Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 61.62 | 62.06 | 61.22 | 61.47 | 68,714 | -0.84(-1.35%) |
Jun 06, 2024 | 62.65 | 63.23 | 61.69 | 62.31 | 141,347 | -0.76(-1.21%) |
Jun 05, 2024 | 63.13 | 63.89 | 62.10 | 63.07 | 124,919 | +0.43(+0.69%) |
Jun 04, 2024 | 62.55 | 63.27 | 62.18 | 62.64 | 107,930 | -0.55(-0.87%) |
Jun 03, 2024 | 64.08 | 64.08 | 62.42 | 63.19 | 164,869 | -0.12(-0.19%) |
May 31, 2024 | 63.69 | 63.98 | 63.04 | 63.31 | 153,775 | -0.22(-0.35%) |
May 30, 2024 | 63.91 | 64.20 | 62.86 | 63.53 | 323,677 | +0.48(+0.76%) |
May 29, 2024 | 63.38 | 63.78 | 62.49 | 63.05 | 132,457 | -1.23(-1.91%) |
May 28, 2024 | 64.73 | 64.84 | 64.07 | 64.28 | 97,232 | -0.24(-0.37%) |
May 24, 2024 | 63.93 | 65.39 | 63.23 | 64.52 | 132,762 | +1.14(+1.80%) |
May 23, 2024 | 64.58 | 65.24 | 62.89 | 63.38 | 145,731 | -1.29(-1.99%) |
May 22, 2024 | 65.96 | 66.66 | 64.58 | 64.67 | 193,636 | -1.62(-2.44%) |
May 21, 2024 | 64.87 | 66.49 | 64.80 | 66.29 | 148,373 | +1.40(+2.16%) |
May 20, 2024 | 64.61 | 65.02 | 63.99 | 64.89 | 99,684 | +0.24(+0.37%) |
May 17, 2024 | 64.60 | 65.36 | 64.50 | 64.65 | 129,016 | +0.26(+0.40%) |
May 16, 2024 | 64.28 | 64.58 | 63.83 | 64.39 | 129,015 | +0.15(+0.23%) |
May 15, 2024 | 63.81 | 64.66 | 63.79 | 64.24 | 118,312 | +0.91(+1.44%) |
May 14, 2024 | 63.36 | 64.00 | 62.81 | 63.33 | 134,845 | +0.33(+0.52%) |
May 13, 2024 | 63.57 | 63.66 | 62.68 | 63.00 | 117,653 | -0.26(-0.41%) |
May 10, 2024 | 63.89 | 64.11 | 62.98 | 63.26 | 121,403 | -0.60(-0.94%) |
May 09, 2024 | 62.37 | 64.20 | 62.04 | 63.86 | 149,357 | +1.43(+2.29%) |
May 08, 2024 | 63.19 | 63.41 | 62.39 | 62.43 | 119,779 | -1.03(-1.62%) |
May 07, 2024 | 63.24 | 64.17 | 63.20 | 63.46 | 134,294 | +0.44(+0.70%) |
May 06, 2024 | 63.51 | 64.20 | 62.78 | 63.02 | 131,687 | -0.09(-0.14%) |
May 03, 2024 | 63.29 | 63.64 | 63.09 | 63.11 | 77,734 | +0.71(+1.14%) |
May 02, 2024 | 62.32 | 62.56 | 61.36 | 62.40 | 116,047 | +0.70(+1.13%) |
May 01, 2024 | 62.51 | 63.18 | 61.47 | 61.70 | 202,772 | -0.31(-0.50%) |
Apr 30, 2024 | 62.84 | 62.95 | 61.83 | 62.01 | 134,794 | -1.11(-1.76%) |
Apr 29, 2024 | 62.88 | 63.94 | 62.43 | 63.12 | 169,303 | +0.67(+1.07%) |
Apr 26, 2024 | 61.52 | 62.81 | 61.52 | 62.45 | 160,625 | +0.81(+1.31%) |
Apr 25, 2024 | 63.52 | 64.80 | 60.52 | 61.64 | 318,658 | -1.31(-2.08%) |
Apr 24, 2024 | 62.95 | 63.20 | 62.41 | 62.95 | 162,899 | -0.65(-1.02%) |
Apr 23, 2024 | 62.55 | 64.10 | 62.48 | 63.60 | 180,459 | +1.16(+1.86%) |
Apr 22, 2024 | 60.72 | 62.61 | 60.40 | 62.44 | 270,559 | +1.92(+3.17%) |
Apr 19, 2024 | 59.18 | 60.86 | 59.18 | 60.52 | 215,163 | +1.32(+2.23%) |
Apr 18, 2024 | 59.01 | 59.43 | 58.46 | 59.20 | 140,818 | +0.56(+0.95%) |
Apr 17, 2024 | 59.07 | 59.31 | 58.28 | 58.64 | 157,436 | -0.19(-0.32%) |
Apr 16, 2024 | 59.08 | 59.76 | 58.59 | 58.83 | 144,978 | -0.68(-1.14%) |
Apr 15, 2024 | 60.11 | 60.49 | 58.70 | 59.51 | 185,891 | -0.48(-0.80%) |
Apr 12, 2024 | 59.85 | 60.70 | 59.42 | 59.99 | 173,829 | -0.42(-0.70%) |
Apr 11, 2024 | 59.29 | 61.56 | 58.40 | 60.41 | 306,257 | +0.79(+1.33%) |
Apr 10, 2024 | 62.85 | 63.56 | 59.04 | 59.62 | 323,331 | -4.55(-7.09%) |
Apr 09, 2024 | 64.29 | 64.47 | 63.40 | 64.17 | 149,315 | -0.12(-0.19%) |
Apr 08, 2024 | 63.89 | 64.68 | 63.64 | 64.29 | 92,412 | +0.80(+1.26%) |
Apr 05, 2024 | 63.50 | 64.22 | 63.29 | 63.49 | 140,645 | -0.01(-0.02%) |
Apr 04, 2024 | 64.56 | 65.33 | 63.03 | 63.50 | 197,934 | -0.63(-0.98%) |
Apr 03, 2024 | 62.77 | 64.30 | 58.23 | 64.13 | 255,525 | +0.85(+1.34%) |
Apr 02, 2024 | 63.71 | 64.12 | 62.89 | 63.28 | 242,967 | -0.75(-1.17%) |
Apr 01, 2024 | 65.02 | 65.07 | 63.44 | 64.03 | 232,493 | -1.03(-1.58%) |
Mar 28, 2024 | 62.90 | 65.30 | 65.30 | 65.06 | 701,104 | +2.27(+3.62%) |
Mar 27, 2024 | 61.93 | 62.97 | 61.64 | 62.79 | 140,206 | +1.35(+2.20%) |
Mar 26, 2024 | 61.57 | 62.12 | 61.22 | 61.44 | 115,042 | -0.06(-0.10%) |
Mar 25, 2024 | 62.77 | 63.20 | 61.48 | 61.50 | 204,771 | -0.89(-1.43%) |
Mar 22, 2024 | 63.23 | 63.44 | 61.84 | 62.39 | 258,240 | -0.63(-1.00%) |
Mar 21, 2024 | 61.88 | 63.60 | 61.80 | 63.02 | 244,533 | +1.75(+2.86%) |
Mar 20, 2024 | 59.42 | 61.67 | 59.35 | 61.27 | 204,629 | +1.50(+2.51%) |
Mar 19, 2024 | 59.12 | 60.04 | 59.12 | 59.77 | 140,846 | +0.44(+0.74%) |
Mar 18, 2024 | 60.61 | 60.65 | 59.13 | 59.33 | 260,099 | -1.29(-2.13%) |
Mar 15, 2024 | 59.90 | 60.93 | 59.48 | 60.62 | 1,243,643 | +0.78(+1.30%) |
Mar 14, 2024 | 60.71 | 60.96 | 59.40 | 59.84 | 300,123 | -1.04(-1.72%) |
Mar 13, 2024 | 60.16 | 61.07 | 59.93 | 60.88 | 172,240 | +0.61(+1.00%) |
Mar 12, 2024 | 60.74 | 60.74 | 59.78 | 60.28 | 132,459 | -0.50(-0.82%) |
Mar 11, 2024 | 60.46 | 61.18 | 60.18 | 60.78 | 199,937 | -0.02(-0.03%) |
Mar 08, 2024 | 61.29 | 62.00 | 59.92 | 60.80 | 320,607 | -0.72(-1.18%) |
Mar 07, 2024 | 62.79 | 63.34 | 61.39 | 61.52 | 233,517 | -0.77(-1.24%) |
Mar 06, 2024 | 61.96 | 62.53 | 60.97 | 62.29 | 238,339 | +0.89(+1.45%) |
Mar 05, 2024 | 61.56 | 62.16 | 61.25 | 61.40 | 185,134 | -0.42(-0.67%) |
Mar 04, 2024 | 62.45 | 63.13 | 61.45 | 61.82 | 290,540 | -0.92(-1.47%) |
Mar 01, 2024 | 62.52 | 62.79 | 61.77 | 62.74 | 173,215 | +0.25(+0.40%) |
Feb 29, 2024 | 62.16 | 62.74 | 61.83 | 62.49 | 157,025 | +1.36(+2.22%) |
Feb 28, 2024 | 60.64 | 61.51 | 60.64 | 61.13 | 139,374 | +0.02(+0.03%) |
Feb 27, 2024 | 60.92 | 61.37 | 60.42 | 61.11 | 169,163 | +0.24(+0.39%) |
Feb 26, 2024 | 60.61 | 61.14 | 60.46 | 60.88 | 123,282 | -0.01(-0.02%) |
Feb 23, 2024 | 59.99 | 61.06 | 59.80 | 60.88 | 147,447 | +0.82(+1.37%) |
Feb 22, 2024 | 61.36 | 61.90 | 59.77 | 60.06 | 217,431 | -1.51(-2.45%) |
Feb 21, 2024 | 60.94 | 61.65 | 60.80 | 61.57 | 162,547 | +0.51(+0.83%) |
Feb 20, 2024 | 61.39 | 62.16 | 60.91 | 61.06 | 143,140 | -0.61(-0.98%) |
Feb 16, 2024 | 62.03 | 62.62 | 61.59 | 61.67 | 165,289 | -1.05(-1.68%) |
Feb 15, 2024 | 61.00 | 63.01 | 61.00 | 62.72 | 246,502 | +2.08(+3.44%) |
Feb 14, 2024 | 60.86 | 61.28 | 60.42 | 60.64 | 246,413 | +0.23(+0.38%) |
Feb 13, 2024 | 60.18 | 60.97 | 59.52 | 60.41 | 375,557 | -1.74(-2.79%) |
Feb 12, 2024 | 59.91 | 62.39 | 59.91 | 62.15 | 240,523 | +2.24(+3.74%) |
Feb 09, 2024 | 59.44 | 60.46 | 58.54 | 59.90 | 227,662 | +0.61(+1.02%) |
Feb 08, 2024 | 59.46 | 60.12 | 55.73 | 59.30 | 404,425 | +0.15(+0.25%) |
Feb 07, 2024 | 60.23 | 60.23 | 58.68 | 59.15 | 286,820 | -0.90(-1.50%) |
Feb 06, 2024 | 60.90 | 61.43 | 59.15 | 60.05 | 204,338 | -0.84(-1.39%) |
Feb 05, 2024 | 61.12 | 61.63 | 60.61 | 60.89 | 178,059 | -0.94(-1.52%) |
Feb 02, 2024 | 61.45 | 62.41 | 61.20 | 61.84 | 105,536 | -0.02(-0.03%) |
Feb 01, 2024 | 61.40 | 62.17 | 60.17 | 61.86 | 129,785 | +0.67(+1.10%) |
Jan 31, 2024 | 62.99 | 63.38 | 60.92 | 61.18 | 233,508 | -1.75(-2.78%) |
Jan 30, 2024 | 62.82 | 63.27 | 62.48 | 62.93 | 98,683 | -0.08(-0.13%) |
Jan 29, 2024 | 61.63 | 63.02 | 61.39 | 63.01 | 123,520 | +1.28(+2.07%) |
Jan 26, 2024 | 61.58 | 62.02 | 61.35 | 61.73 | 106,846 | +0.66(+1.09%) |
Jan 25, 2024 | 61.33 | 61.52 | 60.00 | 61.06 | 212,535 | +0.38(+0.62%) |
Jan 24, 2024 | 60.46 | 60.93 | 59.93 | 60.69 | 252,518 | +0.80(+1.34%) |
Jan 23, 2024 | 60.42 | 60.53 | 59.25 | 59.88 | 203,835 | -0.06(-0.10%) |
Jan 22, 2024 | 58.88 | 60.02 | 58.49 | 59.94 | 225,923 | +1.54(+2.63%) |
Jan 19, 2024 | 57.18 | 58.40 | 56.89 | 58.40 | 191,823 | +1.36(+2.38%) |
Jan 18, 2024 | 57.03 | 57.64 | 56.21 | 57.05 | 364,546 | +0.20(+0.35%) |
Jan 17, 2024 | 56.58 | 57.25 | 56.46 | 56.85 | 201,370 | -0.56(-0.97%) |
Jan 16, 2024 | 57.26 | 57.64 | 56.87 | 57.40 | 146,895 | -0.42(-0.72%) |
Jan 12, 2024 | 57.96 | 58.07 | 57.15 | 57.82 | 211,328 | +0.32(+0.55%) |
Jan 11, 2024 | 57.21 | 57.56 | 56.24 | 57.50 | 227,858 | +0.04(+0.07%) |
Jan 10, 2024 | 58.13 | 58.31 | 56.82 | 57.46 | 281,012 | -0.82(-1.41%) |
Jan 09, 2024 | 57.99 | 58.65 | 57.78 | 58.29 | 152,574 | -0.61(-1.03%) |
Jan 08, 2024 | 57.79 | 58.90 | 57.69 | 58.89 | 173,122 | +1.21(+2.10%) |
Jan 05, 2024 | 57.00 | 57.93 | 56.95 | 57.68 | 226,879 | +0.35(+0.61%) |
Jan 04, 2024 | 57.28 | 57.41 | 56.63 | 57.33 | 188,764 | +0.40(+0.70%) |
Jan 03, 2024 | 56.90 | 57.82 | 56.45 | 56.94 | 352,585 | -0.63(-1.09%) |
Jan 02, 2024 | 57.67 | 58.12 | 57.26 | 57.56 | 229,159 | -0.73(-1.26%) |
Dec 29, 2023 | 58.80 | 59.10 | 58.18 | 58.30 | 175,239 | -0.65(-1.11%) |
Dec 28, 2023 | 59.10 | 59.34 | 58.50 | 58.95 | 142,386 | -0.15(-0.25%) |
Dec 27, 2023 | 59.10 | 59.45 | 58.54 | 59.10 | 114,850 | +0.40(+0.68%) |
Dec 26, 2023 | 57.85 | 58.81 | 57.57 | 58.70 | 105,845 | +0.90(+1.56%) |
Dec 22, 2023 | 57.65 | 58.46 | 57.62 | 57.80 | 165,564 | +0.45(+0.78%) |
Dec 21, 2023 | 56.67 | 57.37 | 56.40 | 57.35 | 148,877 | +0.78(+1.39%) |
Dec 20, 2023 | 56.79 | 57.94 | 56.44 | 56.57 | 508,262 | +0.05(+0.09%) |
Dec 19, 2023 | 55.31 | 56.61 | 55.31 | 56.52 | 275,110 | +1.30(+2.35%) |
Dec 18, 2023 | 56.32 | 56.32 | 55.04 | 55.22 | 168,663 | -0.78(-1.40%) |
Dec 15, 2023 | 56.70 | 56.81 | 55.81 | 56.00 | 631,178 | -0.60(-1.05%) |
Dec 14, 2023 | 55.21 | 56.87 | 54.87 | 56.60 | 321,449 | +2.22(+4.08%) |
Dec 13, 2023 | 53.39 | 54.78 | 51.94 | 54.38 | 508,282 | +1.22(+2.29%) |
Dec 12, 2023 | 52.81 | 53.83 | 52.81 | 53.16 | 1,142,130 | +0.10(+0.19%) |
Dec 11, 2023 | 52.64 | 53.24 | 52.51 | 53.06 | 221,999 | +0.17(+0.32%) |
Dec 08, 2023 | 52.75 | 52.92 | 52.14 | 52.90 | 166,940 | +0.38(+0.73%) |
Dec 07, 2023 | 52.07 | 52.57 | 51.44 | 52.51 | 299,620 | +0.78(+1.50%) |
Dec 06, 2023 | 51.51 | 52.50 | 51.33 | 51.73 | 257,182 | +0.22(+0.42%) |
Dec 05, 2023 | 51.60 | 52.04 | 51.37 | 51.52 | 176,784 | -0.30(-0.57%) |
Dec 04, 2023 | 49.11 | 52.28 | 48.59 | 51.81 | 384,791 | +4.66(+9.89%) |
Dec 01, 2023 | 46.12 | 47.39 | 46.12 | 47.15 | 114,209 | +0.67(+1.44%) |
Nov 30, 2023 | 45.99 | 46.67 | 45.65 | 46.48 | 159,906 | +0.49(+1.07%) |
Nov 29, 2023 | 46.52 | 47.00 | 45.87 | 45.99 | 169,051 | -0.42(-0.91%) |
Nov 28, 2023 | 46.52 | 46.66 | 45.82 | 46.41 | 146,569 | -0.03(-0.06%) |
Nov 27, 2023 | 44.80 | 46.51 | 44.79 | 46.44 | 162,893 | +1.35(+2.99%) |
Nov 24, 2023 | 45.03 | 45.36 | 44.81 | 45.09 | 26,507 | +0.33(+0.75%) |
Nov 22, 2023 | 44.62 | 44.85 | 44.44 | 44.76 | 111,066 | +0.32(+0.73%) |
Nov 21, 2023 | 44.88 | 44.97 | 44.39 | 44.44 | 77,843 | -0.54(-1.20%) |
Nov 20, 2023 | 44.64 | 45.12 | 44.53 | 44.98 | 111,781 | +0.09(+0.20%) |
Nov 17, 2023 | 44.74 | 45.16 | 44.57 | 44.89 | 145,043 | +0.43(+0.97%) |
Nov 16, 2023 | 45.35 | 45.35 | 44.39 | 44.45 | 144,612 | -0.59(-1.31%) |
Nov 15, 2023 | 44.69 | 45.24 | 44.60 | 45.05 | 129,293 | +0.13(+0.28%) |
Nov 14, 2023 | 44.80 | 45.16 | 44.53 | 44.92 | 187,322 | +1.53(+3.54%) |
Nov 13, 2023 | 43.66 | 43.81 | 43.34 | 43.38 | 123,104 | -0.68(-1.54%) |
Nov 10, 2023 | 43.81 | 44.22 | 43.49 | 44.06 | 98,058 | +0.28(+0.63%) |
Nov 09, 2023 | 44.00 | 44.46 | 43.46 | 43.79 | 104,673 | -0.34(-0.78%) |
Nov 08, 2023 | 44.16 | 44.34 | 43.65 | 44.13 | 155,055 | +0.18(+0.40%) |
Nov 07, 2023 | 44.77 | 44.86 | 43.93 | 43.95 | 151,878 | -1.14(-2.53%) |
Nov 06, 2023 | 46.09 | 46.09 | 44.96 | 45.09 | 117,460 | -1.11(-2.41%) |
Nov 03, 2023 | 45.81 | 46.52 | 45.47 | 46.21 | 182,518 | +1.51(+3.37%) |
Nov 02, 2023 | 44.26 | 44.84 | 43.84 | 44.70 | 156,922 | +0.65(+1.47%) |
Nov 01, 2023 | 42.92 | 44.12 | 42.71 | 44.05 | 118,197 | +1.09(+2.54%) |
Oct 31, 2023 | 42.08 | 43.36 | 42.06 | 42.96 | 140,400 | +0.78(+1.84%) |
Oct 30, 2023 | 42.41 | 42.87 | 42.06 | 42.18 | 147,590 | +0.09(+0.21%) |
Oct 27, 2023 | 42.13 | 42.90 | 41.38 | 42.09 | 321,576 | +0.23(+0.54%) |
Oct 26, 2023 | 39.42 | 42.30 | 37.77 | 41.87 | 427,241 | +3.49(+9.10%) |
Oct 25, 2023 | 38.40 | 39.26 | 38.30 | 38.38 | 261,660 | -0.45(-1.17%) |
Oct 24, 2023 | 39.22 | 39.52 | 38.70 | 38.83 | 142,457 | -0.13(-0.33%) |
Oct 23, 2023 | 38.72 | 39.40 | 38.52 | 38.96 | 287,891 | -0.01(-0.03%) |
Oct 20, 2023 | 39.62 | 39.77 | 38.96 | 38.97 | 221,738 | -0.56(-1.42%) |
Oct 19, 2023 | 41.19 | 41.48 | 39.26 | 39.53 | 387,258 | -1.70(-4.13%) |
Oct 18, 2023 | 41.30 | 41.69 | 40.65 | 41.23 | 117,817 | -0.50(-1.20%) |
Oct 17, 2023 | 41.58 | 42.57 | 41.07 | 41.73 | 165,648 | -0.01(-0.02%) |
Oct 16, 2023 | 41.12 | 41.76 | 40.84 | 41.74 | 129,845 | +0.81(+1.97%) |
Oct 13, 2023 | 41.43 | 41.89 | 40.40 | 40.93 | 122,732 | -0.18(-0.43%) |
Oct 12, 2023 | 41.48 | 41.48 | 40.42 | 41.11 | 131,756 | -0.30(-0.74%) |
Oct 11, 2023 | 41.25 | 41.65 | 40.99 | 41.42 | 150,706 | +0.14(+0.33%) |
Oct 10, 2023 | 41.70 | 41.88 | 41.12 | 41.28 | 122,242 | -0.37(-0.90%) |
Oct 09, 2023 | 41.71 | 42.03 | 41.31 | 41.65 | 146,378 | -0.17(-0.40%) |
Oct 06, 2023 | 41.56 | 42.24 | 41.04 | 41.82 | 174,822 | +0.15(+0.35%) |
Oct 05, 2023 | 41.24 | 42.42 | 40.89 | 41.67 | 138,332 | +0.35(+0.86%) |
Oct 04, 2023 | 41.29 | 41.73 | 40.86 | 41.32 | 329,593 | +0.21(+0.50%) |
Oct 03, 2023 | 41.07 | 42.05 | 40.82 | 41.11 | 306,576 | -0.29(-0.69%) |