Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 52.70 | 53.27 | 51.59 | 52.18 | 268,293 | -0.10(-0.19%) |
Jun 11, 2024 | 53.47 | 53.58 | 51.80 | 52.28 | 233,635 | -1.18(-2.21%) |
Jun 10, 2024 | 54.10 | 54.25 | 53.29 | 53.46 | 250,645 | -1.06(-1.95%) |
Jun 07, 2024 | 54.54 | 54.99 | 54.28 | 54.53 | 208,972 | -0.04(-0.07%) |
Jun 06, 2024 | 55.05 | 55.15 | 54.22 | 54.57 | 131,397 | -0.58(-1.05%) |
Jun 05, 2024 | 54.86 | 55.51 | 54.26 | 55.14 | 144,576 | +0.50(+0.91%) |
Jun 04, 2024 | 54.94 | 55.44 | 54.63 | 54.65 | 157,733 | -0.58(-1.04%) |
Jun 03, 2024 | 55.97 | 55.97 | 54.54 | 55.22 | 186,948 | -0.27(-0.48%) |
May 31, 2024 | 55.60 | 55.91 | 54.99 | 55.49 | 145,024 | -0.16(-0.29%) |
May 30, 2024 | 55.51 | 56.33 | 55.32 | 55.65 | 96,672 | +0.46(+0.83%) |
May 29, 2024 | 55.25 | 56.35 | 54.72 | 55.19 | 165,243 | -0.43(-0.77%) |
May 28, 2024 | 57.06 | 57.60 | 55.29 | 55.62 | 189,712 | -1.14(-2.01%) |
May 24, 2024 | 56.45 | 56.93 | 56.00 | 56.76 | 177,886 | +0.47(+0.83%) |
May 23, 2024 | 58.54 | 58.54 | 56.12 | 56.30 | 194,662 | -2.41(-4.10%) |
May 22, 2024 | 58.62 | 59.53 | 58.43 | 58.70 | 255,975 | -0.19(-0.32%) |
May 21, 2024 | 58.25 | 59.50 | 58.11 | 58.89 | 183,056 | +0.66(+1.13%) |
May 20, 2024 | 57.74 | 58.52 | 57.47 | 58.24 | 193,285 | +0.39(+0.67%) |
May 17, 2024 | 57.87 | 58.18 | 57.46 | 57.85 | 177,489 | +0.24(+0.41%) |
May 16, 2024 | 57.35 | 57.88 | 56.88 | 57.61 | 160,840 | +0.55(+0.96%) |
May 15, 2024 | 57.46 | 57.50 | 56.50 | 57.06 | 203,813 | -0.03(-0.05%) |
May 14, 2024 | 56.75 | 57.31 | 56.56 | 57.09 | 210,263 | +0.40(+0.70%) |
May 13, 2024 | 57.56 | 57.59 | 56.67 | 56.70 | 224,445 | -0.52(-0.90%) |
May 10, 2024 | 57.42 | 57.79 | 56.75 | 57.21 | 157,932 | -0.44(-0.76%) |
May 09, 2024 | 56.52 | 57.66 | 56.46 | 57.65 | 296,522 | +1.13(+2.00%) |
May 08, 2024 | 55.36 | 56.60 | 55.27 | 56.52 | 247,748 | +1.30(+2.36%) |
May 07, 2024 | 56.13 | 56.26 | 55.16 | 55.21 | 214,341 | -0.58(-1.03%) |
May 06, 2024 | 54.96 | 56.21 | 54.96 | 55.79 | 359,716 | +1.42(+2.61%) |
May 03, 2024 | 55.15 | 55.15 | 53.25 | 54.37 | 306,518 | -0.76(-1.37%) |
May 02, 2024 | 54.36 | 55.60 | 54.08 | 55.12 | 361,928 | +1.16(+2.16%) |
May 01, 2024 | 52.78 | 55.64 | 52.78 | 53.96 | 493,791 | +2.02(+3.88%) |
Apr 30, 2024 | 52.67 | 52.70 | 51.34 | 51.94 | 362,275 | -0.83(-1.58%) |
Apr 29, 2024 | 51.62 | 52.85 | 51.58 | 52.78 | 354,093 | +1.43(+2.79%) |
Apr 26, 2024 | 53.79 | 53.83 | 51.19 | 51.35 | 395,345 | -2.62(-4.86%) |
Apr 25, 2024 | 54.46 | 54.78 | 53.51 | 53.97 | 278,132 | -0.91(-1.67%) |
Apr 24, 2024 | 56.23 | 56.58 | 54.80 | 54.89 | 354,567 | -1.53(-2.71%) |
Apr 23, 2024 | 55.34 | 56.77 | 55.34 | 56.42 | 389,062 | +1.42(+2.58%) |
Apr 22, 2024 | 53.51 | 55.28 | 53.12 | 55.00 | 447,269 | +1.69(+3.17%) |
Apr 19, 2024 | 52.52 | 53.96 | 52.00 | 53.31 | 310,366 | +0.95(+1.82%) |
Apr 18, 2024 | 51.82 | 53.28 | 51.69 | 52.35 | 163,543 | +0.64(+1.23%) |
Apr 17, 2024 | 53.14 | 54.26 | 51.26 | 51.72 | 274,774 | -1.33(-2.51%) |
Apr 16, 2024 | 51.45 | 53.21 | 51.21 | 53.05 | 274,833 | +1.35(+2.61%) |
Apr 15, 2024 | 50.86 | 51.94 | 50.86 | 51.70 | 191,219 | +1.10(+2.18%) |
Apr 12, 2024 | 51.00 | 51.70 | 50.38 | 50.59 | 276,563 | -0.35(-0.68%) |
Apr 11, 2024 | 50.94 | 51.24 | 50.53 | 50.94 | 178,516 | -0.05(-0.10%) |
Apr 10, 2024 | 49.94 | 51.26 | 49.87 | 50.99 | 171,845 | +0.42(+0.83%) |
Apr 09, 2024 | 51.25 | 51.61 | 50.43 | 50.57 | 144,327 | -0.58(-1.13%) |
Apr 08, 2024 | 50.54 | 52.00 | 50.26 | 51.15 | 147,137 | +0.65(+1.28%) |
Apr 05, 2024 | 50.49 | 50.99 | 49.20 | 50.50 | 177,794 | +0.06(+0.12%) |
Apr 04, 2024 | 52.48 | 52.90 | 50.44 | 50.44 | 242,636 | -1.85(-3.54%) |
Apr 03, 2024 | 52.53 | 53.06 | 51.60 | 52.29 | 303,456 | -0.24(-0.45%) |
Apr 02, 2024 | 51.99 | 52.74 | 51.78 | 52.53 | 278,911 | +0.28(+0.53%) |
Apr 01, 2024 | 53.08 | 53.22 | 51.75 | 52.25 | 299,706 | +0.96(+1.88%) |
Mar 28, 2024 | 51.70 | 52.68 | 51.07 | 51.29 | 256,317 | -0.24(-0.46%) |
Mar 27, 2024 | 49.11 | 51.71 | 49.11 | 51.53 | 444,564 | +2.70(+5.54%) |
Mar 26, 2024 | 48.76 | 49.51 | 48.75 | 48.82 | 133,408 | +0.21(+0.43%) |
Mar 25, 2024 | 48.14 | 48.90 | 48.14 | 48.61 | 75,865 | +0.50(+1.03%) |
Mar 22, 2024 | 48.83 | 49.85 | 48.10 | 48.12 | 128,327 | -0.49(-1.00%) |
Mar 21, 2024 | 47.82 | 48.85 | 47.17 | 48.60 | 171,012 | +1.01(+2.13%) |
Mar 20, 2024 | 47.61 | 48.05 | 47.33 | 47.59 | 125,893 | -0.22(-0.46%) |
Mar 19, 2024 | 47.45 | 48.20 | 47.39 | 47.81 | 372,389 | +0.46(+0.97%) |
Mar 18, 2024 | 48.05 | 48.37 | 47.28 | 47.35 | 145,501 | -0.90(-1.87%) |
Mar 15, 2024 | 46.87 | 48.42 | 46.87 | 48.26 | 513,796 | +1.08(+2.30%) |
Mar 14, 2024 | 46.87 | 47.18 | 46.53 | 47.17 | 203,637 | +0.00(+0.00%) |
Mar 13, 2024 | 46.88 | 47.31 | 46.64 | 47.17 | 143,935 | +0.32(+0.68%) |
Mar 12, 2024 | 47.02 | 47.36 | 46.65 | 46.85 | 298,341 | -0.08(-0.17%) |
Mar 11, 2024 | 47.56 | 47.69 | 46.59 | 46.94 | 134,701 | -0.81(-1.70%) |
Mar 08, 2024 | 47.30 | 48.14 | 47.30 | 47.75 | 143,453 | +0.50(+1.07%) |
Mar 07, 2024 | 47.99 | 48.02 | 47.13 | 47.24 | 182,673 | -0.45(-0.95%) |
Mar 06, 2024 | 47.84 | 47.95 | 47.27 | 47.70 | 158,874 | +0.14(+0.29%) |
Mar 05, 2024 | 47.36 | 47.89 | 47.02 | 47.56 | 280,234 | +0.16(+0.33%) |
Mar 04, 2024 | 47.76 | 48.42 | 47.39 | 47.40 | 128,942 | -0.40(-0.85%) |
Mar 01, 2024 | 48.04 | 48.42 | 47.59 | 47.81 | 147,274 | -0.27(-0.55%) |
Feb 29, 2024 | 47.69 | 48.45 | 47.69 | 48.07 | 174,886 | +0.62(+1.31%) |
Feb 28, 2024 | 47.97 | 48.34 | 47.43 | 47.45 | 251,699 | -0.84(-1.74%) |
Feb 27, 2024 | 49.46 | 49.46 | 47.99 | 48.29 | 244,026 | -1.17(-2.36%) |
Feb 26, 2024 | 49.51 | 49.90 | 48.83 | 49.45 | 158,358 | -0.31(-0.61%) |
Feb 23, 2024 | 49.47 | 50.12 | 48.84 | 49.76 | 162,577 | +0.42(+0.86%) |
Feb 22, 2024 | 48.80 | 49.72 | 48.45 | 49.34 | 236,728 | +0.53(+1.09%) |
Feb 21, 2024 | 50.20 | 50.34 | 48.17 | 48.80 | 399,538 | -1.32(-2.64%) |
Feb 20, 2024 | 49.62 | 51.76 | 49.62 | 50.13 | 529,841 | +0.10(+0.20%) |
Feb 16, 2024 | 45.87 | 50.46 | 45.63 | 50.03 | 645,119 | +4.43(+9.72%) |
Feb 15, 2024 | 43.44 | 46.61 | 43.23 | 45.59 | 574,092 | +3.29(+7.77%) |
Feb 14, 2024 | 43.54 | 43.69 | 41.10 | 42.31 | 452,171 | +2.45(+6.14%) |
Feb 13, 2024 | 39.26 | 40.21 | 39.06 | 39.86 | 280,453 | +0.02(+0.05%) |
Feb 12, 2024 | 40.10 | 40.41 | 39.75 | 39.84 | 220,597 | -0.20(-0.49%) |
Feb 09, 2024 | 39.12 | 40.08 | 38.91 | 40.04 | 157,878 | +0.53(+1.35%) |
Feb 08, 2024 | 38.13 | 39.61 | 37.98 | 39.50 | 210,062 | +1.35(+3.55%) |
Feb 07, 2024 | 38.55 | 38.63 | 37.99 | 38.15 | 102,295 | -0.56(-1.45%) |
Feb 06, 2024 | 37.81 | 39.01 | 37.79 | 38.71 | 145,106 | +0.92(+2.43%) |
Feb 05, 2024 | 37.82 | 37.83 | 37.41 | 37.79 | 150,908 | -0.49(-1.29%) |
Feb 02, 2024 | 39.06 | 39.39 | 38.09 | 38.29 | 166,380 | -1.08(-2.73%) |
Feb 01, 2024 | 39.44 | 39.86 | 38.98 | 39.36 | 107,939 | -0.18(-0.45%) |
Jan 31, 2024 | 40.48 | 40.66 | 39.43 | 39.54 | 132,944 | -0.73(-1.81%) |
Jan 30, 2024 | 40.60 | 40.60 | 40.09 | 40.27 | 100,248 | -0.59(-1.45%) |
Jan 29, 2024 | 40.73 | 40.96 | 40.22 | 40.86 | 118,761 | +0.02(+0.05%) |
Jan 26, 2024 | 41.15 | 41.37 | 40.33 | 40.85 | 169,294 | -0.25(-0.60%) |
Jan 25, 2024 | 40.18 | 41.14 | 39.98 | 41.09 | 237,752 | +1.21(+3.05%) |
Jan 24, 2024 | 40.05 | 40.40 | 39.85 | 39.88 | 145,991 | +0.14(+0.35%) |
Jan 23, 2024 | 40.62 | 40.84 | 39.72 | 39.74 | 153,368 | -0.72(-1.78%) |
Jan 22, 2024 | 40.23 | 40.92 | 40.15 | 40.46 | 143,157 | +0.33(+0.81%) |
Jan 19, 2024 | 39.69 | 40.16 | 39.24 | 40.13 | 155,550 | +0.69(+1.75%) |
Jan 18, 2024 | 38.95 | 39.55 | 38.95 | 39.44 | 117,020 | +0.62(+1.60%) |
Jan 17, 2024 | 38.36 | 39.28 | 38.36 | 38.82 | 138,793 | +0.08(+0.20%) |
Jan 16, 2024 | 38.12 | 38.78 | 37.81 | 38.74 | 145,061 | +0.29(+0.74%) |
Jan 12, 2024 | 39.39 | 39.42 | 38.44 | 38.46 | 142,953 | -0.30(-0.76%) |
Jan 11, 2024 | 38.17 | 39.00 | 37.96 | 38.75 | 246,518 | +0.35(+0.90%) |
Jan 10, 2024 | 36.69 | 38.45 | 36.64 | 38.41 | 221,668 | +1.52(+4.12%) |
Jan 09, 2024 | 37.00 | 37.56 | 36.61 | 36.89 | 227,280 | -0.61(-1.63%) |
Jan 08, 2024 | 38.17 | 38.29 | 37.44 | 37.50 | 148,186 | -0.43(-1.15%) |
Jan 05, 2024 | 37.40 | 38.10 | 37.12 | 37.93 | 177,955 | +0.55(+1.48%) |
Jan 04, 2024 | 37.01 | 37.95 | 36.84 | 37.38 | 174,417 | +0.75(+2.05%) |
Jan 03, 2024 | 36.99 | 37.40 | 36.49 | 36.63 | 143,933 | -0.22(-0.59%) |