Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 54.91 | 55.39 | 54.45 | 55.05 | 638,766 | +0.16(+0.29%) |
Jun 14, 2024 | 56.46 | 56.53 | 54.84 | 54.89 | 780,069 | -2.28(-3.99%) |
Jun 13, 2024 | 58.55 | 58.75 | 56.75 | 57.17 | 515,150 | -1.73(-2.94%) |
Jun 12, 2024 | 59.30 | 59.41 | 57.57 | 58.90 | 613,362 | -0.02(-0.03%) |
Jun 11, 2024 | 59.02 | 59.18 | 57.97 | 58.92 | 672,005 | -1.28(-2.13%) |
Jun 10, 2024 | 59.90 | 60.52 | 59.61 | 60.20 | 475,896 | +0.32(+0.54%) |
Jun 07, 2024 | 60.65 | 60.74 | 59.82 | 59.88 | 387,417 | -0.84(-1.39%) |
Jun 06, 2024 | 61.09 | 61.37 | 60.16 | 60.73 | 359,125 | -0.60(-0.98%) |
Jun 05, 2024 | 60.60 | 61.67 | 60.60 | 61.33 | 408,713 | +0.88(+1.46%) |
Jun 04, 2024 | 61.26 | 61.63 | 60.28 | 60.44 | 477,730 | -1.40(-2.26%) |
Jun 03, 2024 | 63.19 | 63.41 | 61.48 | 61.84 | 379,633 | -0.72(-1.15%) |
May 31, 2024 | 63.10 | 63.10 | 62.18 | 62.56 | 500,584 | -0.53(-0.85%) |
May 30, 2024 | 61.65 | 63.44 | 61.65 | 63.10 | 344,527 | +1.53(+2.49%) |
May 29, 2024 | 62.15 | 62.25 | 61.41 | 61.56 | 325,678 | -0.78(-1.25%) |
May 28, 2024 | 63.79 | 64.04 | 62.21 | 62.34 | 491,238 | -0.91(-1.44%) |
May 24, 2024 | 62.74 | 63.44 | 62.62 | 63.25 | 367,943 | +0.98(+1.58%) |
May 23, 2024 | 62.36 | 62.90 | 61.96 | 62.27 | 423,231 | +0.12(+0.19%) |
May 22, 2024 | 62.64 | 63.04 | 61.75 | 62.15 | 520,118 | -0.89(-1.42%) |
May 21, 2024 | 62.25 | 63.23 | 62.25 | 63.05 | 548,027 | +0.86(+1.39%) |
May 20, 2024 | 61.54 | 62.50 | 61.44 | 62.18 | 447,303 | +0.70(+1.14%) |
May 17, 2024 | 61.78 | 61.83 | 60.71 | 61.48 | 314,805 | -0.18(-0.30%) |
May 16, 2024 | 60.91 | 61.96 | 60.54 | 61.67 | 482,814 | +0.75(+1.23%) |
May 15, 2024 | 60.46 | 61.13 | 60.16 | 60.92 | 772,243 | +0.03(+0.05%) |
May 14, 2024 | 59.70 | 60.90 | 59.27 | 60.89 | 750,781 | +0.99(+1.65%) |
May 13, 2024 | 60.11 | 60.37 | 59.39 | 59.90 | 633,890 | +0.25(+0.42%) |
May 10, 2024 | 61.11 | 61.11 | 59.63 | 59.65 | 640,253 | -0.47(-0.78%) |
May 09, 2024 | 60.03 | 60.81 | 58.86 | 60.11 | 1,190,985 | +0.59(+1.00%) |
May 08, 2024 | 56.67 | 59.77 | 56.58 | 59.52 | 1,729,004 | +4.51(+8.19%) |
May 07, 2024 | 55.02 | 55.50 | 54.59 | 55.02 | 637,485 | +0.31(+0.57%) |
May 06, 2024 | 54.85 | 55.42 | 54.60 | 54.71 | 638,325 | +0.16(+0.28%) |
May 03, 2024 | 54.14 | 55.13 | 53.86 | 54.55 | 606,718 | +0.42(+0.77%) |
May 02, 2024 | 53.39 | 54.55 | 53.26 | 54.13 | 748,790 | +1.07(+2.01%) |
May 01, 2024 | 53.56 | 54.00 | 52.85 | 53.06 | 784,654 | -0.63(-1.18%) |
Apr 30, 2024 | 54.14 | 54.52 | 53.22 | 53.70 | 680,521 | -0.24(-0.45%) |
Apr 29, 2024 | 53.65 | 54.06 | 53.23 | 53.94 | 608,407 | +0.40(+0.74%) |
Apr 26, 2024 | 53.06 | 53.64 | 52.25 | 53.54 | 456,488 | +0.53(+1.01%) |
Apr 25, 2024 | 51.84 | 53.06 | 51.34 | 53.01 | 476,776 | +0.97(+1.87%) |
Apr 24, 2024 | 52.23 | 52.48 | 51.68 | 52.03 | 641,000 | -0.32(-0.61%) |
Apr 23, 2024 | 51.97 | 52.91 | 51.75 | 52.35 | 499,205 | +0.30(+0.58%) |
Apr 22, 2024 | 51.59 | 52.37 | 50.89 | 52.05 | 825,867 | +0.55(+1.07%) |
Apr 19, 2024 | 50.24 | 51.64 | 50.23 | 51.50 | 523,257 | +1.38(+2.75%) |
Apr 18, 2024 | 51.12 | 51.46 | 49.85 | 50.12 | 397,269 | -1.07(-2.09%) |
Apr 17, 2024 | 51.06 | 51.86 | 50.90 | 51.19 | 415,826 | +0.24(+0.48%) |
Apr 16, 2024 | 50.62 | 51.02 | 49.95 | 50.95 | 351,606 | +0.03(+0.06%) |
Apr 15, 2024 | 50.94 | 51.68 | 50.65 | 50.92 | 300,793 | +0.26(+0.52%) |
Apr 12, 2024 | 52.02 | 52.05 | 50.44 | 50.66 | 416,883 | -0.86(-1.68%) |
Apr 11, 2024 | 51.34 | 52.23 | 51.34 | 51.52 | 378,479 | +0.62(+1.22%) |
Apr 10, 2024 | 49.98 | 51.31 | 49.92 | 50.90 | 435,963 | +1.05(+2.10%) |
Apr 09, 2024 | 51.67 | 51.87 | 49.65 | 49.85 | 688,816 | -1.49(-2.89%) |
Apr 08, 2024 | 52.16 | 52.16 | 51.12 | 51.34 | 426,009 | -0.87(-1.67%) |
Apr 05, 2024 | 52.77 | 53.14 | 51.90 | 52.21 | 432,756 | -0.34(-0.65%) |
Apr 04, 2024 | 53.52 | 53.61 | 52.35 | 52.55 | 428,269 | -0.97(-1.81%) |
Apr 03, 2024 | 52.27 | 53.99 | 52.27 | 53.52 | 551,557 | +1.23(+2.36%) |
Apr 02, 2024 | 52.64 | 52.83 | 52.05 | 52.29 | 403,779 | -0.35(-0.66%) |
Apr 01, 2024 | 51.85 | 53.09 | 51.85 | 52.64 | 548,535 | +0.97(+1.88%) |
Mar 28, 2024 | 51.03 | 51.84 | 51.59 | 51.67 | 508,892 | +0.69(+1.35%) |
Mar 27, 2024 | 50.95 | 51.48 | 50.50 | 50.98 | 545,839 | +0.09(+0.17%) |
Mar 26, 2024 | 51.37 | 51.67 | 50.82 | 50.89 | 407,408 | -0.47(-0.91%) |
Mar 25, 2024 | 51.67 | 52.33 | 51.28 | 51.35 | 424,756 | +0.09(+0.17%) |
Mar 22, 2024 | 51.73 | 51.80 | 51.26 | 51.27 | 288,105 | -0.46(-0.88%) |
Mar 21, 2024 | 51.18 | 51.94 | 50.89 | 51.72 | 518,943 | +0.54(+1.06%) |
Mar 20, 2024 | 50.32 | 51.18 | 49.61 | 51.18 | 427,717 | +0.14(+0.27%) |
Mar 19, 2024 | 50.91 | 51.50 | 50.55 | 51.04 | 448,465 | +0.24(+0.48%) |
Mar 18, 2024 | 50.55 | 51.01 | 49.99 | 50.80 | 478,254 | +0.20(+0.40%) |
Mar 15, 2024 | 51.08 | 51.80 | 50.37 | 50.60 | 699,277 | -0.46(-0.89%) |
Mar 14, 2024 | 49.86 | 51.21 | 49.47 | 51.05 | 534,426 | +0.96(+1.92%) |
Mar 13, 2024 | 49.76 | 50.55 | 49.58 | 50.09 | 514,966 | +0.92(+1.88%) |
Mar 12, 2024 | 49.08 | 49.49 | 48.98 | 49.17 | 645,610 | +0.22(+0.44%) |
Mar 11, 2024 | 49.83 | 50.16 | 48.79 | 48.95 | 515,204 | -1.33(-2.64%) |
Mar 08, 2024 | 50.31 | 50.80 | 49.96 | 50.28 | 466,683 | +0.09(+0.17%) |
Mar 07, 2024 | 50.10 | 50.55 | 49.74 | 50.19 | 1,258,554 | +0.06(+0.11%) |
Mar 06, 2024 | 50.37 | 50.58 | 49.73 | 50.13 | 595,923 | +0.17(+0.34%) |
Mar 05, 2024 | 49.44 | 50.79 | 49.44 | 49.96 | 662,615 | +0.86(+1.75%) |
Mar 04, 2024 | 51.40 | 51.76 | 49.09 | 49.10 | 620,941 | -2.00(-3.91%) |
Mar 01, 2024 | 50.25 | 52.01 | 50.25 | 51.10 | 996,301 | +1.00(+2.00%) |
Feb 29, 2024 | 48.91 | 50.28 | 48.91 | 50.10 | 839,989 | +0.63(+1.28%) |
Feb 28, 2024 | 48.90 | 50.07 | 48.90 | 49.46 | 434,988 | +0.49(+1.01%) |
Feb 27, 2024 | 49.43 | 49.54 | 48.84 | 48.97 | 301,352 | -0.45(-0.92%) |
Feb 26, 2024 | 48.55 | 49.65 | 48.48 | 49.43 | 363,239 | +0.73(+1.50%) |
Feb 23, 2024 | 48.44 | 48.90 | 47.54 | 48.70 | 400,314 | -0.17(-0.35%) |
Feb 22, 2024 | 48.24 | 48.90 | 47.40 | 48.87 | 762,641 | +0.26(+0.53%) |
Feb 21, 2024 | 48.53 | 49.77 | 48.02 | 48.61 | 670,251 | +0.22(+0.45%) |
Feb 20, 2024 | 49.71 | 49.71 | 48.16 | 48.39 | 544,329 | -1.73(-3.46%) |
Feb 16, 2024 | 50.91 | 51.28 | 50.11 | 50.13 | 467,149 | -0.38(-0.75%) |
Feb 15, 2024 | 49.58 | 50.89 | 49.09 | 50.50 | 1,076,176 | +0.80(+1.60%) |
Feb 14, 2024 | 50.15 | 50.41 | 48.94 | 49.71 | 605,550 | +0.16(+0.32%) |
Feb 13, 2024 | 49.79 | 49.84 | 48.87 | 49.55 | 479,725 | -0.25(-0.49%) |
Feb 12, 2024 | 48.90 | 49.96 | 48.90 | 49.79 | 488,057 | +1.12(+2.29%) |
Feb 09, 2024 | 48.45 | 48.80 | 48.04 | 48.68 | 348,217 | +0.12(+0.25%) |
Feb 08, 2024 | 48.60 | 49.35 | 48.29 | 48.55 | 439,956 | -0.54(-1.10%) |
Feb 07, 2024 | 47.99 | 49.39 | 47.78 | 49.09 | 390,599 | +0.94(+1.95%) |
Feb 06, 2024 | 48.54 | 49.15 | 47.88 | 48.16 | 383,624 | -0.38(-0.78%) |
Feb 05, 2024 | 49.01 | 49.12 | 47.60 | 48.54 | 495,437 | -0.44(-0.89%) |
Feb 02, 2024 | 49.54 | 49.68 | 48.92 | 48.97 | 508,749 | -0.64(-1.30%) |
Feb 01, 2024 | 51.33 | 51.93 | 47.80 | 49.61 | 993,174 | -1.15(-2.27%) |
Jan 31, 2024 | 51.39 | 51.40 | 50.63 | 50.77 | 483,583 | -0.60(-1.16%) |
Jan 30, 2024 | 49.46 | 51.40 | 49.46 | 51.37 | 715,884 | +1.83(+3.69%) |
Jan 29, 2024 | 51.09 | 51.37 | 49.44 | 49.54 | 746,292 | -1.24(-2.44%) |
Jan 26, 2024 | 49.39 | 50.80 | 48.92 | 50.78 | 689,381 | +1.57(+3.19%) |
Jan 25, 2024 | 50.70 | 50.77 | 48.85 | 49.21 | 647,630 | -1.22(-2.42%) |
Jan 24, 2024 | 49.77 | 50.82 | 49.38 | 50.43 | 1,194,313 | +1.53(+3.14%) |
Jan 23, 2024 | 49.20 | 49.62 | 48.81 | 48.90 | 792,304 | -0.48(-0.98%) |
Jan 22, 2024 | 49.60 | 50.45 | 49.25 | 49.38 | 550,502 | -0.29(-0.59%) |
Jan 19, 2024 | 50.08 | 50.35 | 49.08 | 49.67 | 408,955 | -0.05(-0.10%) |
Jan 18, 2024 | 49.22 | 49.75 | 48.59 | 49.72 | 379,388 | +0.80(+1.64%) |
Jan 17, 2024 | 47.54 | 49.13 | 47.51 | 48.91 | 396,523 | +0.99(+2.07%) |
Jan 16, 2024 | 48.89 | 49.20 | 47.61 | 47.92 | 563,472 | -0.45(-0.94%) |
Jan 12, 2024 | 48.12 | 49.18 | 47.92 | 48.37 | 639,003 | +1.72(+3.69%) |
Jan 11, 2024 | 46.23 | 46.66 | 45.34 | 46.65 | 492,196 | +0.29(+0.63%) |
Jan 10, 2024 | 46.58 | 46.66 | 45.56 | 46.36 | 469,546 | -0.03(-0.06%) |
Jan 09, 2024 | 46.17 | 46.51 | 45.10 | 46.39 | 492,779 | +0.57(+1.24%) |
Jan 08, 2024 | 45.38 | 45.83 | 44.49 | 45.82 | 550,969 | -0.41(-0.88%) |
Jan 05, 2024 | 45.70 | 46.72 | 45.18 | 46.23 | 504,663 | +0.95(+2.09%) |
Jan 04, 2024 | 46.32 | 46.93 | 45.06 | 45.28 | 1,101,786 | -0.36(-0.79%) |
Jan 03, 2024 | 44.17 | 45.87 | 43.97 | 45.64 | 619,866 | +1.54(+3.50%) |
Jan 02, 2024 | 44.48 | 44.59 | 43.75 | 44.10 | 473,454 | +1.05(+2.44%) |
Dec 29, 2023 | 43.11 | 43.27 | 42.51 | 43.05 | 401,578 | +0.12(+0.29%) |
Dec 28, 2023 | 43.60 | 44.11 | 42.80 | 42.92 | 519,840 | -0.78(-1.78%) |
Dec 27, 2023 | 43.93 | 44.31 | 43.42 | 43.70 | 452,485 | -0.42(-0.94%) |
Dec 26, 2023 | 45.21 | 45.35 | 43.41 | 44.12 | 573,892 | -1.55(-3.40%) |
Dec 22, 2023 | 45.29 | 45.95 | 45.18 | 45.67 | 510,053 | +0.74(+1.64%) |
Dec 21, 2023 | 43.88 | 44.94 | 43.88 | 44.93 | 600,955 | +1.07(+2.44%) |
Dec 20, 2023 | 44.36 | 45.21 | 43.75 | 43.86 | 822,722 | -0.34(-0.77%) |
Dec 19, 2023 | 43.06 | 44.22 | 42.69 | 44.20 | 642,764 | +1.16(+2.71%) |
Dec 18, 2023 | 44.19 | 44.29 | 42.51 | 43.04 | 929,820 | +0.80(+1.88%) |
Dec 15, 2023 | 40.66 | 42.72 | 40.31 | 42.24 | 1,420,686 | +1.73(+4.28%) |
Dec 14, 2023 | 41.42 | 41.56 | 40.08 | 40.51 | 997,653 | -0.38(-0.93%) |
Dec 13, 2023 | 40.32 | 41.10 | 39.83 | 40.89 | 626,166 | +0.55(+1.36%) |
Dec 12, 2023 | 40.66 | 41.19 | 40.21 | 40.34 | 640,697 | -0.79(-1.91%) |
Dec 11, 2023 | 40.65 | 41.32 | 40.11 | 41.12 | 652,335 | +0.20(+0.49%) |
Dec 08, 2023 | 41.12 | 41.34 | 40.71 | 40.92 | 329,263 | +0.21(+0.52%) |
Dec 07, 2023 | 41.26 | 41.32 | 40.14 | 40.71 | 456,320 | -0.31(-0.76%) |
Dec 06, 2023 | 41.85 | 42.32 | 40.97 | 41.02 | 464,274 | -0.75(-1.78%) |
Dec 05, 2023 | 42.38 | 42.41 | 41.57 | 41.77 | 580,228 | -0.61(-1.43%) |
Dec 04, 2023 | 42.92 | 43.24 | 41.99 | 42.38 | 648,540 | -0.64(-1.50%) |
Dec 01, 2023 | 42.03 | 43.30 | 41.99 | 43.02 | 682,555 | +1.03(+2.45%) |
Nov 30, 2023 | 40.99 | 42.21 | 40.24 | 41.99 | 833,781 | +0.81(+1.97%) |
Nov 29, 2023 | 41.74 | 41.97 | 41.02 | 41.18 | 654,492 | -0.60(-1.43%) |
Nov 28, 2023 | 42.96 | 43.06 | 41.78 | 41.78 | 414,568 | -1.12(-2.62%) |
Nov 27, 2023 | 43.25 | 43.56 | 42.60 | 42.90 | 432,798 | -0.51(-1.17%) |
Nov 24, 2023 | 43.16 | 43.95 | 43.16 | 43.41 | 151,383 | +0.45(+1.05%) |
Nov 22, 2023 | 41.44 | 43.18 | 41.16 | 42.96 | 376,479 | +0.75(+1.79%) |
Nov 21, 2023 | 42.61 | 42.61 | 41.70 | 42.20 | 527,379 | -0.74(-1.71%) |
Nov 20, 2023 | 43.08 | 43.43 | 42.81 | 42.94 | 435,321 | +0.07(+0.17%) |
Nov 17, 2023 | 42.70 | 43.70 | 42.70 | 42.86 | 493,957 | +0.47(+1.11%) |
Nov 16, 2023 | 42.97 | 43.13 | 42.16 | 42.39 | 430,791 | -0.79(-1.83%) |
Nov 15, 2023 | 44.13 | 44.82 | 43.17 | 43.19 | 716,524 | -0.96(-2.17%) |
Nov 14, 2023 | 44.07 | 44.47 | 43.08 | 44.14 | 715,494 | +0.10(+0.23%) |
Nov 13, 2023 | 43.88 | 44.25 | 43.47 | 44.04 | 626,886 | +0.25(+0.57%) |
Nov 10, 2023 | 43.70 | 44.06 | 43.47 | 43.79 | 642,618 | +0.32(+0.74%) |
Nov 09, 2023 | 43.93 | 44.55 | 43.43 | 43.47 | 557,920 | +0.02(+0.04%) |
Nov 08, 2023 | 43.89 | 44.05 | 42.33 | 43.45 | 1,474,579 | -0.88(-1.99%) |
Nov 07, 2023 | 45.45 | 45.68 | 42.94 | 44.34 | 1,136,479 | -0.83(-1.83%) |
Nov 06, 2023 | 45.72 | 46.00 | 44.80 | 45.16 | 599,684 | -0.38(-0.83%) |
Nov 03, 2023 | 45.37 | 45.75 | 44.28 | 45.54 | 526,699 | -0.16(-0.34%) |
Nov 02, 2023 | 45.42 | 46.29 | 44.85 | 45.70 | 533,079 | +0.09(+0.20%) |
Nov 01, 2023 | 44.38 | 45.91 | 44.24 | 45.60 | 611,913 | +1.36(+3.08%) |
Oct 31, 2023 | 44.23 | 45.23 | 44.01 | 44.24 | 857,682 | +0.03(+0.06%) |
Oct 30, 2023 | 45.55 | 46.00 | 43.57 | 44.22 | 691,350 | -1.07(-2.36%) |
Oct 27, 2023 | 44.42 | 45.61 | 43.94 | 45.28 | 877,808 | +1.13(+2.56%) |
Oct 26, 2023 | 43.91 | 44.73 | 43.16 | 44.15 | 1,070,678 | +0.18(+0.42%) |
Oct 25, 2023 | 42.96 | 44.11 | 42.96 | 43.97 | 1,416,930 | +1.03(+2.40%) |
Oct 24, 2023 | 41.77 | 43.08 | 41.77 | 42.94 | 967,097 | +1.54(+3.71%) |
Oct 23, 2023 | 41.25 | 41.92 | 41.11 | 41.40 | 740,269 | -0.09(-0.22%) |
Oct 20, 2023 | 42.09 | 42.24 | 41.11 | 41.49 | 434,043 | -0.41(-0.99%) |
Oct 19, 2023 | 41.81 | 42.25 | 40.95 | 41.91 | 559,798 | -0.29(-0.68%) |
Oct 18, 2023 | 42.46 | 42.89 | 42.02 | 42.19 | 590,166 | -0.20(-0.48%) |
Oct 17, 2023 | 42.44 | 43.19 | 42.26 | 42.39 | 575,522 | +0.14(+0.33%) |
Oct 16, 2023 | 42.60 | 42.81 | 41.42 | 42.26 | 687,956 | +0.04(+0.09%) |
Oct 13, 2023 | 41.69 | 42.92 | 41.69 | 42.22 | 662,214 | +0.77(+1.86%) |
Oct 12, 2023 | 41.47 | 41.80 | 40.91 | 41.45 | 372,711 | +0.49(+1.19%) |
Oct 11, 2023 | 40.35 | 41.08 | 39.90 | 40.96 | 400,193 | +0.19(+0.47%) |
Oct 10, 2023 | 40.52 | 41.65 | 40.48 | 40.77 | 500,734 | +0.29(+0.70%) |
Oct 09, 2023 | 40.08 | 41.25 | 40.08 | 40.48 | 972,860 | +1.19(+3.02%) |
Oct 06, 2023 | 39.69 | 39.99 | 38.87 | 39.29 | 371,393 | -0.40(-1.00%) |
Oct 05, 2023 | 37.71 | 39.73 | 37.71 | 39.69 | 664,307 | +2.00(+5.30%) |
Oct 04, 2023 | 38.80 | 38.88 | 37.43 | 37.69 | 563,704 | -1.71(-4.34%) |
Oct 03, 2023 | 39.56 | 39.65 | 38.46 | 39.40 | 353,843 | -0.25(-0.63%) |