Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 54.00 | 54.30 | 53.54 | 53.58 | 2,043 | -0.02(-0.04%) |
Jun 11, 2024 | 53.13 | 53.60 | 53.13 | 53.60 | 615 | +0.46(+0.86%) |
Jun 10, 2024 | 53.13 | 53.50 | 52.93 | 53.14 | 2,539 | +1.07(+2.05%) |
Jun 07, 2024 | 53.43 | 53.91 | 52.08 | 52.08 | 11,367 | -3.97(-7.09%) |
Jun 06, 2024 | 56.10 | 56.13 | 55.92 | 56.05 | 2,995 | +0.88(+1.60%) |
Jun 05, 2024 | 54.61 | 55.47 | 54.45 | 55.17 | 4,734 | +1.24(+2.30%) |
Jun 04, 2024 | 54.40 | 54.40 | 53.80 | 53.93 | 1,319 | -1.02(-1.87%) |
Jun 03, 2024 | 54.16 | 57.19 | 53.95 | 54.95 | 7,427 | +0.99(+1.83%) |
May 31, 2024 | 55.01 | 55.01 | 53.76 | 53.97 | 6,072 | -0.70(-1.29%) |
May 30, 2024 | 54.94 | 54.94 | 54.55 | 54.67 | 2,372 | +0.07(+0.13%) |
May 29, 2024 | 54.88 | 54.88 | 54.51 | 54.60 | 1,549 | -0.94(-1.69%) |
May 28, 2024 | 55.63 | 55.96 | 55.10 | 55.54 | 14,060 | +1.10(+2.01%) |
May 24, 2024 | 54.85 | 54.99 | 54.34 | 54.44 | 4,491 | +0.15(+0.28%) |
May 23, 2024 | 55.86 | 56.50 | 54.19 | 54.29 | 7,935 | -2.25(-3.98%) |
May 22, 2024 | 58.00 | 58.00 | 56.27 | 56.54 | 5,302 | -2.04(-3.48%) |
May 21, 2024 | 58.76 | 58.97 | 58.28 | 58.58 | 3,701 | -0.64(-1.08%) |
May 20, 2024 | 58.50 | 59.41 | 58.27 | 59.22 | 7,654 | +1.02(+1.76%) |
May 17, 2024 | 57.50 | 58.26 | 57.32 | 58.19 | 18,572 | +1.78(+3.16%) |
May 16, 2024 | 56.28 | 56.65 | 56.19 | 56.41 | 4,766 | -0.40(-0.70%) |
May 15, 2024 | 56.23 | 57.00 | 55.25 | 56.81 | 14,966 | +1.31(+2.36%) |
May 14, 2024 | 55.30 | 55.69 | 55.22 | 55.50 | 5,877 | +0.86(+1.58%) |
May 13, 2024 | 55.11 | 55.40 | 54.40 | 54.64 | 4,771 | -1.16(-2.08%) |
May 10, 2024 | 55.79 | 56.51 | 55.75 | 55.80 | 6,595 | +0.89(+1.62%) |
May 09, 2024 | 53.73 | 54.94 | 53.62 | 54.91 | 16,313 | +1.50(+2.80%) |
May 08, 2024 | 53.26 | 53.75 | 53.26 | 53.41 | 1,081 | -0.24(-0.45%) |
May 07, 2024 | 53.40 | 54.15 | 53.40 | 53.65 | 19,115 | -0.54(-0.99%) |
May 06, 2024 | 54.27 | 54.27 | 53.86 | 54.19 | 4,576 | +1.38(+2.61%) |
May 03, 2024 | 52.77 | 53.04 | 52.52 | 52.81 | 6,902 | -0.32(-0.60%) |
May 02, 2024 | 52.86 | 53.13 | 52.30 | 53.13 | 7,732 | -0.38(-0.72%) |
May 01, 2024 | 53.52 | 54.54 | 52.93 | 53.51 | 29,219 | +0.89(+1.69%) |
Apr 30, 2024 | 53.35 | 53.40 | 52.62 | 52.62 | 7,719 | -2.05(-3.74%) |
Apr 29, 2024 | 54.68 | 55.57 | 54.51 | 54.67 | 7,370 | -0.40(-0.72%) |
Apr 26, 2024 | 55.63 | 55.63 | 54.40 | 55.06 | 3,845 | +0.62(+1.15%) |
Apr 25, 2024 | 56.17 | 56.17 | 53.87 | 54.44 | 1,378 | +0.53(+0.98%) |
Apr 24, 2024 | 54.70 | 54.70 | 53.91 | 53.91 | 1,144 | -0.08(-0.14%) |
Apr 23, 2024 | 53.61 | 54.43 | 51.42 | 53.99 | 10,278 | -0.55(-1.01%) |
Apr 22, 2024 | 54.54 | 54.98 | 54.02 | 54.54 | 24,747 | -2.48(-4.34%) |
Apr 19, 2024 | 57.03 | 57.63 | 56.70 | 57.02 | 14,106 | +0.31(+0.54%) |
Apr 18, 2024 | 57.06 | 57.17 | 56.67 | 56.71 | 7,833 | +0.50(+0.89%) |
Apr 17, 2024 | 57.75 | 57.75 | 55.93 | 56.21 | 7,950 | -0.68(-1.20%) |
Apr 16, 2024 | 56.67 | 57.45 | 56.13 | 56.89 | 11,973 | +0.01(+0.01%) |
Apr 15, 2024 | 55.66 | 56.89 | 54.44 | 56.89 | 17,654 | +1.82(+3.31%) |
Apr 12, 2024 | 57.41 | 59.39 | 54.64 | 55.07 | 30,994 | -1.34(-2.37%) |
Apr 11, 2024 | 54.99 | 56.41 | 54.71 | 56.41 | 7,947 | +1.88(+3.44%) |
Apr 10, 2024 | 54.41 | 55.83 | 54.04 | 54.53 | 9,340 | -0.69(-1.25%) |
Apr 09, 2024 | 55.42 | 55.77 | 54.92 | 55.22 | 14,574 | +0.34(+0.61%) |
Apr 08, 2024 | 54.54 | 54.89 | 53.91 | 54.88 | 15,248 | +0.70(+1.29%) |
Apr 05, 2024 | 52.86 | 54.55 | 52.86 | 54.18 | 10,269 | +1.85(+3.53%) |
Apr 04, 2024 | 52.94 | 53.15 | 52.22 | 52.34 | 19,349 | -1.09(-2.05%) |
Apr 03, 2024 | 52.25 | 53.97 | 52.05 | 53.43 | 19,381 | +1.09(+2.09%) |
Apr 02, 2024 | 51.27 | 52.41 | 51.09 | 52.34 | 13,130 | +1.75(+3.45%) |
Apr 01, 2024 | 51.44 | 51.44 | 50.26 | 50.59 | 16,569 | +0.99(+2.00%) |
Mar 28, 2024 | 49.00 | 49.86 | 48.93 | 49.60 | 9,071 | +1.34(+2.79%) |
Mar 27, 2024 | 48.04 | 48.44 | 48.04 | 48.26 | 8,276 | +0.45(+0.93%) |
Mar 26, 2024 | 48.29 | 48.43 | 47.68 | 47.81 | 7,517 | +0.26(+0.55%) |
Mar 25, 2024 | 47.63 | 48.16 | 47.51 | 47.55 | 5,607 | +0.10(+0.20%) |
Mar 22, 2024 | 47.95 | 47.95 | 47.12 | 47.45 | 5,747 | -0.45(-0.93%) |
Mar 21, 2024 | 48.90 | 48.90 | 47.40 | 47.90 | 39,883 | -0.24(-0.50%) |
Mar 20, 2024 | 47.00 | 48.39 | 46.63 | 48.14 | 4,724 | +1.06(+2.25%) |
Mar 19, 2024 | 47.00 | 47.15 | 46.77 | 47.08 | 2,377 | -0.23(-0.48%) |
Mar 18, 2024 | 47.36 | 47.36 | 47.05 | 47.31 | 3,600 | +0.20(+0.43%) |
Mar 15, 2024 | 47.15 | 47.40 | 46.88 | 47.11 | 6,707 | -0.29(-0.61%) |
Mar 14, 2024 | 47.24 | 47.55 | 47.09 | 47.40 | 3,343 | -0.49(-1.02%) |
Mar 13, 2024 | 47.66 | 47.94 | 47.59 | 47.88 | 3,593 | +0.91(+1.95%) |
Mar 12, 2024 | 47.07 | 47.40 | 46.95 | 46.97 | 9,656 | -1.06(-2.21%) |
Mar 11, 2024 | 47.66 | 48.23 | 47.66 | 48.03 | 9,086 | +0.16(+0.33%) |
Mar 08, 2024 | 47.50 | 48.39 | 47.28 | 47.87 | 14,066 | +0.76(+1.61%) |
Mar 07, 2024 | 46.97 | 47.47 | 46.80 | 47.12 | 6,410 | +0.50(+1.07%) |
Mar 06, 2024 | 46.32 | 46.96 | 46.32 | 46.62 | 22,829 | +0.73(+1.60%) |
Mar 05, 2024 | 46.02 | 46.57 | 45.68 | 45.88 | 11,266 | +0.45(+1.00%) |
Mar 04, 2024 | 44.57 | 45.54 | 44.57 | 45.43 | 60,999 | +1.19(+2.69%) |
Mar 01, 2024 | 43.41 | 44.25 | 43.41 | 44.24 | 6,999 | +1.83(+4.32%) |
Feb 29, 2024 | 42.13 | 42.91 | 42.13 | 42.41 | 637 | +0.41(+0.99%) |
Feb 28, 2024 | 42.02 | 42.04 | 41.83 | 41.99 | 4,012 | +0.00(+0.01%) |
Feb 27, 2024 | 42.00 | 42.00 | 41.73 | 41.99 | 839 | -0.00(-0.01%) |
Feb 26, 2024 | 41.75 | 42.05 | 41.58 | 41.99 | 4,641 | -0.28(-0.67%) |
Feb 23, 2024 | 42.29 | 42.81 | 42.08 | 42.27 | 8,234 | +0.58(+1.39%) |
Feb 22, 2024 | 41.62 | 41.69 | 41.59 | 41.69 | 584 | -0.06(-0.14%) |
Feb 21, 2024 | 41.80 | 42.50 | 41.63 | 41.75 | 2,061 | +0.12(+0.30%) |
Feb 20, 2024 | 41.67 | 41.83 | 41.60 | 41.63 | 2,453 | +0.35(+0.84%) |
Feb 16, 2024 | 40.73 | 41.40 | 40.73 | 41.28 | 2,228 | +0.37(+0.91%) |
Feb 15, 2024 | 40.93 | 40.93 | 40.53 | 40.91 | 6,393 | +0.47(+1.17%) |
Feb 14, 2024 | 40.35 | 40.44 | 40.23 | 40.44 | 2,360 | +0.02(+0.04%) |
Feb 13, 2024 | 40.42 | 40.46 | 40.39 | 40.42 | 1,977 | -1.03(-2.48%) |
Feb 12, 2024 | 41.30 | 41.45 | 41.18 | 41.45 | 9,751 | -0.23(-0.56%) |
Feb 09, 2024 | 41.68 | 41.97 | 41.55 | 41.68 | 4,000 | -0.42(-1.00%) |
Feb 08, 2024 | 41.84 | 42.13 | 41.84 | 42.10 | 1,503 | -0.11(-0.27%) |
Feb 07, 2024 | 41.91 | 42.40 | 41.91 | 42.21 | 476 | +0.04(+0.09%) |
Feb 06, 2024 | 41.87 | 42.17 | 41.87 | 42.17 | 1,243 | +0.43(+1.04%) |
Feb 05, 2024 | 41.41 | 41.75 | 41.40 | 41.74 | 4,800 | -0.41(-0.97%) |
Feb 02, 2024 | 41.95 | 42.22 | 41.95 | 42.15 | 1,659 | -0.65(-1.51%) |
Feb 01, 2024 | 42.55 | 43.29 | 42.55 | 42.80 | 6,436 | +0.76(+1.80%) |
Jan 31, 2024 | 42.75 | 42.75 | 42.04 | 42.04 | 2,963 | -0.18(-0.42%) |
Jan 30, 2024 | 42.85 | 42.84 | 41.73 | 42.22 | 3,884 | +0.12(+0.28%) |
Jan 29, 2024 | 41.90 | 42.28 | 41.50 | 42.10 | 2,499 | +0.56(+1.35%) |
Jan 26, 2024 | 41.33 | 41.54 | 41.19 | 41.54 | 1,520 | -0.05(-0.12%) |
Jan 25, 2024 | 41.48 | 41.78 | 41.19 | 41.59 | 3,015 | +0.31(+0.75%) |
Jan 24, 2024 | 42.03 | 42.03 | 41.26 | 41.28 | 1,977 | -0.67(-1.59%) |
Jan 23, 2024 | 41.61 | 41.94 | 41.61 | 41.94 | 1,616 | +0.35(+0.85%) |
Jan 22, 2024 | 41.13 | 41.79 | 41.13 | 41.59 | 2,007 | -0.39(-0.92%) |
Jan 19, 2024 | 42.00 | 42.01 | 41.45 | 41.98 | 4,699 | +0.30(+0.72%) |
Jan 18, 2024 | 41.25 | 41.68 | 41.25 | 41.68 | 5,355 | +0.66(+1.60%) |
Jan 17, 2024 | 41.35 | 41.35 | 41.00 | 41.03 | 2,440 | -0.95(-2.27%) |
Jan 16, 2024 | 42.77 | 42.77 | 41.66 | 41.98 | 4,369 | -0.72(-1.67%) |
Jan 12, 2024 | 43.05 | 43.40 | 42.51 | 42.70 | 4,441 | +0.80(+1.90%) |
Jan 11, 2024 | 42.00 | 42.10 | 41.83 | 41.90 | 2,932 | +0.11(+0.25%) |
Jan 10, 2024 | 42.05 | 42.05 | 41.59 | 41.79 | 1,792 | -0.32(-0.75%) |
Jan 09, 2024 | 42.14 | 42.66 | 42.00 | 42.11 | 3,485 | +0.05(+0.12%) |
Jan 08, 2024 | 41.61 | 42.51 | 41.61 | 42.06 | 2,967 | -0.67(-1.57%) |
Jan 05, 2024 | 42.83 | 43.37 | 42.40 | 42.73 | 5,329 | +0.07(+0.17%) |
Jan 04, 2024 | 42.71 | 42.71 | 42.66 | 42.66 | 363 | +0.06(+0.15%) |
Jan 03, 2024 | 42.36 | 42.64 | 42.03 | 42.60 | 5,268 | -0.79(-1.83%) |
Jan 02, 2024 | 43.85 | 43.85 | 43.24 | 43.39 | 3,541 | -0.16(-0.37%) |
Dec 29, 2023 | 43.55 | 43.73 | 43.33 | 43.55 | 9,162 | -0.18(-0.41%) |
Dec 28, 2023 | 44.11 | 44.12 | 43.52 | 43.73 | 5,882 | -0.21(-0.48%) |
Dec 27, 2023 | 43.70 | 44.48 | 43.70 | 43.94 | 13,426 | +0.29(+0.67%) |
Dec 26, 2023 | 43.37 | 43.65 | 43.11 | 43.65 | 7,322 | +0.50(+1.16%) |
Dec 22, 2023 | 42.96 | 43.78 | 42.96 | 43.15 | 5,370 | +0.41(+0.96%) |
Dec 21, 2023 | 42.68 | 42.93 | 42.68 | 42.73 | 2,997 | +0.45(+1.06%) |
Dec 20, 2023 | 41.89 | 42.60 | 41.89 | 42.29 | 4,461 | -0.31(-0.72%) |
Dec 19, 2023 | 42.26 | 42.84 | 42.26 | 42.59 | 4,926 | +0.41(+0.98%) |
Dec 18, 2023 | 41.75 | 42.18 | 41.75 | 42.18 | 2,565 | +0.27(+0.64%) |
Dec 15, 2023 | 42.74 | 42.74 | 41.73 | 41.91 | 4,374 | -0.57(-1.34%) |
Dec 14, 2023 | 42.60 | 42.64 | 42.25 | 42.48 | 3,928 | -0.27(-0.63%) |
Dec 13, 2023 | 40.35 | 42.80 | 40.35 | 42.75 | 2,322 | +2.41(+5.98%) |
Dec 12, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 308 | -0.18(-0.45%) |
Dec 11, 2023 | 40.75 | 40.86 | 40.26 | 40.52 | 7,459 | -0.82(-1.99%) |
Dec 08, 2023 | 41.45 | 41.86 | 40.99 | 41.35 | 9,951 | -1.06(-2.50%) |
Dec 07, 2023 | 42.50 | 42.50 | 42.39 | 42.41 | 2,632 | +0.04(+0.09%) |
Dec 06, 2023 | 42.42 | 42.53 | 42.32 | 42.37 | 2,872 | +0.43(+1.02%) |
Dec 05, 2023 | 41.38 | 42.00 | 41.38 | 41.94 | 2,165 | -0.53(-1.24%) |
Dec 04, 2023 | 43.45 | 43.45 | 42.13 | 42.46 | 7,036 | -1.72(-3.90%) |
Dec 01, 2023 | 43.00 | 44.50 | 43.00 | 44.19 | 5,007 | +1.37(+3.20%) |
Nov 30, 2023 | 42.76 | 42.82 | 42.67 | 42.82 | 2,192 | -0.48(-1.12%) |
Nov 29, 2023 | 43.33 | 43.45 | 43.10 | 43.30 | 6,357 | +0.02(+0.06%) |
Nov 28, 2023 | 43.00 | 43.50 | 42.52 | 43.28 | 5,264 | +1.08(+2.56%) |
Nov 27, 2023 | 42.00 | 42.20 | 41.68 | 42.20 | 1,772 | +0.62(+1.49%) |
Nov 24, 2023 | 41.47 | 41.71 | 41.46 | 41.58 | 966 | +0.37(+0.89%) |
Nov 22, 2023 | 41.46 | 41.46 | 41.06 | 41.21 | 3,289 | -0.22(-0.52%) |
Nov 21, 2023 | 41.48 | 41.90 | 41.43 | 41.43 | 3,095 | +0.77(+1.91%) |
Nov 20, 2023 | 40.47 | 40.72 | 40.47 | 40.65 | 2,058 | -0.12(-0.29%) |
Nov 17, 2023 | 41.12 | 41.12 | 40.75 | 40.77 | 1,365 | +0.00(+0.00%) |
Nov 16, 2023 | 40.84 | 40.99 | 40.70 | 40.77 | 3,861 | +0.70(+1.75%) |
Nov 15, 2023 | 40.21 | 40.35 | 39.78 | 40.07 | 4,432 | -0.12(-0.31%) |
Nov 14, 2023 | 40.37 | 40.37 | 40.01 | 40.19 | 4,416 | +0.75(+1.91%) |
Nov 13, 2023 | 39.20 | 39.44 | 39.20 | 39.44 | 2,017 | +0.34(+0.86%) |
Nov 10, 2023 | 39.78 | 39.78 | 38.79 | 39.10 | 4,915 | -0.89(-2.23%) |
Nov 09, 2023 | 39.84 | 40.07 | 39.84 | 40.00 | 2,352 | +0.42(+1.05%) |
Nov 08, 2023 | 40.00 | 40.17 | 39.41 | 39.58 | 3,012 | -0.76(-1.89%) |
Nov 07, 2023 | 40.21 | 41.01 | 40.02 | 40.34 | 2,964 | -0.58(-1.43%) |
Nov 06, 2023 | 40.83 | 40.94 | 40.72 | 40.92 | 1,710 | -0.41(-0.99%) |
Nov 03, 2023 | 41.53 | 42.00 | 41.25 | 41.33 | 6,273 | +0.32(+0.79%) |
Nov 02, 2023 | 40.80 | 41.01 | 40.80 | 41.01 | 2,369 | +0.24(+0.59%) |