Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 58.26 | 58.50 | 57.47 | 57.63 | 111,154 | -0.91(-1.55%) |
Jun 06, 2024 | 58.51 | 58.89 | 58.35 | 58.54 | 225,195 | -1.41(-2.35%) |
Jun 05, 2024 | 59.61 | 59.95 | 59.38 | 59.95 | 216,034 | +1.17(+1.99%) |
Jun 04, 2024 | 59.00 | 59.49 | 58.64 | 58.78 | 238,949 | +0.40(+0.69%) |
Jun 03, 2024 | 58.75 | 59.00 | 58.25 | 58.38 | 395,015 | +2.27(+4.05%) |
May 31, 2024 | 56.55 | 56.55 | 56.11 | 56.11 | 189,606 | -0.79(-1.39%) |
May 30, 2024 | 55.95 | 57.15 | 55.90 | 56.90 | 321,982 | +1.28(+2.30%) |
May 29, 2024 | 55.29 | 55.88 | 55.25 | 55.62 | 303,735 | +2.88(+5.45%) |
May 28, 2024 | 53.11 | 53.21 | 52.41 | 52.74 | 315,837 | -0.66(-1.23%) |
May 24, 2024 | 53.00 | 53.57 | 53.00 | 53.40 | 154,360 | +0.33(+0.62%) |
May 23, 2024 | 54.15 | 54.45 | 52.95 | 53.07 | 292,950 | -1.44(-2.64%) |
May 22, 2024 | 54.99 | 55.00 | 54.37 | 54.51 | 249,898 | -1.48(-2.64%) |
May 21, 2024 | 56.22 | 56.45 | 55.83 | 55.99 | 320,875 | -1.51(-2.63%) |
May 20, 2024 | 57.41 | 58.09 | 57.19 | 57.50 | 194,667 | +0.18(+0.31%) |
May 17, 2024 | 57.20 | 57.75 | 56.90 | 57.32 | 276,758 | +0.21(+0.37%) |
May 16, 2024 | 56.60 | 57.22 | 56.34 | 57.11 | 332,075 | +0.64(+1.13%) |
May 15, 2024 | 57.35 | 57.35 | 56.01 | 56.47 | 392,652 | -0.58(-1.02%) |
May 14, 2024 | 56.32 | 57.24 | 56.20 | 57.05 | 433,865 | -0.18(-0.31%) |
May 13, 2024 | 56.78 | 57.85 | 56.78 | 57.23 | 262,190 | +0.45(+0.79%) |
May 10, 2024 | 57.64 | 57.67 | 56.53 | 56.78 | 255,254 | -1.18(-2.04%) |
May 09, 2024 | 57.55 | 58.00 | 57.55 | 57.96 | 185,010 | +1.06(+1.86%) |
May 08, 2024 | 57.39 | 57.53 | 56.51 | 56.90 | 216,485 | -1.12(-1.93%) |
May 07, 2024 | 57.93 | 58.58 | 57.80 | 58.02 | 288,265 | +0.09(+0.16%) |
May 06, 2024 | 58.05 | 58.25 | 57.68 | 57.93 | 369,543 | -0.22(-0.38%) |
May 03, 2024 | 58.20 | 58.29 | 57.80 | 58.15 | 311,409 | -0.53(-0.90%) |
May 02, 2024 | 57.21 | 58.89 | 57.18 | 58.68 | 558,200 | +3.58(+6.50%) |
May 01, 2024 | 54.00 | 55.54 | 54.00 | 55.10 | 278,250 | +0.63(+1.16%) |
Apr 30, 2024 | 54.89 | 54.89 | 54.35 | 54.47 | 185,821 | -0.88(-1.59%) |
Apr 29, 2024 | 55.08 | 55.63 | 54.32 | 55.35 | 372,002 | +1.03(+1.90%) |
Apr 26, 2024 | 53.95 | 54.44 | 53.95 | 54.32 | 370,195 | +2.13(+4.08%) |
Apr 25, 2024 | 51.97 | 52.19 | 51.30 | 52.19 | 164,607 | +0.98(+1.91%) |
Apr 24, 2024 | 51.13 | 51.30 | 50.64 | 51.21 | 195,624 | +1.01(+2.01%) |
Apr 23, 2024 | 50.40 | 50.80 | 50.00 | 50.20 | 495,921 | -1.35(-2.62%) |
Apr 22, 2024 | 50.61 | 51.55 | 50.61 | 51.55 | 394,917 | +0.25(+0.49%) |
Apr 19, 2024 | 51.16 | 51.76 | 51.11 | 51.30 | 161,670 | -0.76(-1.46%) |
Apr 18, 2024 | 51.99 | 52.28 | 51.73 | 52.06 | 266,675 | +0.52(+1.01%) |
Apr 17, 2024 | 52.18 | 52.83 | 51.46 | 51.54 | 152,143 | -0.62(-1.19%) |
Apr 16, 2024 | 51.75 | 52.35 | 51.75 | 52.16 | 399,469 | +0.19(+0.37%) |
Apr 15, 2024 | 52.90 | 53.23 | 51.81 | 51.97 | 277,999 | -0.61(-1.16%) |
Apr 12, 2024 | 53.36 | 53.40 | 52.43 | 52.58 | 255,771 | -0.88(-1.64%) |
Apr 11, 2024 | 53.60 | 53.94 | 53.08 | 53.45 | 306,142 | +0.48(+0.90%) |
Apr 10, 2024 | 53.07 | 53.23 | 52.73 | 52.98 | 238,478 | -0.47(-0.88%) |
Apr 09, 2024 | 53.00 | 53.60 | 52.90 | 53.45 | 418,018 | +1.49(+2.87%) |
Apr 08, 2024 | 51.63 | 52.06 | 51.46 | 51.96 | 197,592 | +1.02(+2.00%) |
Apr 05, 2024 | 50.48 | 52.00 | 50.40 | 50.94 | 703,387 | +0.00(+0.00%) |
Apr 04, 2024 | 51.30 | 51.62 | 50.84 | 50.94 | 238,839 | -0.24(-0.47%) |
Apr 03, 2024 | 50.98 | 51.21 | 50.31 | 51.18 | 228,481 | -0.37(-0.72%) |
Apr 02, 2024 | 51.85 | 51.85 | 51.22 | 51.55 | 336,696 | -0.24(-0.46%) |
Apr 01, 2024 | 52.05 | 52.10 | 51.29 | 51.79 | 425,827 | +1.02(+2.01%) |
Mar 28, 2024 | 51.65 | 50.73 | 50.35 | 50.77 | 586,299 | -0.84(-1.63%) |
Mar 27, 2024 | 51.85 | 51.94 | 51.45 | 51.61 | 1,030,152 | -2.64(-4.87%) |
Mar 26, 2024 | 54.78 | 54.89 | 53.85 | 54.25 | 315,850 | +0.37(+0.69%) |
Mar 25, 2024 | 53.65 | 54.03 | 53.50 | 53.88 | 293,330 | -0.57(-1.05%) |
Mar 22, 2024 | 54.55 | 54.70 | 54.36 | 54.45 | 176,479 | -0.27(-0.49%) |
Mar 21, 2024 | 55.14 | 55.64 | 54.72 | 54.72 | 177,155 | -0.59(-1.07%) |
Mar 20, 2024 | 54.94 | 55.31 | 54.65 | 55.31 | 198,978 | +0.44(+0.80%) |
Mar 19, 2024 | 54.92 | 54.95 | 54.26 | 54.87 | 235,922 | -0.02(-0.04%) |
Mar 18, 2024 | 55.28 | 55.50 | 54.79 | 54.89 | 326,743 | +1.47(+2.75%) |
Mar 15, 2024 | 53.45 | 54.45 | 53.39 | 53.42 | 197,958 | +0.12(+0.23%) |
Mar 14, 2024 | 54.13 | 54.25 | 53.03 | 53.30 | 444,926 | +0.37(+0.70%) |
Mar 13, 2024 | 53.39 | 53.48 | 52.90 | 52.93 | 405,513 | -0.32(-0.60%) |
Mar 12, 2024 | 53.01 | 53.32 | 52.84 | 53.25 | 569,053 | +2.63(+5.20%) |
Mar 11, 2024 | 49.59 | 50.74 | 49.59 | 50.62 | 529,046 | +2.86(+5.99%) |
Mar 08, 2024 | 47.91 | 48.22 | 47.63 | 47.76 | 303,044 | -0.57(-1.18%) |
Mar 07, 2024 | 48.40 | 48.40 | 48.00 | 48.33 | 254,433 | -0.95(-1.92%) |
Mar 06, 2024 | 49.23 | 49.89 | 49.22 | 49.27 | 279,565 | +0.55(+1.12%) |
Mar 05, 2024 | 49.12 | 49.16 | 48.52 | 48.73 | 420,521 | +0.49(+1.02%) |
Mar 04, 2024 | 49.15 | 49.35 | 48.00 | 48.24 | 626,151 | -1.63(-3.27%) |
Mar 01, 2024 | 49.94 | 50.15 | 49.49 | 49.87 | 364,877 | +0.49(+0.99%) |
Feb 29, 2024 | 49.58 | 49.91 | 49.13 | 49.38 | 594,105 | +0.32(+0.65%) |
Feb 28, 2024 | 50.26 | 50.26 | 48.93 | 49.06 | 817,668 | -2.02(-3.95%) |
Feb 27, 2024 | 51.00 | 51.60 | 50.57 | 51.08 | 933,865 | +1.88(+3.81%) |
Feb 26, 2024 | 48.10 | 49.26 | 48.09 | 49.20 | 671,550 | +2.17(+4.62%) |
Feb 23, 2024 | 47.79 | 47.79 | 47.00 | 47.03 | 277,262 | -0.63(-1.32%) |
Feb 22, 2024 | 47.65 | 47.70 | 47.22 | 47.66 | 370,798 | +0.07(+0.15%) |
Feb 21, 2024 | 47.87 | 47.94 | 47.42 | 47.59 | 417,933 | +1.00(+2.15%) |
Feb 20, 2024 | 47.00 | 47.20 | 46.35 | 46.59 | 573,175 | -2.11(-4.33%) |
Feb 16, 2024 | 48.71 | 48.87 | 48.30 | 48.70 | 489,496 | +1.62(+3.44%) |
Feb 15, 2024 | 46.99 | 47.17 | 46.87 | 47.08 | 319,050 | -0.09(-0.19%) |
Feb 14, 2024 | 47.00 | 47.17 | 46.63 | 47.17 | 245,518 | +0.21(+0.45%) |
Feb 13, 2024 | 47.60 | 47.72 | 46.81 | 46.96 | 422,577 | -1.23(-2.55%) |
Feb 12, 2024 | 47.23 | 48.45 | 47.20 | 48.19 | 443,740 | +1.16(+2.47%) |
Feb 09, 2024 | 47.18 | 47.48 | 46.66 | 47.03 | 375,095 | +0.02(+0.04%) |
Feb 08, 2024 | 47.24 | 47.27 | 46.76 | 47.01 | 484,895 | +0.02(+0.04%) |
Feb 07, 2024 | 46.99 | 47.18 | 46.73 | 46.99 | 604,857 | +0.10(+0.21%) |
Feb 06, 2024 | 46.35 | 47.00 | 45.88 | 46.89 | 637,528 | +3.21(+7.35%) |
Feb 05, 2024 | 43.86 | 43.93 | 43.62 | 43.68 | 567,158 | -0.53(-1.20%) |
Feb 02, 2024 | 44.16 | 44.22 | 43.92 | 44.21 | 774,040 | -1.09(-2.41%) |
Feb 01, 2024 | 45.30 | 45.37 | 44.92 | 45.30 | 627,478 | +0.38(+0.85%) |
Jan 31, 2024 | 44.79 | 45.30 | 44.67 | 44.92 | 516,855 | -0.56(-1.23%) |
Jan 30, 2024 | 45.74 | 45.77 | 45.25 | 45.48 | 1,127,985 | -1.12(-2.40%) |
Jan 29, 2024 | 47.50 | 47.50 | 46.40 | 46.60 | 1,104,726 | -2.68(-5.44%) |
Jan 26, 2024 | 49.00 | 49.51 | 49.00 | 49.28 | 780,183 | -1.23(-2.44%) |
Jan 25, 2024 | 50.74 | 50.99 | 50.20 | 50.51 | 478,708 | -0.73(-1.42%) |
Jan 24, 2024 | 52.21 | 52.29 | 51.09 | 51.24 | 562,318 | -0.39(-0.76%) |
Jan 23, 2024 | 51.23 | 51.76 | 51.16 | 51.63 | 501,423 | +1.98(+3.99%) |
Jan 22, 2024 | 49.20 | 49.74 | 49.02 | 49.65 | 510,070 | -0.90(-1.78%) |
Jan 19, 2024 | 50.23 | 50.70 | 49.82 | 50.55 | 476,909 | +0.10(+0.20%) |
Jan 18, 2024 | 50.55 | 50.72 | 50.15 | 50.45 | 322,075 | +0.36(+0.72%) |
Jan 17, 2024 | 49.94 | 50.14 | 49.81 | 50.09 | 722,391 | -2.05(-3.93%) |
Jan 16, 2024 | 52.84 | 52.84 | 52.05 | 52.14 | 638,748 | -1.74(-3.23%) |
Jan 12, 2024 | 54.28 | 54.45 | 53.80 | 53.88 | 309,635 | -0.29(-0.54%) |
Jan 11, 2024 | 54.71 | 54.76 | 53.66 | 54.17 | 548,954 | +1.65(+3.14%) |
Jan 10, 2024 | 52.83 | 52.83 | 52.36 | 52.52 | 496,203 | -0.54(-1.02%) |
Jan 09, 2024 | 53.53 | 53.53 | 52.91 | 53.06 | 1,066,905 | -0.13(-0.25%) |
Jan 08, 2024 | 53.29 | 53.29 | 52.50 | 53.20 | 633,208 | -0.17(-0.33%) |
Jan 05, 2024 | 53.73 | 53.89 | 53.32 | 53.37 | 388,376 | -0.24(-0.45%) |
Jan 04, 2024 | 54.47 | 54.47 | 51.10 | 53.61 | 681,079 | -0.85(-1.56%) |
Jan 03, 2024 | 53.93 | 54.53 | 53.80 | 54.46 | 788,262 | +0.76(+1.42%) |
Jan 02, 2024 | 54.48 | 54.78 | 53.52 | 53.70 | 882,167 | -1.57(-2.84%) |
Dec 29, 2023 | 55.04 | 55.46 | 55.00 | 55.27 | 425,455 | +0.21(+0.38%) |
Dec 28, 2023 | 54.15 | 55.37 | 54.15 | 55.06 | 551,079 | +1.76(+3.30%) |
Dec 27, 2023 | 53.43 | 53.44 | 52.95 | 53.30 | 469,620 | -0.08(-0.15%) |
Dec 26, 2023 | 53.00 | 53.87 | 52.00 | 53.38 | 436,549 | +0.67(+1.27%) |
Dec 22, 2023 | 52.43 | 52.93 | 52.24 | 52.71 | 328,214 | +0.52(+0.99%) |
Dec 21, 2023 | 51.65 | 52.22 | 51.50 | 52.20 | 302,138 | +1.73(+3.44%) |
Dec 20, 2023 | 51.31 | 51.50 | 50.38 | 50.46 | 415,824 | -1.85(-3.54%) |
Dec 19, 2023 | 51.66 | 52.44 | 51.61 | 52.31 | 244,687 | +0.66(+1.28%) |
Dec 18, 2023 | 52.00 | 52.45 | 51.50 | 51.65 | 261,881 | -0.82(-1.56%) |
Dec 15, 2023 | 53.97 | 53.97 | 52.44 | 52.47 | 500,063 | -1.25(-2.33%) |
Dec 14, 2023 | 52.55 | 53.75 | 52.55 | 53.72 | 417,997 | +1.37(+2.62%) |
Dec 13, 2023 | 52.00 | 52.41 | 51.34 | 52.35 | 405,514 | -0.53(-1.00%) |
Dec 12, 2023 | 53.45 | 53.45 | 52.66 | 52.88 | 246,592 | -0.85(-1.58%) |
Dec 11, 2023 | 53.76 | 53.80 | 53.33 | 53.73 | 327,770 | -0.07(-0.13%) |
Dec 08, 2023 | 54.46 | 54.46 | 53.67 | 53.80 | 167,119 | -1.15(-2.09%) |
Dec 07, 2023 | 55.72 | 55.72 | 54.54 | 54.95 | 296,567 | +0.32(+0.59%) |
Dec 06, 2023 | 55.37 | 55.49 | 54.58 | 54.63 | 334,679 | +1.15(+2.15%) |
Dec 05, 2023 | 53.44 | 53.67 | 53.29 | 53.48 | 308,634 | +0.01(+0.02%) |
Dec 04, 2023 | 53.20 | 53.53 | 53.00 | 53.47 | 435,884 | +0.56(+1.05%) |