 2023 | 22.37 | 22.46 | 21.89 | 22.04 | 48,129 | -0.43(-1.91%) |
Nov 06, 2023 | 22.34 | 22.69 | 22.25 | 22.47 | 77,358 | -0.14(-0.62%) |
Nov 03, 2023 | 22.16 | 22.63 | 22.07 | 22.61 | 64,672 | +0.42(+1.88%) |
Nov 02, 2023 | 22.49 | 22.66 | 21.86 | 22.19 | 95,037 | +0.01(+0.05%) |
Nov 01, 2023 | 22.00 | 22.22 | 21.68 | 22.18 | 87,016 | +0.10(+0.45%) |
Oct 31, 2023 | 22.05 | 22.40 | 21.82 | 22.08 | 55,215 | +0.03(+0.14%) |
Oct 30, 2023 | 22.45 | 22.48 | 21.90 | 22.05 | 44,023 | -0.21(-0.94%) |
Oct 27, 2023 | 22.37 | 22.54 | 22.17 | 22.26 | 45,786 | -0.07(-0.31%) |
Oct 26, 2023 | 22.39 | 22.44 | 22.00 | 22.33 | 68,455 | -0.29(-1.28%) |
Oct 25, 2023 | 22.56 | 22.64 | 22.21 | 22.62 | 41,739 | +0.02(+0.09%) |
Oct 24, 2023 | 22.24 | 22.86 | 22.24 | 22.60 | 40,775 | +0.47(+2.11%) |
Oct 23, 2023 | 22.16 | 22.38 | 21.79 | 22.13 | 69,785 | +0.02(+0.09%) |
Oct 20, 2023 | 22.31 | 22.38 | 21.91 | 22.11 | 33,595 | -0.20(-0.89%) |
Oct 19, 2023 | 22.65 | 22.74 | 22.26 | 22.31 | 49,661 | -0.49(-2.14%) |
Oct 18, 2023 | 23.05 | 23.21 | 22.74 | 22.80 | 71,440 | -0.46(-1.97%) |
Oct 17, 2023 | 23.04 | 23.61 | 23.03 | 23.25 | 141,198 | +0.24(+1.04%) |
Oct 16, 2023 | 22.89 | 23.18 | 22.73 | 23.01 | 144,861 | +0.29(+1.27%) |
Oct 13, 2023 | 22.83 | 22.96 | 22.54 | 22.73 | 46,449 | -0.03(-0.13%) |
Oct 12, 2023 | 22.88 | 22.95 | 22.72 | 22.76 | 37,921 | -0.13(-0.57%) |
Oct 11, 2023 | 22.77 | 23.00 | 22.69 | 22.88 | 50,667 | +0.20(+0.88%) |
Oct 10, 2023 | 23.01 | 23.02 | 22.56 | 22.69 | 46,613 | -0.20(-0.87%) |
Oct 09, 2023 | 22.69 | 23.13 | 22.63 | 22.88 | 82,214 | +0.32(+1.41%) |
Oct 06, 2023 | 22.13 | 22.74 | 22.09 | 22.57 | 68,008 | +0.44(+1.98%) |
Oct 05, 2023 | 21.99 | 22.24 | 21.81 | 22.13 | 90,851 | +0.09(+0.41%) |
Oct 04, 2023 | 22.39 | 22.45 | 21.74 | 22.04 | 62,528 | -0.51(-2.25%) |
Oct 03, 2023 | 23.13 | 23.35 | 22.47 | 22.55 | 70,440 | -0.60(-2.58%) |