Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 44.92 | 45.58 | 44.09 | 44.32 | 363,707 | -0.84(-1.86%) |
Jun 03, 2024 | 48.04 | 48.04 | 44.85 | 45.16 | 369,492 | -2.21(-4.67%) |
May 31, 2024 | 47.54 | 47.85 | 46.80 | 47.37 | 317,079 | -0.09(-0.19%) |
May 30, 2024 | 47.50 | 48.28 | 46.64 | 47.46 | 401,885 | +0.74(+1.59%) |
May 29, 2024 | 46.52 | 47.36 | 46.35 | 46.72 | 321,052 | -0.52(-1.09%) |
May 28, 2024 | 48.27 | 48.27 | 46.84 | 47.23 | 442,593 | -0.95(-1.98%) |
May 24, 2024 | 47.71 | 48.48 | 47.57 | 48.19 | 202,808 | +0.89(+1.89%) |
May 23, 2024 | 48.60 | 48.60 | 47.12 | 47.29 | 310,927 | -0.86(-1.80%) |
May 22, 2024 | 47.76 | 48.42 | 47.59 | 48.16 | 238,099 | +0.26(+0.54%) |
May 21, 2024 | 48.22 | 48.28 | 47.71 | 47.90 | 161,949 | -0.39(-0.80%) |
May 20, 2024 | 48.65 | 49.11 | 47.91 | 48.29 | 168,926 | -0.40(-0.82%) |
May 17, 2024 | 48.05 | 48.90 | 47.49 | 48.68 | 183,499 | +0.86(+1.81%) |
May 16, 2024 | 48.36 | 48.40 | 47.22 | 47.82 | 370,713 | -0.93(-1.92%) |
May 15, 2024 | 49.10 | 49.61 | 48.55 | 48.75 | 194,012 | +0.47(+0.97%) |
May 14, 2024 | 49.77 | 49.90 | 48.09 | 48.29 | 266,471 | -0.70(-1.42%) |
May 13, 2024 | 50.05 | 50.10 | 48.85 | 48.98 | 229,620 | -0.51(-1.02%) |
May 10, 2024 | 48.63 | 49.71 | 48.25 | 49.49 | 208,368 | +0.86(+1.76%) |
May 09, 2024 | 48.21 | 48.82 | 47.96 | 48.63 | 220,844 | +0.74(+1.54%) |
May 08, 2024 | 47.22 | 48.36 | 47.18 | 47.90 | 305,178 | +0.11(+0.23%) |
May 07, 2024 | 48.18 | 48.35 | 47.29 | 47.79 | 313,961 | -0.55(-1.13%) |
May 06, 2024 | 46.79 | 48.34 | 46.53 | 48.34 | 388,809 | +1.96(+4.22%) |
May 03, 2024 | 47.54 | 47.97 | 45.89 | 46.38 | 449,120 | -0.40(-0.85%) |
May 02, 2024 | 45.29 | 47.20 | 43.78 | 46.77 | 680,568 | +2.25(+5.05%) |
May 01, 2024 | 47.72 | 48.45 | 44.45 | 44.53 | 844,606 | -3.48(-7.25%) |
Apr 30, 2024 | 52.65 | 53.69 | 46.97 | 48.01 | 1,726,766 | -10.87(-18.46%) |
Apr 29, 2024 | 58.86 | 59.41 | 58.47 | 58.87 | 261,568 | +0.57(+0.97%) |
Apr 26, 2024 | 58.30 | 59.24 | 58.06 | 58.31 | 142,155 | +0.08(+0.14%) |
Apr 25, 2024 | 57.71 | 58.75 | 56.23 | 58.23 | 205,219 | -0.01(-0.02%) |
Apr 24, 2024 | 58.15 | 58.99 | 57.29 | 58.24 | 186,479 | -0.09(-0.15%) |
Apr 23, 2024 | 57.25 | 58.84 | 57.00 | 58.33 | 226,177 | +1.41(+2.48%) |
Apr 22, 2024 | 58.28 | 58.28 | 56.83 | 56.91 | 266,509 | -1.03(-1.78%) |
Apr 19, 2024 | 57.15 | 58.44 | 57.15 | 57.95 | 290,051 | +0.27(+0.47%) |
Apr 18, 2024 | 58.80 | 59.53 | 57.63 | 57.68 | 196,112 | -0.76(-1.29%) |
Apr 17, 2024 | 60.30 | 60.59 | 58.38 | 58.44 | 154,251 | -1.66(-2.76%) |
Apr 16, 2024 | 60.10 | 60.38 | 59.00 | 60.10 | 246,728 | -0.73(-1.19%) |
Apr 15, 2024 | 62.36 | 62.95 | 60.35 | 60.82 | 156,260 | -0.81(-1.31%) |
Apr 12, 2024 | 62.28 | 63.01 | 61.14 | 61.63 | 118,500 | -1.35(-2.15%) |
Apr 11, 2024 | 63.24 | 63.24 | 61.71 | 62.98 | 174,093 | +0.27(+0.43%) |
Apr 10, 2024 | 62.87 | 63.84 | 62.23 | 62.71 | 167,907 | -2.20(-3.38%) |
Apr 09, 2024 | 65.41 | 65.76 | 63.39 | 64.91 | 272,685 | -0.16(-0.24%) |
Apr 08, 2024 | 65.71 | 65.79 | 64.72 | 65.07 | 176,054 | -0.16(-0.24%) |
Apr 05, 2024 | 63.14 | 65.32 | 62.84 | 65.23 | 164,666 | +2.21(+3.50%) |
Apr 04, 2024 | 64.49 | 64.71 | 62.79 | 63.02 | 233,688 | -0.42(-0.66%) |
Apr 03, 2024 | 60.95 | 63.76 | 60.95 | 63.44 | 286,716 | +2.13(+3.47%) |
Apr 02, 2024 | 62.29 | 62.45 | 60.87 | 61.31 | 223,049 | -1.29(-2.06%) |
Apr 01, 2024 | 63.82 | 63.82 | 62.47 | 62.60 | 151,624 | -1.20(-1.89%) |
Mar 28, 2024 | 63.95 | 63.66 | 63.39 | 63.80 | 264,621 | -0.44(-0.68%) |
Mar 27, 2024 | 63.14 | 64.29 | 62.98 | 64.24 | 141,953 | +1.58(+2.52%) |
Mar 26, 2024 | 62.63 | 63.34 | 62.25 | 62.66 | 190,770 | +0.41(+0.65%) |
Mar 25, 2024 | 62.63 | 63.09 | 61.65 | 62.25 | 211,444 | -0.66(-1.04%) |
Mar 22, 2024 | 63.07 | 63.18 | 62.67 | 62.91 | 271,940 | +0.02(+0.03%) |
Mar 21, 2024 | 60.64 | 63.01 | 60.42 | 62.89 | 298,639 | +2.61(+4.34%) |
Mar 20, 2024 | 59.25 | 60.67 | 58.81 | 60.28 | 223,873 | +0.99(+1.68%) |
Mar 19, 2024 | 58.15 | 59.53 | 58.15 | 59.28 | 199,324 | +1.03(+1.78%) |
Mar 18, 2024 | 57.43 | 58.51 | 57.43 | 58.25 | 218,219 | +0.64(+1.10%) |
Mar 15, 2024 | 55.68 | 57.70 | 55.68 | 57.61 | 476,476 | +1.60(+2.86%) |
Mar 14, 2024 | 56.11 | 56.50 | 55.44 | 56.01 | 164,599 | -0.57(-1.00%) |
Mar 13, 2024 | 56.65 | 57.41 | 56.14 | 56.58 | 147,321 | -0.51(-0.89%) |
Mar 12, 2024 | 57.00 | 57.20 | 56.24 | 57.08 | 170,575 | +0.69(+1.22%) |
Mar 11, 2024 | 57.66 | 57.88 | 55.03 | 56.40 | 263,749 | -1.70(-2.93%) |
Mar 08, 2024 | 58.83 | 60.15 | 58.10 | 58.10 | 171,697 | +0.07(+0.12%) |
Mar 07, 2024 | 58.34 | 58.89 | 57.66 | 58.03 | 159,015 | +0.35(+0.60%) |
Mar 06, 2024 | 58.42 | 58.65 | 56.72 | 57.68 | 239,533 | -0.36(-0.62%) |
Mar 05, 2024 | 57.79 | 58.30 | 56.95 | 58.04 | 288,399 | -0.41(-0.70%) |
Mar 04, 2024 | 57.30 | 58.79 | 57.30 | 58.45 | 381,658 | +1.32(+2.31%) |
Mar 01, 2024 | 56.60 | 57.39 | 56.04 | 57.12 | 277,200 | +0.96(+1.72%) |
Feb 29, 2024 | 55.51 | 56.43 | 55.16 | 56.16 | 347,933 | +1.59(+2.91%) |
Feb 28, 2024 | 53.58 | 54.69 | 53.58 | 54.57 | 172,632 | +0.37(+0.68%) |
Feb 27, 2024 | 55.23 | 55.69 | 53.88 | 54.20 | 341,642 | -0.25(-0.46%) |
Feb 26, 2024 | 54.02 | 54.91 | 53.70 | 54.45 | 230,774 | +0.17(+0.31%) |
Feb 23, 2024 | 53.70 | 54.61 | 53.14 | 54.28 | 200,909 | +1.21(+2.29%) |
Feb 22, 2024 | 55.87 | 55.91 | 52.48 | 53.07 | 270,174 | -1.41(-2.59%) |
Feb 21, 2024 | 53.89 | 54.86 | 53.56 | 54.48 | 229,510 | +0.59(+1.09%) |
Feb 20, 2024 | 53.89 | 54.37 | 53.48 | 53.89 | 151,799 | -0.95(-1.74%) |
Feb 16, 2024 | 55.47 | 56.10 | 54.84 | 54.85 | 145,221 | -1.15(-2.06%) |
Feb 15, 2024 | 54.15 | 56.07 | 54.15 | 56.00 | 285,177 | +1.78(+3.28%) |
Feb 14, 2024 | 53.34 | 54.64 | 53.14 | 54.22 | 560,263 | +1.53(+2.91%) |
Feb 13, 2024 | 54.35 | 54.62 | 52.14 | 52.69 | 415,008 | -4.02(-7.08%) |
Feb 12, 2024 | 55.15 | 56.76 | 55.15 | 56.71 | 239,590 | +2.02(+3.69%) |
Feb 09, 2024 | 54.53 | 54.84 | 53.76 | 54.69 | 111,884 | +0.66(+1.21%) |
Feb 08, 2024 | 54.07 | 54.50 | 53.61 | 54.03 | 192,674 | +0.26(+0.48%) |
Feb 07, 2024 | 54.07 | 54.55 | 53.26 | 53.77 | 124,313 | +0.13(+0.24%) |
Feb 06, 2024 | 53.36 | 54.13 | 53.36 | 53.64 | 74,531 | +0.12(+0.22%) |
Feb 05, 2024 | 53.78 | 53.78 | 52.44 | 53.52 | 346,254 | -0.99(-1.82%) |
Feb 02, 2024 | 53.36 | 55.18 | 53.05 | 54.52 | 122,053 | +0.09(+0.16%) |
Feb 01, 2024 | 53.87 | 54.72 | 52.93 | 54.43 | 159,720 | +0.95(+1.78%) |
Jan 31, 2024 | 54.23 | 55.35 | 53.38 | 53.48 | 382,848 | -0.61(-1.12%) |
Jan 30, 2024 | 53.17 | 54.40 | 53.13 | 54.08 | 213,157 | +0.45(+0.83%) |
Jan 29, 2024 | 52.42 | 53.63 | 52.37 | 53.63 | 128,814 | +0.94(+1.79%) |
Jan 26, 2024 | 52.79 | 52.97 | 51.96 | 52.69 | 242,718 | +0.28(+0.53%) |
Jan 25, 2024 | 51.57 | 53.40 | 51.47 | 52.41 | 283,867 | +2.11(+4.19%) |
Jan 24, 2024 | 51.56 | 51.62 | 50.01 | 50.30 | 171,148 | -0.28(-0.55%) |
Jan 23, 2024 | 50.24 | 50.88 | 49.99 | 50.58 | 205,899 | +0.89(+1.80%) |
Jan 22, 2024 | 48.75 | 49.97 | 48.66 | 49.69 | 156,894 | +1.33(+2.76%) |
Jan 19, 2024 | 48.22 | 48.38 | 47.17 | 48.36 | 104,619 | +0.46(+0.95%) |
Jan 18, 2024 | 47.58 | 48.18 | 47.23 | 47.90 | 104,030 | +0.72(+1.52%) |
Jan 17, 2024 | 46.99 | 47.69 | 46.87 | 47.18 | 96,901 | -0.51(-1.06%) |
Jan 16, 2024 | 47.64 | 48.15 | 47.36 | 47.69 | 213,224 | -0.58(-1.19%) |
Jan 12, 2024 | 49.00 | 49.45 | 47.97 | 48.27 | 120,192 | +0.17(+0.35%) |
Jan 11, 2024 | 47.72 | 48.18 | 46.91 | 48.10 | 188,441 | +0.12(+0.25%) |
Jan 10, 2024 | 48.14 | 48.54 | 47.73 | 47.98 | 140,594 | -0.50(-1.03%) |
Jan 09, 2024 | 48.92 | 48.92 | 47.74 | 48.47 | 148,491 | -1.36(-2.73%) |
Jan 08, 2024 | 48.79 | 49.87 | 48.32 | 49.84 | 276,105 | +1.07(+2.20%) |
Jan 05, 2024 | 48.82 | 49.80 | 48.72 | 48.76 | 220,694 | -0.53(-1.07%) |
Jan 04, 2024 | 49.76 | 50.49 | 49.25 | 49.29 | 162,187 | -0.36(-0.72%) |
Jan 03, 2024 | 50.92 | 50.92 | 49.54 | 49.65 | 145,773 | -1.86(-3.61%) |
Jan 02, 2024 | 51.62 | 52.32 | 51.08 | 51.51 | 98,838 | -0.51(-0.97%) |
Dec 29, 2023 | 52.47 | 52.88 | 51.87 | 52.01 | 114,459 | -0.67(-1.26%) |
Dec 28, 2023 | 52.58 | 53.13 | 52.51 | 52.68 | 74,112 | -0.11(-0.21%) |
Dec 27, 2023 | 53.61 | 53.65 | 52.48 | 52.79 | 98,624 | -0.56(-1.04%) |
Dec 26, 2023 | 51.89 | 53.52 | 51.43 | 53.35 | 179,702 | +1.73(+3.35%) |
Dec 22, 2023 | 51.80 | 52.07 | 51.22 | 51.62 | 129,739 | +0.09(+0.17%) |
Dec 21, 2023 | 52.04 | 52.24 | 50.96 | 51.53 | 147,692 | +0.38(+0.74%) |
Dec 20, 2023 | 51.71 | 52.90 | 50.60 | 51.15 | 369,341 | -1.10(-2.10%) |
Dec 19, 2023 | 52.50 | 53.30 | 51.84 | 52.25 | 342,279 | +0.41(+0.80%) |
Dec 18, 2023 | 53.23 | 53.23 | 51.51 | 51.83 | 149,268 | -0.60(-1.14%) |
Dec 15, 2023 | 53.23 | 54.08 | 52.26 | 52.43 | 438,094 | -0.53(-0.99%) |
Dec 14, 2023 | 49.97 | 53.09 | 49.97 | 52.96 | 356,384 | +3.98(+8.12%) |
Dec 13, 2023 | 47.00 | 49.12 | 45.86 | 48.98 | 319,809 | +2.33(+4.99%) |
Dec 12, 2023 | 47.33 | 47.33 | 46.41 | 46.66 | 170,478 | -0.72(-1.51%) |
Dec 11, 2023 | 46.77 | 47.43 | 46.42 | 47.37 | 188,167 | +1.02(+2.21%) |
Dec 08, 2023 | 45.66 | 46.73 | 45.66 | 46.35 | 148,590 | +0.53(+1.15%) |
Dec 07, 2023 | 45.93 | 46.13 | 45.50 | 45.82 | 160,318 | +0.17(+0.37%) |
Dec 06, 2023 | 46.09 | 47.41 | 45.58 | 45.65 | 222,046 | -0.09(-0.20%) |
Dec 05, 2023 | 46.08 | 46.39 | 45.65 | 45.74 | 206,001 | -0.84(-1.79%) |
Dec 04, 2023 | 46.50 | 46.72 | 45.81 | 46.58 | 134,994 | +0.06(+0.13%) |