Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.30 | 46.92 | 45.92 | 46.62 | 442,284 | +0.78(+1.70%) |
May 30, 2024 | 44.37 | 45.88 | 44.37 | 45.84 | 364,637 | +1.51(+3.41%) |
May 29, 2024 | 43.99 | 44.62 | 43.73 | 44.33 | 336,915 | -0.35(-0.78%) |
May 28, 2024 | 44.99 | 45.23 | 44.20 | 44.68 | 352,035 | -0.01(-0.02%) |
May 24, 2024 | 44.43 | 45.28 | 44.19 | 44.69 | 651,125 | +0.92(+2.10%) |
May 23, 2024 | 46.53 | 46.76 | 43.47 | 43.77 | 578,120 | -2.77(-5.95%) |
May 22, 2024 | 46.11 | 46.95 | 45.89 | 46.54 | 390,833 | +0.29(+0.63%) |
May 21, 2024 | 45.69 | 46.44 | 45.01 | 46.25 | 357,082 | +0.11(+0.24%) |
May 20, 2024 | 46.97 | 47.31 | 45.84 | 46.14 | 361,969 | -0.83(-1.77%) |
May 17, 2024 | 47.10 | 47.60 | 46.37 | 46.97 | 351,953 | -0.17(-0.36%) |
May 16, 2024 | 47.74 | 48.12 | 47.01 | 47.14 | 303,968 | -0.77(-1.61%) |
May 15, 2024 | 48.41 | 48.41 | 46.21 | 47.91 | 536,794 | +0.27(+0.57%) |
May 14, 2024 | 48.76 | 49.28 | 47.44 | 47.64 | 395,320 | -0.14(-0.29%) |
May 13, 2024 | 47.83 | 49.70 | 47.41 | 47.78 | 617,849 | +0.28(+0.59%) |
May 10, 2024 | 47.52 | 48.16 | 46.29 | 47.50 | 895,344 | +0.04(+0.08%) |
May 09, 2024 | 45.63 | 47.80 | 45.63 | 47.46 | 1,037,167 | +1.79(+3.92%) |
May 08, 2024 | 42.66 | 45.77 | 42.66 | 45.67 | 1,018,693 | +1.97(+4.51%) |
May 07, 2024 | 44.39 | 45.13 | 43.62 | 43.70 | 541,688 | -0.61(-1.38%) |
May 06, 2024 | 43.88 | 44.54 | 42.76 | 44.31 | 740,129 | +0.79(+1.82%) |
May 03, 2024 | 41.63 | 44.91 | 41.13 | 43.52 | 1,149,487 | +4.10(+10.40%) |
May 02, 2024 | 39.24 | 39.42 | 38.39 | 39.42 | 1,146,328 | +0.53(+1.36%) |
May 01, 2024 | 38.86 | 39.98 | 38.59 | 38.89 | 717,924 | -0.03(-0.08%) |
Apr 30, 2024 | 39.43 | 39.55 | 37.98 | 38.92 | 909,454 | -1.30(-3.23%) |
Apr 29, 2024 | 40.89 | 41.40 | 40.05 | 40.22 | 586,437 | -0.23(-0.57%) |
Apr 26, 2024 | 39.57 | 40.53 | 39.37 | 40.45 | 411,973 | +1.08(+2.74%) |
Apr 25, 2024 | 39.53 | 39.92 | 38.80 | 39.37 | 592,945 | -0.51(-1.28%) |
Apr 24, 2024 | 40.36 | 40.53 | 39.17 | 39.88 | 766,351 | -0.76(-1.87%) |
Apr 23, 2024 | 40.66 | 41.20 | 40.55 | 40.64 | 464,685 | -0.02(-0.05%) |
Apr 22, 2024 | 40.53 | 40.96 | 40.15 | 40.66 | 595,931 | +0.17(+0.42%) |
Apr 19, 2024 | 40.48 | 41.05 | 40.25 | 40.49 | 538,220 | -0.25(-0.61%) |
Apr 18, 2024 | 41.51 | 42.04 | 40.69 | 40.74 | 489,000 | -0.45(-1.09%) |
Apr 17, 2024 | 42.27 | 42.27 | 41.02 | 41.19 | 519,133 | -0.64(-1.53%) |
Apr 16, 2024 | 41.66 | 41.98 | 41.27 | 41.83 | 520,546 | -0.35(-0.83%) |
Apr 15, 2024 | 42.63 | 43.34 | 41.14 | 42.18 | 799,169 | -0.12(-0.28%) |
Apr 12, 2024 | 42.24 | 42.70 | 41.14 | 42.30 | 609,357 | -0.40(-0.94%) |
Apr 11, 2024 | 42.95 | 43.30 | 41.80 | 42.70 | 560,979 | -0.23(-0.54%) |
Apr 10, 2024 | 45.65 | 45.65 | 42.69 | 42.93 | 619,408 | -4.06(-8.64%) |
Apr 09, 2024 | 45.75 | 47.17 | 45.58 | 46.99 | 595,480 | +1.18(+2.58%) |
Apr 08, 2024 | 46.02 | 46.89 | 45.60 | 45.81 | 778,251 | +0.15(+0.33%) |
Apr 05, 2024 | 46.27 | 46.77 | 45.38 | 45.66 | 552,104 | -1.02(-2.19%) |
Apr 04, 2024 | 49.95 | 49.97 | 46.59 | 46.68 | 525,843 | -2.42(-4.93%) |
Apr 03, 2024 | 49.66 | 50.56 | 48.74 | 49.10 | 570,151 | -0.97(-1.94%) |
Apr 02, 2024 | 51.50 | 51.68 | 49.97 | 50.07 | 7,344,400 | -2.11(-4.04%) |
Apr 01, 2024 | 52.22 | 52.84 | 51.85 | 52.18 | 805,591 | +0.11(+0.21%) |
Mar 28, 2024 | 51.08 | 53.46 | 50.51 | 52.07 | 1,402,038 | +1.88(+3.75%) |
Mar 27, 2024 | 48.66 | 50.46 | 48.39 | 50.19 | 517,825 | +1.81(+3.74%) |
Mar 26, 2024 | 50.01 | 50.01 | 47.94 | 48.38 | 519,511 | -1.08(-2.18%) |
Mar 25, 2024 | 49.30 | 49.76 | 48.38 | 49.46 | 476,252 | +0.54(+1.10%) |
Mar 22, 2024 | 49.65 | 49.65 | 48.39 | 48.92 | 457,466 | -0.55(-1.11%) |
Mar 21, 2024 | 48.50 | 49.94 | 48.29 | 49.47 | 444,635 | +1.01(+2.08%) |
Mar 20, 2024 | 47.84 | 48.67 | 46.77 | 48.46 | 582,517 | +0.64(+1.34%) |
Mar 19, 2024 | 47.47 | 48.41 | 47.15 | 47.82 | 457,583 | +0.22(+0.46%) |
Mar 18, 2024 | 47.10 | 48.81 | 46.28 | 47.60 | 504,091 | +0.79(+1.69%) |
Mar 15, 2024 | 47.29 | 48.88 | 46.78 | 46.81 | 757,612 | -0.48(-1.02%) |
Mar 14, 2024 | 50.49 | 50.56 | 47.09 | 47.29 | 723,516 | -3.46(-6.82%) |
Mar 13, 2024 | 50.22 | 51.21 | 49.90 | 50.75 | 661,686 | +0.08(+0.16%) |
Mar 12, 2024 | 51.62 | 52.09 | 50.53 | 50.67 | 402,634 | -1.06(-2.05%) |
Mar 11, 2024 | 51.43 | 52.40 | 51.40 | 51.73 | 455,889 | +0.30(+0.58%) |
Mar 08, 2024 | 51.85 | 52.77 | 51.31 | 51.43 | 378,345 | +0.37(+0.72%) |
Mar 07, 2024 | 50.80 | 51.70 | 50.72 | 51.06 | 413,949 | +0.31(+0.61%) |
Mar 06, 2024 | 50.83 | 51.26 | 50.04 | 50.75 | 331,887 | +0.31(+0.61%) |
Mar 05, 2024 | 51.00 | 51.59 | 50.12 | 50.44 | 659,454 | -0.64(-1.25%) |
Mar 04, 2024 | 52.87 | 52.87 | 49.97 | 51.08 | 862,753 | -1.79(-3.39%) |
Mar 01, 2024 | 50.61 | 52.95 | 49.87 | 52.87 | 813,011 | +2.28(+4.51%) |
Feb 29, 2024 | 51.09 | 51.60 | 49.85 | 50.59 | 758,873 | +0.30(+0.60%) |
Feb 28, 2024 | 50.00 | 50.40 | 49.58 | 50.29 | 638,029 | -0.33(-0.65%) |
Feb 27, 2024 | 49.57 | 50.78 | 48.21 | 50.62 | 836,533 | +1.83(+3.75%) |
Feb 26, 2024 | 48.50 | 50.23 | 46.60 | 48.79 | 1,316,771 | +1.24(+2.61%) |
Feb 23, 2024 | 46.71 | 49.12 | 44.10 | 47.55 | 3,001,877 | -17.43(-26.82%) |
Feb 22, 2024 | 64.68 | 65.48 | 63.77 | 64.98 | 522,201 | -0.17(-0.26%) |
Feb 21, 2024 | 65.54 | 65.62 | 64.41 | 65.15 | 326,710 | -0.39(-0.60%) |
Feb 20, 2024 | 65.98 | 66.07 | 64.00 | 65.54 | 455,104 | -1.61(-2.40%) |
Feb 16, 2024 | 67.92 | 68.85 | 67.13 | 67.15 | 326,156 | -1.15(-1.68%) |
Feb 15, 2024 | 67.32 | 68.60 | 66.77 | 68.30 | 326,977 | +2.00(+3.02%) |
Feb 14, 2024 | 65.56 | 66.75 | 64.89 | 66.30 | 288,011 | +2.10(+3.27%) |
Feb 13, 2024 | 66.57 | 67.81 | 63.72 | 64.20 | 408,487 | -5.21(-7.51%) |
Feb 12, 2024 | 65.49 | 69.47 | 65.49 | 69.41 | 397,817 | +3.77(+5.74%) |
Feb 09, 2024 | 64.66 | 65.74 | 64.02 | 65.64 | 546,363 | +1.34(+2.08%) |
Feb 08, 2024 | 63.58 | 64.82 | 63.58 | 64.30 | 296,795 | +0.51(+0.80%) |
Feb 07, 2024 | 63.70 | 64.77 | 62.91 | 63.79 | 326,585 | +0.46(+0.73%) |
Feb 06, 2024 | 61.47 | 63.84 | 61.47 | 63.33 | 378,670 | +1.77(+2.88%) |
Feb 05, 2024 | 62.29 | 62.30 | 60.83 | 61.56 | 311,527 | -1.80(-2.84%) |
Feb 02, 2024 | 62.77 | 63.75 | 62.06 | 63.36 | 211,505 | -0.33(-0.52%) |
Feb 01, 2024 | 63.58 | 64.25 | 62.30 | 63.69 | 274,757 | +0.65(+1.03%) |
Jan 31, 2024 | 64.56 | 66.00 | 62.79 | 63.04 | 306,375 | -1.42(-2.20%) |
Jan 30, 2024 | 65.73 | 66.06 | 64.12 | 64.46 | 345,730 | -1.73(-2.61%) |
Jan 29, 2024 | 64.06 | 66.24 | 63.45 | 66.19 | 258,516 | +2.19(+3.42%) |
Jan 26, 2024 | 65.09 | 65.72 | 63.93 | 64.00 | 227,502 | -0.35(-0.54%) |
Jan 25, 2024 | 63.90 | 64.68 | 63.00 | 64.35 | 379,563 | +0.79(+1.24%) |
Jan 24, 2024 | 66.64 | 67.26 | 63.49 | 63.56 | 264,467 | -2.25(-3.42%) |
Jan 23, 2024 | 67.03 | 67.25 | 65.20 | 65.81 | 192,073 | -0.13(-0.20%) |
Jan 22, 2024 | 66.31 | 67.35 | 65.69 | 65.94 | 242,691 | +0.40(+0.61%) |
Jan 19, 2024 | 66.26 | 66.26 | 64.22 | 65.54 | 234,253 | -0.59(-0.89%) |
Jan 18, 2024 | 65.00 | 66.13 | 64.72 | 66.13 | 273,288 | +1.33(+2.05%) |
Jan 17, 2024 | 63.56 | 65.01 | 63.56 | 64.80 | 370,627 | -0.24(-0.37%) |
Jan 16, 2024 | 64.02 | 65.62 | 63.41 | 65.04 | 334,379 | +0.03(+0.05%) |
Jan 12, 2024 | 67.10 | 67.39 | 64.83 | 65.01 | 222,946 | -1.30(-1.96%) |
Jan 11, 2024 | 66.82 | 67.43 | 65.22 | 66.31 | 364,591 | -0.67(-1.00%) |
Jan 10, 2024 | 66.82 | 67.16 | 66.19 | 66.98 | 239,005 | +0.16(+0.24%) |
Jan 09, 2024 | 66.38 | 67.45 | 66.02 | 66.82 | 328,090 | -0.85(-1.26%) |
Jan 08, 2024 | 66.11 | 67.80 | 66.06 | 67.67 | 316,543 | +1.31(+1.97%) |
Jan 05, 2024 | 64.36 | 67.51 | 63.96 | 66.36 | 499,814 | +1.45(+2.23%) |
Jan 04, 2024 | 64.85 | 65.41 | 64.62 | 64.91 | 328,805 | +0.21(+0.32%) |
Jan 03, 2024 | 67.53 | 67.53 | 64.66 | 64.70 | 421,576 | -3.61(-5.28%) |
Jan 02, 2024 | 67.04 | 70.13 | 66.81 | 68.31 | 309,144 | +0.83(+1.23%) |
Dec 29, 2023 | 68.45 | 69.03 | 67.33 | 67.48 | 265,574 | -0.83(-1.22%) |
Dec 28, 2023 | 68.15 | 68.88 | 67.94 | 68.31 | 235,480 | -0.10(-0.15%) |
Dec 27, 2023 | 68.53 | 69.24 | 68.21 | 68.41 | 225,702 | -0.12(-0.18%) |
Dec 26, 2023 | 67.84 | 68.93 | 67.84 | 68.53 | 141,982 | +0.69(+1.02%) |
Dec 22, 2023 | 67.65 | 68.70 | 67.42 | 67.84 | 272,037 | +0.29(+0.43%) |
Dec 21, 2023 | 66.82 | 68.23 | 66.67 | 67.55 | 179,646 | +1.41(+2.13%) |
Dec 20, 2023 | 67.22 | 68.36 | 66.07 | 66.14 | 407,154 | -1.53(-2.26%) |
Dec 19, 2023 | 65.55 | 67.82 | 65.47 | 67.67 | 341,046 | +2.67(+4.11%) |
Dec 18, 2023 | 65.38 | 65.82 | 64.57 | 65.00 | 381,915 | +0.05(+0.08%) |
Dec 15, 2023 | 67.02 | 67.10 | 64.82 | 64.95 | 859,715 | -1.35(-2.04%) |
Dec 14, 2023 | 65.11 | 67.25 | 65.11 | 66.30 | 773,508 | +2.55(+4.00%) |
Dec 13, 2023 | 61.70 | 64.48 | 60.60 | 63.75 | 676,247 | +1.70(+2.74%) |
Dec 12, 2023 | 60.93 | 62.40 | 60.03 | 62.05 | 698,194 | +0.90(+1.47%) |
Dec 11, 2023 | 62.11 | 62.49 | 61.06 | 61.15 | 629,041 | -1.26(-2.02%) |
Dec 08, 2023 | 62.27 | 62.91 | 62.08 | 62.41 | 338,491 | -0.26(-0.41%) |
Dec 07, 2023 | 62.76 | 62.82 | 61.49 | 62.67 | 382,236 | +0.14(+0.22%) |
Dec 06, 2023 | 63.60 | 65.02 | 62.48 | 62.53 | 325,399 | -0.36(-0.57%) |
Dec 05, 2023 | 64.00 | 65.06 | 62.78 | 62.89 | 246,643 | -1.32(-2.06%) |
Dec 04, 2023 | 63.34 | 65.23 | 63.34 | 64.21 | 296,860 | +0.38(+0.60%) |