Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 55.04 | 55.35 | 54.35 | 54.52 | 278,215 | -0.71(-1.29%) |
Jun 05, 2024 | 55.26 | 56.05 | 54.78 | 55.23 | 465,777 | +0.42(+0.77%) |
Jun 04, 2024 | 55.10 | 55.52 | 54.65 | 54.81 | 430,989 | -0.68(-1.23%) |
Jun 03, 2024 | 57.01 | 57.01 | 55.36 | 55.49 | 494,476 | -1.12(-1.98%) |
May 31, 2024 | 56.71 | 56.77 | 55.00 | 56.61 | 1,019,064 | +0.27(+0.48%) |
May 30, 2024 | 56.00 | 56.56 | 55.71 | 56.34 | 297,755 | +0.74(+1.33%) |
May 29, 2024 | 57.09 | 57.12 | 55.43 | 55.60 | 425,515 | -2.24(-3.87%) |
May 28, 2024 | 58.11 | 58.36 | 57.39 | 57.84 | 480,763 | -0.04(-0.07%) |
May 24, 2024 | 57.01 | 57.91 | 56.86 | 57.88 | 339,114 | +1.23(+2.17%) |
May 23, 2024 | 57.77 | 57.77 | 56.40 | 56.65 | 489,025 | -1.10(-1.90%) |
May 22, 2024 | 57.84 | 58.26 | 57.34 | 57.75 | 595,005 | -0.17(-0.29%) |
May 21, 2024 | 56.91 | 58.00 | 56.51 | 57.92 | 431,729 | +1.01(+1.77%) |
May 20, 2024 | 56.50 | 57.36 | 56.44 | 56.91 | 385,268 | +0.25(+0.44%) |
May 17, 2024 | 56.30 | 56.81 | 55.81 | 56.66 | 447,573 | +0.35(+0.62%) |
May 16, 2024 | 55.80 | 56.45 | 55.56 | 56.31 | 328,362 | +0.28(+0.50%) |
May 15, 2024 | 56.27 | 56.83 | 55.89 | 56.03 | 463,479 | +0.29(+0.52%) |
May 14, 2024 | 55.73 | 56.18 | 54.93 | 55.74 | 484,858 | +0.70(+1.27%) |
May 13, 2024 | 54.67 | 55.38 | 54.45 | 55.04 | 685,766 | +0.61(+1.12%) |
May 10, 2024 | 54.08 | 54.46 | 53.65 | 54.43 | 482,467 | +0.29(+0.54%) |
May 09, 2024 | 53.11 | 54.32 | 52.84 | 54.14 | 536,336 | +1.21(+2.29%) |
May 08, 2024 | 51.61 | 52.99 | 51.60 | 52.93 | 470,490 | +0.90(+1.73%) |
May 07, 2024 | 52.77 | 52.98 | 52.00 | 52.03 | 381,661 | -0.36(-0.69%) |
May 06, 2024 | 52.19 | 52.65 | 51.82 | 52.39 | 581,027 | +0.81(+1.57%) |
May 03, 2024 | 52.38 | 52.40 | 51.41 | 51.58 | 466,804 | +0.32(+0.62%) |
May 02, 2024 | 50.63 | 51.27 | 49.93 | 51.26 | 467,296 | +1.44(+2.90%) |
May 01, 2024 | 48.69 | 51.14 | 48.26 | 49.82 | 958,794 | +1.30(+2.69%) |
Apr 30, 2024 | 49.21 | 49.21 | 48.38 | 48.51 | 720,930 | -0.96(-1.94%) |
Apr 29, 2024 | 49.38 | 50.15 | 49.18 | 49.47 | 552,039 | +0.30(+0.60%) |
Apr 26, 2024 | 49.61 | 50.39 | 48.97 | 49.17 | 821,307 | -0.50(-1.01%) |
Apr 25, 2024 | 49.97 | 50.79 | 45.70 | 49.68 | 1,779,440 | -3.69(-6.91%) |
Apr 24, 2024 | 53.97 | 54.08 | 52.71 | 53.37 | 893,902 | -0.60(-1.12%) |
Apr 23, 2024 | 52.63 | 54.15 | 52.62 | 53.97 | 619,568 | +1.36(+2.59%) |
Apr 22, 2024 | 51.40 | 52.95 | 51.02 | 52.60 | 698,629 | +1.55(+3.04%) |
Apr 19, 2024 | 50.38 | 51.49 | 50.38 | 51.05 | 596,437 | +0.67(+1.33%) |
Apr 18, 2024 | 50.78 | 51.22 | 50.24 | 50.38 | 378,478 | -0.29(-0.57%) |
Apr 17, 2024 | 50.87 | 51.28 | 50.62 | 50.67 | 310,793 | +0.15(+0.29%) |
Apr 16, 2024 | 50.81 | 51.09 | 50.16 | 50.52 | 526,861 | -0.61(-1.20%) |
Apr 15, 2024 | 51.62 | 51.88 | 50.53 | 51.13 | 594,134 | -0.32(-0.61%) |
Apr 12, 2024 | 52.24 | 52.41 | 51.07 | 51.45 | 777,164 | -1.36(-2.58%) |
Apr 11, 2024 | 53.61 | 53.66 | 52.57 | 52.81 | 732,063 | -0.60(-1.13%) |
Apr 10, 2024 | 55.21 | 55.53 | 53.37 | 53.41 | 689,127 | -3.04(-5.39%) |
Apr 09, 2024 | 56.06 | 56.73 | 55.51 | 56.46 | 404,469 | +0.42(+0.74%) |
Apr 08, 2024 | 56.51 | 56.72 | 55.46 | 56.04 | 674,593 | +0.34(+0.60%) |
Apr 05, 2024 | 55.04 | 55.93 | 54.54 | 55.71 | 461,021 | +0.64(+1.17%) |
Apr 04, 2024 | 56.27 | 56.45 | 55.00 | 55.07 | 585,366 | -0.54(-0.98%) |
Apr 03, 2024 | 54.84 | 56.11 | 54.84 | 55.61 | 434,789 | +0.50(+0.91%) |
Apr 02, 2024 | 55.08 | 55.50 | 54.26 | 55.10 | 461,586 | -0.42(-0.75%) |
Apr 01, 2024 | 56.35 | 56.38 | 55.37 | 55.52 | 319,724 | -0.59(-1.06%) |
Mar 28, 2024 | 57.03 | 56.67 | 56.08 | 56.11 | 437,952 | -0.71(-1.25%) |
Mar 27, 2024 | 55.07 | 56.82 | 55.06 | 56.82 | 751,784 | +2.29(+4.21%) |
Mar 26, 2024 | 54.00 | 54.58 | 53.56 | 54.53 | 563,209 | -0.16(-0.29%) |
Mar 25, 2024 | 55.10 | 55.67 | 54.67 | 54.69 | 539,896 | -0.36(-0.65%) |
Mar 22, 2024 | 56.06 | 56.08 | 54.94 | 55.05 | 328,301 | -1.42(-2.52%) |
Mar 21, 2024 | 55.38 | 57.23 | 55.21 | 56.47 | 574,177 | +1.44(+2.62%) |
Mar 20, 2024 | 54.09 | 55.58 | 53.77 | 55.03 | 415,006 | +0.61(+1.13%) |
Mar 19, 2024 | 52.88 | 55.40 | 52.88 | 54.41 | 912,156 | +1.32(+2.49%) |
Mar 18, 2024 | 53.16 | 53.87 | 52.86 | 53.09 | 615,900 | +0.06(+0.11%) |
Mar 15, 2024 | 52.22 | 53.78 | 52.22 | 53.03 | 1,413,855 | +0.44(+0.85%) |
Mar 14, 2024 | 53.57 | 53.57 | 52.08 | 52.58 | 539,611 | -1.15(-2.13%) |
Mar 13, 2024 | 53.17 | 54.25 | 53.06 | 53.73 | 903,567 | +1.92(+3.70%) |
Mar 12, 2024 | 52.69 | 52.87 | 51.80 | 51.81 | 573,830 | -1.00(-1.89%) |
Mar 11, 2024 | 52.49 | 52.83 | 51.97 | 52.81 | 639,560 | +0.23(+0.43%) |
Mar 08, 2024 | 52.00 | 53.32 | 51.73 | 52.58 | 628,173 | +0.99(+1.92%) |
Mar 07, 2024 | 51.80 | 52.20 | 51.40 | 51.60 | 733,669 | +0.15(+0.29%) |
Mar 06, 2024 | 52.30 | 52.36 | 51.12 | 51.45 | 512,674 | -0.29(-0.55%) |
Mar 05, 2024 | 51.18 | 51.89 | 50.92 | 51.73 | 1,154,618 | +0.24(+0.46%) |
Mar 04, 2024 | 52.67 | 53.19 | 51.38 | 51.50 | 744,144 | -1.45(-2.74%) |
Mar 01, 2024 | 53.24 | 53.74 | 52.67 | 52.95 | 781,723 | -0.46(-0.87%) |
Feb 29, 2024 | 53.76 | 54.27 | 52.94 | 53.41 | 1,037,730 | +0.26(+0.48%) |
Feb 28, 2024 | 52.39 | 53.25 | 52.39 | 53.16 | 500,466 | +0.34(+0.64%) |
Feb 27, 2024 | 52.19 | 53.10 | 52.15 | 52.82 | 779,661 | -0.09(-0.17%) |
Feb 26, 2024 | 53.05 | 53.96 | 51.96 | 52.91 | 834,129 | -0.43(-0.80%) |
Feb 23, 2024 | 53.87 | 54.81 | 53.12 | 53.34 | 1,261,673 | -1.59(-2.90%) |
Feb 22, 2024 | 54.13 | 55.03 | 53.94 | 54.93 | 581,713 | +0.78(+1.44%) |
Feb 21, 2024 | 54.43 | 54.45 | 53.39 | 54.15 | 461,758 | -0.58(-1.07%) |
Feb 20, 2024 | 54.29 | 55.03 | 53.89 | 54.73 | 431,882 | -0.34(-0.61%) |
Feb 16, 2024 | 54.44 | 55.70 | 54.18 | 55.07 | 626,781 | -0.06(-0.11%) |
Feb 15, 2024 | 53.80 | 55.18 | 53.52 | 55.12 | 1,060,655 | +2.19(+4.14%) |
Feb 14, 2024 | 52.91 | 53.53 | 52.16 | 52.93 | 820,102 | +0.49(+0.93%) |
Feb 13, 2024 | 52.56 | 53.54 | 52.02 | 52.45 | 1,167,515 | -2.40(-4.37%) |
Feb 12, 2024 | 52.97 | 55.21 | 52.78 | 54.84 | 1,014,358 | +1.87(+3.53%) |
Feb 09, 2024 | 54.01 | 54.17 | 52.68 | 52.97 | 901,299 | -1.03(-1.90%) |
Feb 08, 2024 | 53.98 | 54.76 | 51.19 | 54.00 | 1,161,911 | +0.52(+0.97%) |
Feb 07, 2024 | 53.71 | 54.32 | 52.87 | 53.48 | 790,707 | -0.04(-0.07%) |
Feb 06, 2024 | 53.91 | 54.51 | 52.92 | 53.52 | 582,653 | -0.29(-0.55%) |
Feb 05, 2024 | 54.91 | 55.00 | 53.68 | 53.81 | 662,721 | -1.79(-3.22%) |
Feb 02, 2024 | 54.26 | 56.22 | 53.75 | 55.60 | 604,951 | +0.96(+1.75%) |
Feb 01, 2024 | 54.14 | 54.74 | 53.34 | 54.65 | 559,554 | +0.89(+1.66%) |
Jan 31, 2024 | 55.73 | 55.73 | 53.58 | 53.76 | 443,876 | -1.95(-3.49%) |
Jan 30, 2024 | 56.03 | 56.12 | 55.11 | 55.70 | 418,124 | -0.69(-1.23%) |
Jan 29, 2024 | 54.15 | 56.42 | 53.79 | 56.40 | 493,042 | +2.23(+4.12%) |
Jan 26, 2024 | 54.61 | 54.90 | 54.05 | 54.17 | 322,204 | -0.25(-0.47%) |
Jan 25, 2024 | 54.88 | 55.24 | 54.38 | 54.42 | 504,932 | +0.39(+0.72%) |
Jan 24, 2024 | 54.63 | 55.01 | 53.89 | 54.03 | 424,611 | +0.21(+0.38%) |
Jan 23, 2024 | 54.77 | 54.89 | 53.29 | 53.82 | 512,743 | -0.50(-0.92%) |
Jan 22, 2024 | 52.99 | 54.32 | 52.99 | 54.32 | 487,946 | +1.63(+3.10%) |
Jan 19, 2024 | 52.20 | 52.81 | 51.32 | 52.69 | 925,211 | +0.63(+1.20%) |
Jan 18, 2024 | 52.61 | 52.83 | 51.63 | 52.06 | 430,333 | -0.04(-0.08%) |
Jan 17, 2024 | 51.40 | 52.15 | 51.25 | 52.10 | 352,610 | -0.26(-0.50%) |
Jan 16, 2024 | 51.40 | 52.39 | 50.89 | 52.37 | 415,779 | +0.34(+0.66%) |
Jan 12, 2024 | 52.03 | 52.32 | 50.91 | 52.02 | 496,198 | +0.49(+0.95%) |
Jan 11, 2024 | 52.39 | 52.39 | 50.57 | 51.54 | 766,385 | -1.00(-1.90%) |
Jan 10, 2024 | 53.32 | 53.58 | 52.44 | 52.53 | 494,223 | -0.95(-1.77%) |
Jan 09, 2024 | 53.87 | 54.00 | 53.19 | 53.48 | 484,599 | -1.37(-2.50%) |
Jan 08, 2024 | 53.53 | 54.88 | 53.52 | 54.85 | 410,208 | +1.52(+2.84%) |
Jan 05, 2024 | 52.67 | 53.99 | 52.67 | 53.34 | 413,262 | +0.30(+0.57%) |
Jan 04, 2024 | 53.03 | 53.74 | 52.81 | 53.03 | 677,748 | -0.21(-0.39%) |
Jan 03, 2024 | 53.84 | 54.03 | 52.62 | 53.24 | 707,950 | -1.21(-2.23%) |