Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 44.14 | 44.74 | 42.64 | 44.71 | 975,553 | +0.71(+1.60%) |
Jun 14, 2024 | 46.55 | 46.66 | 43.84 | 44.00 | 766,513 | -2.96(-6.31%) |
Jun 13, 2024 | 47.26 | 47.34 | 45.61 | 46.97 | 565,428 | -0.46(-0.96%) |
Jun 12, 2024 | 46.94 | 48.20 | 46.84 | 47.42 | 622,182 | +1.31(+2.85%) |
Jun 11, 2024 | 45.41 | 46.48 | 44.60 | 46.11 | 918,910 | +0.19(+0.41%) |
Jun 10, 2024 | 47.50 | 47.61 | 45.89 | 45.92 | 826,556 | -2.17(-4.51%) |
Jun 07, 2024 | 50.03 | 50.14 | 47.98 | 48.09 | 559,641 | -2.46(-4.86%) |
Jun 06, 2024 | 51.06 | 51.27 | 49.90 | 50.55 | 547,420 | -0.96(-1.87%) |
Jun 05, 2024 | 51.25 | 51.85 | 50.67 | 51.51 | 609,243 | +0.64(+1.25%) |
Jun 04, 2024 | 50.26 | 51.08 | 49.43 | 50.88 | 868,189 | +0.52(+1.03%) |
Jun 03, 2024 | 48.09 | 50.60 | 48.03 | 50.36 | 1,250,690 | +1.85(+3.81%) |
May 31, 2024 | 47.33 | 48.93 | 46.15 | 48.51 | 1,142,741 | +0.66(+1.37%) |
May 30, 2024 | 45.05 | 48.04 | 43.14 | 47.85 | 1,640,799 | +2.74(+6.08%) |
May 29, 2024 | 45.69 | 45.83 | 45.07 | 45.11 | 1,101,525 | -1.23(-2.66%) |
May 28, 2024 | 45.61 | 47.08 | 45.40 | 46.34 | 1,353,801 | +0.97(+2.15%) |
May 24, 2024 | 45.59 | 46.02 | 45.15 | 45.37 | 830,271 | -0.05(-0.11%) |
May 23, 2024 | 46.39 | 46.39 | 45.09 | 45.42 | 1,056,291 | -0.95(-2.06%) |
May 22, 2024 | 46.59 | 47.50 | 45.96 | 46.37 | 875,248 | -0.26(-0.55%) |
May 21, 2024 | 47.81 | 48.29 | 46.52 | 46.63 | 1,207,813 | -1.41(-2.94%) |
May 20, 2024 | 48.71 | 48.73 | 47.52 | 48.04 | 1,605,944 | -0.67(-1.37%) |
May 17, 2024 | 49.86 | 51.45 | 47.91 | 48.71 | 5,634,206 | -8.24(-14.48%) |
May 16, 2024 | 56.27 | 58.02 | 55.60 | 56.95 | 1,054,972 | +0.69(+1.22%) |
May 15, 2024 | 57.61 | 57.73 | 55.45 | 56.27 | 812,162 | -0.71(-1.24%) |
May 14, 2024 | 57.68 | 59.38 | 56.48 | 56.97 | 890,866 | +0.27(+0.47%) |
May 13, 2024 | 56.00 | 58.18 | 55.94 | 56.70 | 988,489 | +0.75(+1.33%) |
May 10, 2024 | 53.97 | 56.09 | 53.71 | 55.96 | 826,272 | +2.52(+4.71%) |
May 09, 2024 | 53.69 | 54.10 | 53.29 | 53.44 | 518,596 | -0.17(-0.32%) |
May 08, 2024 | 53.02 | 53.62 | 52.06 | 53.61 | 690,284 | +0.26(+0.48%) |
May 07, 2024 | 55.10 | 55.20 | 53.09 | 53.35 | 931,471 | -1.84(-3.33%) |
May 06, 2024 | 56.37 | 56.89 | 54.36 | 55.19 | 937,710 | -0.67(-1.19%) |
May 03, 2024 | 58.26 | 59.13 | 55.75 | 55.86 | 626,859 | -1.00(-1.77%) |
May 02, 2024 | 56.68 | 57.13 | 56.10 | 56.86 | 436,828 | +0.82(+1.45%) |
May 01, 2024 | 57.86 | 58.06 | 55.44 | 56.05 | 643,411 | -1.82(-3.14%) |
Apr 30, 2024 | 58.48 | 58.63 | 57.50 | 57.87 | 508,585 | -1.08(-1.84%) |
Apr 29, 2024 | 59.38 | 60.62 | 58.54 | 58.95 | 518,614 | -0.04(-0.07%) |
Apr 26, 2024 | 60.06 | 60.67 | 58.94 | 58.99 | 484,210 | -1.36(-2.26%) |
Apr 25, 2024 | 60.64 | 61.95 | 60.24 | 60.35 | 566,588 | -0.38(-0.62%) |
Apr 24, 2024 | 60.23 | 61.08 | 59.96 | 60.73 | 390,359 | +0.23(+0.38%) |
Apr 23, 2024 | 59.20 | 60.72 | 59.03 | 60.50 | 558,584 | +1.23(+2.08%) |
Apr 22, 2024 | 58.67 | 59.61 | 58.09 | 59.27 | 753,501 | +0.89(+1.53%) |
Apr 19, 2024 | 55.78 | 58.39 | 55.78 | 58.37 | 805,640 | +2.31(+4.11%) |
Apr 18, 2024 | 55.56 | 56.20 | 55.08 | 56.07 | 776,284 | +0.51(+0.91%) |
Apr 17, 2024 | 59.25 | 59.68 | 54.56 | 55.56 | 1,444,276 | -4.20(-7.02%) |
Apr 16, 2024 | 59.88 | 60.14 | 58.95 | 59.76 | 725,496 | -0.75(-1.23%) |
Apr 15, 2024 | 58.79 | 60.78 | 58.79 | 60.50 | 998,625 | +1.67(+2.84%) |
Apr 12, 2024 | 58.19 | 59.57 | 56.47 | 58.83 | 1,343,588 | +0.37(+0.63%) |
Apr 11, 2024 | 61.01 | 61.18 | 58.25 | 58.46 | 1,382,598 | -2.36(-3.88%) |
Apr 10, 2024 | 62.08 | 62.51 | 60.16 | 60.82 | 1,569,503 | -2.78(-4.36%) |
Apr 09, 2024 | 64.75 | 64.82 | 63.34 | 63.60 | 829,511 | -1.07(-1.66%) |
Apr 08, 2024 | 63.05 | 65.17 | 62.91 | 64.67 | 849,525 | +2.12(+3.39%) |
Apr 05, 2024 | 63.45 | 63.79 | 62.13 | 62.54 | 876,754 | -1.37(-2.15%) |
Apr 04, 2024 | 68.74 | 69.26 | 63.45 | 63.92 | 1,207,476 | -4.38(-6.42%) |
Apr 03, 2024 | 69.79 | 70.08 | 67.66 | 68.30 | 573,904 | -1.48(-2.12%) |
Apr 02, 2024 | 69.40 | 70.02 | 68.47 | 69.78 | 870,431 | +0.29(+0.42%) |
Apr 01, 2024 | 71.07 | 71.28 | 69.17 | 69.49 | 723,557 | -1.33(-1.88%) |
Mar 28, 2024 | 70.64 | 72.26 | 70.37 | 70.82 | 633,938 | +0.16(+0.22%) |
Mar 27, 2024 | 67.53 | 70.83 | 67.35 | 70.66 | 982,974 | +3.58(+5.34%) |
Mar 26, 2024 | 64.50 | 67.14 | 64.39 | 67.08 | 673,366 | +2.91(+4.54%) |
Mar 25, 2024 | 64.17 | 64.96 | 63.26 | 64.17 | 598,852 | +0.00(+0.00%) |
Mar 22, 2024 | 64.57 | 65.08 | 63.68 | 64.17 | 704,045 | -0.06(-0.09%) |
Mar 21, 2024 | 66.25 | 66.25 | 64.16 | 64.23 | 721,069 | -2.34(-3.51%) |
Mar 20, 2024 | 63.87 | 66.57 | 63.29 | 66.56 | 498,047 | +2.86(+4.49%) |
Mar 19, 2024 | 62.92 | 64.12 | 62.75 | 63.70 | 438,563 | +0.68(+1.08%) |
Mar 18, 2024 | 64.62 | 65.18 | 62.93 | 63.02 | 694,006 | -2.48(-3.79%) |
Mar 15, 2024 | 65.14 | 66.43 | 65.14 | 65.50 | 732,436 | -0.28(-0.43%) |
Mar 14, 2024 | 64.74 | 65.85 | 64.06 | 65.79 | 497,641 | +1.06(+1.64%) |
Mar 13, 2024 | 64.71 | 65.80 | 64.50 | 64.72 | 545,827 | +0.03(+0.05%) |
Mar 12, 2024 | 66.56 | 66.76 | 64.58 | 64.70 | 639,087 | -1.95(-2.92%) |
Mar 11, 2024 | 68.61 | 69.16 | 66.34 | 66.64 | 585,172 | -2.43(-3.52%) |
Mar 08, 2024 | 67.82 | 69.60 | 67.75 | 69.08 | 713,403 | +1.83(+2.72%) |
Mar 07, 2024 | 67.25 | 67.65 | 66.20 | 67.25 | 458,159 | +0.02(+0.03%) |
Mar 06, 2024 | 66.52 | 67.75 | 65.92 | 67.23 | 516,777 | +0.52(+0.77%) |
Mar 05, 2024 | 65.48 | 67.17 | 65.00 | 66.71 | 528,283 | +0.93(+1.42%) |
Mar 04, 2024 | 65.23 | 67.52 | 64.61 | 65.78 | 662,549 | +1.21(+1.87%) |
Mar 01, 2024 | 64.31 | 65.34 | 63.15 | 64.57 | 651,892 | +0.18(+0.27%) |
Feb 29, 2024 | 65.13 | 65.43 | 63.74 | 64.39 | 1,041,463 | -0.20(-0.32%) |
Feb 28, 2024 | 67.43 | 68.26 | 64.31 | 64.60 | 1,298,826 | -3.66(-5.36%) |
Feb 27, 2024 | 72.06 | 72.25 | 67.43 | 68.26 | 1,293,098 | -2.16(-3.07%) |
Feb 26, 2024 | 69.27 | 71.27 | 68.77 | 70.42 | 1,153,463 | +1.83(+2.67%) |
Feb 23, 2024 | 68.65 | 69.50 | 67.82 | 68.59 | 553,502 | -0.46(-0.66%) |
Feb 22, 2024 | 70.27 | 70.69 | 69.05 | 69.05 | 584,086 | -1.22(-1.73%) |
Feb 21, 2024 | 70.14 | 70.27 | 69.04 | 70.27 | 419,250 | +0.54(+0.77%) |
Feb 20, 2024 | 69.80 | 71.22 | 69.16 | 69.73 | 521,748 | +0.11(+0.15%) |
Feb 16, 2024 | 70.71 | 71.29 | 69.55 | 69.62 | 556,213 | -1.68(-2.36%) |
Feb 15, 2024 | 71.53 | 72.58 | 71.15 | 71.31 | 428,371 | +0.23(+0.33%) |
Feb 14, 2024 | 73.74 | 74.16 | 70.79 | 71.07 | 574,586 | -1.85(-2.54%) |
Feb 13, 2024 | 72.98 | 75.42 | 72.30 | 72.92 | 691,203 | -1.71(-2.30%) |
Feb 12, 2024 | 76.28 | 77.61 | 74.55 | 74.64 | 684,135 | -2.10(-2.74%) |
Feb 09, 2024 | 78.35 | 78.52 | 76.00 | 76.74 | 479,413 | -1.73(-2.21%) |
Feb 08, 2024 | 76.65 | 78.65 | 76.25 | 78.47 | 522,460 | +2.40(+3.15%) |
Feb 07, 2024 | 75.84 | 76.71 | 74.61 | 76.08 | 481,087 | +0.77(+1.02%) |
Feb 06, 2024 | 76.36 | 76.75 | 75.18 | 75.31 | 448,347 | -1.26(-1.64%) |
Feb 05, 2024 | 78.86 | 78.86 | 75.26 | 76.57 | 581,936 | -3.56(-4.45%) |
Feb 02, 2024 | 78.66 | 80.80 | 76.97 | 80.13 | 475,028 | +0.95(+1.21%) |
Feb 01, 2024 | 76.30 | 79.44 | 76.29 | 79.17 | 602,275 | +3.86(+5.12%) |
Jan 31, 2024 | 76.51 | 77.69 | 75.09 | 75.32 | 412,725 | -1.07(-1.40%) |
Jan 30, 2024 | 76.15 | 76.52 | 74.58 | 76.39 | 415,437 | -0.36(-0.47%) |
Jan 29, 2024 | 74.35 | 77.36 | 73.61 | 76.75 | 668,494 | +2.11(+2.83%) |
Jan 26, 2024 | 73.62 | 74.83 | 73.02 | 74.64 | 525,968 | +2.14(+2.95%) |
Jan 25, 2024 | 73.15 | 73.42 | 70.90 | 72.50 | 568,251 | +0.15(+0.20%) |
Jan 24, 2024 | 74.19 | 74.19 | 71.70 | 72.35 | 673,422 | -1.19(-1.62%) |
Jan 23, 2024 | 74.25 | 75.83 | 73.40 | 73.54 | 726,009 | -0.39(-0.53%) |
Jan 22, 2024 | 71.82 | 74.36 | 71.38 | 73.93 | 624,801 | +2.35(+3.28%) |
Jan 19, 2024 | 71.52 | 72.41 | 70.19 | 71.58 | 615,866 | +0.55(+0.77%) |
Jan 18, 2024 | 69.91 | 71.08 | 69.08 | 71.03 | 555,549 | +1.43(+2.06%) |
Jan 17, 2024 | 68.49 | 69.87 | 68.06 | 69.60 | 713,914 | +0.11(+0.15%) |
Jan 16, 2024 | 68.83 | 69.64 | 67.44 | 69.50 | 539,252 | +0.57(+0.83%) |
Jan 12, 2024 | 70.43 | 70.58 | 68.18 | 68.92 | 576,529 | -1.02(-1.46%) |
Jan 11, 2024 | 72.93 | 72.93 | 69.75 | 69.95 | 564,854 | -2.81(-3.86%) |
Jan 10, 2024 | 72.07 | 72.96 | 71.74 | 72.76 | 358,400 | +0.70(+0.97%) |
Jan 09, 2024 | 72.43 | 72.94 | 71.89 | 72.06 | 336,874 | -1.53(-2.08%) |
Jan 08, 2024 | 71.29 | 73.80 | 70.67 | 73.59 | 409,462 | +2.64(+3.72%) |
Jan 05, 2024 | 70.88 | 72.61 | 70.84 | 70.95 | 547,403 | -0.46(-0.64%) |
Jan 04, 2024 | 71.34 | 71.87 | 70.53 | 71.41 | 482,300 | +0.46(+0.65%) |
Jan 03, 2024 | 73.74 | 73.74 | 70.89 | 70.95 | 561,684 | -3.00(-4.06%) |
Jan 02, 2024 | 73.18 | 75.59 | 72.52 | 73.95 | 477,567 | +0.24(+0.32%) |
Dec 29, 2023 | 75.35 | 75.85 | 73.17 | 73.72 | 727,458 | -1.77(-2.34%) |
Dec 28, 2023 | 78.82 | 78.88 | 75.21 | 75.48 | 683,783 | -3.89(-4.90%) |
Dec 27, 2023 | 79.60 | 79.87 | 78.42 | 79.38 | 465,250 | +0.33(+0.41%) |
Dec 26, 2023 | 76.51 | 79.48 | 76.42 | 79.05 | 473,124 | +2.56(+3.35%) |
Dec 22, 2023 | 76.29 | 77.18 | 75.23 | 76.49 | 351,161 | +0.33(+0.44%) |
Dec 21, 2023 | 76.33 | 77.21 | 75.03 | 76.15 | 291,473 | +1.10(+1.47%) |
Dec 20, 2023 | 76.83 | 77.82 | 74.93 | 75.05 | 442,614 | -2.01(-2.61%) |
Dec 19, 2023 | 76.81 | 77.94 | 76.60 | 77.06 | 393,413 | +1.08(+1.42%) |
Dec 18, 2023 | 77.18 | 78.13 | 75.76 | 75.98 | 459,144 | -0.83(-1.08%) |
Dec 15, 2023 | 76.06 | 77.55 | 74.91 | 76.81 | 1,032,636 | +0.48(+0.63%) |
Dec 14, 2023 | 74.82 | 76.50 | 74.52 | 76.34 | 910,021 | +2.39(+3.23%) |
Dec 13, 2023 | 70.27 | 74.21 | 69.60 | 73.94 | 657,676 | +3.53(+5.01%) |
Dec 12, 2023 | 70.71 | 71.22 | 69.56 | 70.42 | 508,896 | -0.17(-0.24%) |
Dec 11, 2023 | 70.12 | 71.21 | 69.25 | 70.59 | 477,378 | +0.59(+0.85%) |
Dec 08, 2023 | 70.23 | 70.77 | 69.86 | 70.00 | 323,541 | -0.74(-1.04%) |
Dec 07, 2023 | 69.78 | 70.77 | 68.99 | 70.73 | 401,714 | +0.87(+1.25%) |
Dec 06, 2023 | 68.28 | 70.53 | 68.28 | 69.86 | 531,181 | +2.36(+3.50%) |
Dec 05, 2023 | 70.38 | 70.38 | 67.36 | 67.50 | 526,846 | -2.91(-4.13%) |
Dec 04, 2023 | 68.86 | 72.71 | 68.85 | 70.41 | 956,617 | +1.20(+1.74%) |