Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 44.25 | 44.65 | 43.24 | 43.77 | 2,618,387 | -1.07(-2.39%) |
Jun 13, 2024 | 45.51 | 46.90 | 43.52 | 44.84 | 6,262,349 | -5.51(-10.94%) |
Jun 12, 2024 | 49.70 | 51.27 | 49.70 | 50.35 | 3,892,351 | +2.02(+4.18%) |
Jun 11, 2024 | 47.74 | 48.35 | 46.39 | 48.33 | 1,830,948 | +0.33(+0.69%) |
Jun 10, 2024 | 48.61 | 49.25 | 47.31 | 48.00 | 1,993,401 | -0.89(-1.82%) |
Jun 07, 2024 | 50.31 | 50.39 | 48.57 | 48.89 | 1,218,064 | -1.95(-3.84%) |
Jun 06, 2024 | 50.60 | 51.30 | 49.80 | 50.84 | 829,691 | -0.35(-0.68%) |
Jun 05, 2024 | 51.20 | 52.08 | 50.49 | 51.19 | 1,416,866 | +0.04(+0.08%) |
Jun 04, 2024 | 51.89 | 51.95 | 50.62 | 51.15 | 1,837,602 | -1.26(-2.40%) |
Jun 03, 2024 | 51.44 | 52.73 | 51.14 | 52.41 | 1,579,176 | +1.32(+2.58%) |
May 31, 2024 | 49.51 | 51.10 | 48.81 | 51.09 | 2,069,532 | +2.46(+5.06%) |
May 30, 2024 | 48.27 | 48.64 | 47.50 | 48.63 | 1,199,875 | +0.77(+1.61%) |
May 29, 2024 | 47.80 | 48.83 | 47.28 | 47.86 | 857,287 | -1.01(-2.07%) |
May 28, 2024 | 49.95 | 50.39 | 48.70 | 48.87 | 916,376 | -0.94(-1.89%) |
May 24, 2024 | 48.93 | 50.12 | 48.79 | 49.81 | 899,321 | +1.20(+2.47%) |
May 23, 2024 | 49.13 | 49.53 | 47.82 | 48.61 | 1,743,120 | -0.29(-0.59%) |
May 22, 2024 | 51.08 | 51.24 | 48.63 | 48.90 | 1,296,993 | -1.96(-3.85%) |
May 21, 2024 | 51.81 | 52.17 | 50.82 | 50.86 | 1,395,963 | -1.03(-1.98%) |
May 20, 2024 | 52.92 | 53.25 | 51.68 | 51.89 | 1,144,129 | -0.91(-1.72%) |
May 17, 2024 | 53.90 | 54.02 | 52.75 | 52.80 | 1,362,750 | -0.97(-1.80%) |
May 16, 2024 | 54.62 | 54.74 | 53.62 | 53.77 | 685,087 | -0.92(-1.68%) |
May 15, 2024 | 56.18 | 56.60 | 53.62 | 54.69 | 943,443 | -1.01(-1.81%) |
May 14, 2024 | 55.90 | 57.10 | 55.65 | 55.70 | 1,303,907 | +0.30(+0.54%) |
May 13, 2024 | 54.39 | 56.31 | 54.06 | 55.40 | 1,298,430 | +1.64(+3.05%) |
May 10, 2024 | 53.70 | 54.50 | 53.47 | 53.76 | 615,309 | +0.35(+0.66%) |
May 09, 2024 | 52.40 | 53.91 | 51.90 | 53.41 | 689,534 | +0.78(+1.48%) |
May 08, 2024 | 52.11 | 53.03 | 51.99 | 52.63 | 819,426 | +0.04(+0.08%) |
May 07, 2024 | 53.48 | 54.02 | 52.59 | 52.59 | 743,084 | -1.16(-2.16%) |
May 06, 2024 | 53.16 | 54.85 | 53.16 | 53.75 | 1,200,881 | +0.93(+1.76%) |
May 03, 2024 | 53.85 | 54.33 | 52.60 | 52.82 | 841,506 | +0.36(+0.69%) |
May 02, 2024 | 53.60 | 53.65 | 51.65 | 52.46 | 714,560 | +0.16(+0.31%) |
May 01, 2024 | 53.56 | 53.85 | 51.29 | 52.30 | 1,169,797 | -1.10(-2.06%) |
Apr 30, 2024 | 53.73 | 53.88 | 52.78 | 53.40 | 1,308,544 | -0.10(-0.19%) |
Apr 29, 2024 | 52.32 | 53.78 | 52.27 | 53.50 | 1,082,059 | +1.33(+2.55%) |
Apr 26, 2024 | 51.79 | 52.77 | 51.19 | 52.17 | 957,137 | +0.32(+0.62%) |
Apr 25, 2024 | 52.43 | 52.71 | 51.49 | 51.85 | 1,014,904 | -1.48(-2.78%) |
Apr 24, 2024 | 55.73 | 56.18 | 53.09 | 53.33 | 1,856,632 | -2.80(-4.99%) |
Apr 23, 2024 | 54.95 | 56.17 | 54.27 | 56.13 | 1,008,940 | +1.55(+2.84%) |
Apr 22, 2024 | 54.79 | 55.23 | 53.60 | 54.58 | 1,018,565 | +0.88(+1.64%) |
Apr 19, 2024 | 53.53 | 54.16 | 53.06 | 53.70 | 949,851 | +0.07(+0.13%) |
Apr 18, 2024 | 53.88 | 54.77 | 53.23 | 53.63 | 1,183,707 | -0.19(-0.35%) |
Apr 17, 2024 | 55.26 | 55.26 | 53.23 | 53.82 | 1,068,613 | -0.49(-0.90%) |
Apr 16, 2024 | 53.76 | 54.40 | 52.64 | 54.31 | 1,384,193 | -0.12(-0.22%) |
Apr 15, 2024 | 56.54 | 57.41 | 54.09 | 54.43 | 2,616,585 | -1.66(-2.96%) |
Apr 12, 2024 | 59.65 | 59.78 | 55.64 | 56.09 | 3,147,322 | -4.64(-7.64%) |
Apr 11, 2024 | 61.10 | 61.56 | 60.15 | 60.73 | 1,110,002 | -0.36(-0.59%) |
Apr 10, 2024 | 61.86 | 62.21 | 60.59 | 61.09 | 1,688,375 | -1.91(-3.03%) |
Apr 09, 2024 | 63.92 | 64.31 | 62.16 | 63.00 | 1,583,215 | -1.02(-1.59%) |
Apr 08, 2024 | 65.13 | 65.38 | 63.16 | 64.02 | 1,122,546 | -0.60(-0.93%) |
Apr 05, 2024 | 64.90 | 65.66 | 64.20 | 64.62 | 904,692 | -0.48(-0.74%) |
Apr 04, 2024 | 68.46 | 68.62 | 64.16 | 65.10 | 2,376,150 | -3.19(-4.67%) |
Apr 03, 2024 | 66.41 | 69.82 | 66.18 | 68.29 | 5,831,418 | +6.38(+10.31%) |
Apr 02, 2024 | 63.69 | 63.90 | 61.28 | 61.91 | 3,352,570 | -2.52(-3.91%) |
Apr 01, 2024 | 62.68 | 65.00 | 62.68 | 64.43 | 1,230,067 | +1.83(+2.92%) |
Mar 28, 2024 | 61.92 | 62.73 | 62.72 | 62.60 | 1,617,945 | +1.14(+1.85%) |
Mar 27, 2024 | 60.18 | 62.13 | 59.52 | 61.46 | 1,130,824 | +2.05(+3.45%) |
Mar 26, 2024 | 59.20 | 59.91 | 58.78 | 59.41 | 1,225,084 | +0.34(+0.58%) |
Mar 25, 2024 | 58.64 | 60.44 | 58.02 | 59.07 | 1,498,116 | -1.87(-3.07%) |
Mar 22, 2024 | 62.57 | 62.57 | 60.74 | 60.94 | 704,200 | -1.71(-2.73%) |
Mar 21, 2024 | 63.55 | 63.55 | 61.22 | 62.65 | 1,199,638 | -0.90(-1.42%) |
Mar 20, 2024 | 62.57 | 63.99 | 62.02 | 63.55 | 491,372 | +0.76(+1.21%) |
Mar 19, 2024 | 61.93 | 62.82 | 60.40 | 62.79 | 646,156 | +0.75(+1.21%) |
Mar 18, 2024 | 62.71 | 63.05 | 61.95 | 62.04 | 544,163 | -0.63(-1.01%) |
Mar 15, 2024 | 62.03 | 63.02 | 61.77 | 62.67 | 1,580,445 | +0.25(+0.40%) |
Mar 14, 2024 | 62.00 | 62.56 | 61.10 | 62.42 | 647,942 | -0.12(-0.19%) |
Mar 13, 2024 | 62.39 | 63.13 | 62.06 | 62.54 | 523,764 | -0.01(-0.02%) |
Mar 12, 2024 | 60.82 | 63.05 | 60.56 | 62.55 | 567,214 | +1.40(+2.29%) |
Mar 11, 2024 | 62.58 | 62.92 | 60.59 | 61.15 | 738,141 | -1.89(-3.00%) |
Mar 08, 2024 | 63.48 | 64.49 | 61.98 | 63.04 | 449,316 | -0.20(-0.32%) |
Mar 07, 2024 | 63.54 | 63.79 | 62.58 | 63.24 | 952,505 | +0.64(+1.02%) |
Mar 06, 2024 | 64.04 | 64.90 | 62.58 | 62.60 | 616,801 | -0.31(-0.49%) |
Mar 05, 2024 | 60.47 | 62.99 | 60.33 | 62.91 | 703,803 | +1.61(+2.63%) |
Mar 04, 2024 | 62.40 | 63.19 | 60.95 | 61.30 | 780,703 | -1.18(-1.89%) |
Mar 01, 2024 | 61.52 | 62.87 | 60.25 | 62.48 | 716,558 | +0.74(+1.20%) |
Feb 29, 2024 | 63.49 | 63.49 | 61.34 | 61.74 | 912,075 | -0.97(-1.55%) |
Feb 28, 2024 | 62.55 | 63.64 | 62.13 | 62.71 | 759,014 | -0.69(-1.09%) |
Feb 27, 2024 | 63.53 | 63.97 | 62.74 | 63.40 | 597,398 | +0.26(+0.41%) |
Feb 26, 2024 | 63.22 | 63.92 | 62.92 | 63.14 | 541,381 | -0.60(-0.94%) |
Feb 23, 2024 | 61.88 | 64.15 | 61.69 | 63.74 | 986,645 | +1.50(+2.41%) |
Feb 22, 2024 | 60.67 | 63.25 | 60.67 | 62.24 | 668,607 | +1.94(+3.22%) |
Feb 21, 2024 | 60.69 | 60.90 | 59.37 | 60.30 | 651,008 | -0.43(-0.71%) |
Feb 20, 2024 | 60.00 | 61.40 | 59.93 | 60.73 | 588,201 | -0.07(-0.12%) |
Feb 16, 2024 | 58.76 | 61.65 | 58.46 | 60.80 | 1,041,978 | +1.39(+2.34%) |
Feb 15, 2024 | 58.59 | 59.68 | 58.19 | 59.41 | 1,253,795 | +1.10(+1.89%) |
Feb 14, 2024 | 59.84 | 59.84 | 57.11 | 58.31 | 529,573 | -0.22(-0.38%) |
Feb 13, 2024 | 57.90 | 59.64 | 57.29 | 58.53 | 843,038 | -2.68(-4.38%) |
Feb 12, 2024 | 59.35 | 61.27 | 58.80 | 61.21 | 789,665 | +1.74(+2.93%) |
Feb 09, 2024 | 58.28 | 59.86 | 58.09 | 59.47 | 1,388,597 | +1.42(+2.45%) |
Feb 08, 2024 | 54.76 | 58.07 | 54.56 | 58.05 | 1,042,789 | +3.78(+6.97%) |
Feb 07, 2024 | 54.92 | 55.15 | 53.78 | 54.27 | 526,854 | -0.08(-0.15%) |
Feb 06, 2024 | 53.27 | 54.38 | 53.20 | 54.35 | 627,695 | +0.77(+1.44%) |
Feb 05, 2024 | 54.28 | 54.72 | 53.09 | 53.58 | 866,004 | -1.61(-2.92%) |
Feb 02, 2024 | 53.32 | 55.35 | 53.22 | 55.19 | 841,142 | +0.89(+1.64%) |
Feb 01, 2024 | 53.75 | 54.40 | 52.26 | 54.30 | 1,533,030 | +0.77(+1.44%) |
Jan 31, 2024 | 53.62 | 55.18 | 53.03 | 53.53 | 1,263,250 | -0.10(-0.19%) |
Jan 30, 2024 | 52.62 | 53.67 | 51.98 | 53.63 | 860,229 | +0.81(+1.53%) |
Jan 29, 2024 | 51.20 | 53.21 | 50.87 | 52.82 | 484,307 | +1.47(+2.86%) |
Jan 26, 2024 | 52.28 | 52.60 | 51.16 | 51.35 | 526,639 | -0.68(-1.31%) |
Jan 25, 2024 | 51.87 | 53.09 | 51.08 | 52.03 | 1,004,377 | +1.37(+2.70%) |
Jan 24, 2024 | 52.03 | 52.04 | 50.26 | 50.66 | 886,453 | -0.59(-1.15%) |
Jan 23, 2024 | 51.54 | 52.10 | 51.12 | 51.25 | 902,971 | +0.55(+1.08%) |
Jan 22, 2024 | 48.93 | 51.12 | 48.88 | 50.70 | 1,091,991 | +2.13(+4.39%) |
Jan 19, 2024 | 48.53 | 49.09 | 47.95 | 48.57 | 835,523 | -0.07(-0.14%) |
Jan 18, 2024 | 49.37 | 49.45 | 47.90 | 48.64 | 1,073,263 | -0.32(-0.65%) |
Jan 17, 2024 | 48.39 | 49.16 | 48.39 | 48.96 | 1,099,250 | -0.28(-0.57%) |
Jan 16, 2024 | 48.64 | 49.65 | 47.97 | 49.24 | 1,286,019 | +0.00(+0.00%) |
Jan 12, 2024 | 50.43 | 50.52 | 48.49 | 49.24 | 1,164,456 | -0.60(-1.20%) |
Jan 11, 2024 | 50.55 | 50.93 | 49.38 | 49.84 | 955,019 | -0.98(-1.93%) |
Jan 10, 2024 | 49.81 | 51.00 | 49.30 | 50.82 | 1,032,191 | +1.06(+2.13%) |
Jan 09, 2024 | 50.89 | 51.42 | 49.42 | 49.76 | 1,083,799 | -1.93(-3.73%) |
Jan 08, 2024 | 50.23 | 52.01 | 50.23 | 51.69 | 1,290,493 | +1.02(+2.01%) |
Jan 05, 2024 | 50.77 | 51.60 | 49.27 | 50.67 | 3,301,170 | -0.39(-0.76%) |
Jan 04, 2024 | 50.88 | 51.45 | 50.48 | 51.06 | 1,023,711 | -0.23(-0.45%) |
Jan 03, 2024 | 53.46 | 53.46 | 51.02 | 51.29 | 1,154,115 | -2.93(-5.40%) |
Jan 02, 2024 | 53.55 | 54.85 | 52.78 | 54.22 | 1,676,255 | +0.37(+0.69%) |
Dec 29, 2023 | 54.05 | 54.51 | 53.36 | 53.85 | 971,583 | -0.52(-0.96%) |
Dec 28, 2023 | 55.98 | 55.98 | 54.14 | 54.37 | 579,774 | -0.81(-1.47%) |
Dec 27, 2023 | 55.05 | 55.65 | 54.63 | 55.18 | 937,258 | +0.34(+0.62%) |
Dec 26, 2023 | 53.40 | 55.28 | 52.88 | 54.84 | 872,654 | +1.64(+3.08%) |
Dec 22, 2023 | 52.75 | 53.56 | 52.41 | 53.20 | 903,700 | +0.65(+1.24%) |
Dec 21, 2023 | 50.54 | 52.81 | 50.00 | 52.55 | 1,306,810 | +1.34(+2.62%) |
Dec 20, 2023 | 51.34 | 52.82 | 51.01 | 51.21 | 990,741 | -0.60(-1.16%) |
Dec 19, 2023 | 50.12 | 51.91 | 49.97 | 51.81 | 1,048,898 | +2.42(+4.90%) |
Dec 18, 2023 | 50.00 | 50.11 | 48.89 | 49.39 | 950,066 | -0.40(-0.80%) |
Dec 15, 2023 | 51.40 | 51.40 | 49.29 | 49.79 | 1,944,476 | -1.36(-2.66%) |
Dec 14, 2023 | 49.33 | 51.55 | 49.22 | 51.15 | 2,411,658 | +2.85(+5.90%) |
Dec 13, 2023 | 46.47 | 48.75 | 46.05 | 48.30 | 1,099,124 | +1.94(+4.18%) |
Dec 12, 2023 | 47.60 | 47.68 | 45.79 | 46.36 | 1,153,062 | -1.32(-2.77%) |
Dec 11, 2023 | 47.14 | 47.70 | 46.67 | 47.68 | 918,209 | +0.39(+0.82%) |
Dec 08, 2023 | 45.72 | 47.45 | 45.00 | 47.29 | 1,309,392 | +1.59(+3.48%) |
Dec 07, 2023 | 44.41 | 45.86 | 43.78 | 45.70 | 1,584,387 | +1.93(+4.41%) |
Dec 06, 2023 | 42.90 | 47.29 | 42.73 | 43.77 | 4,875,182 | +1.85(+4.41%) |
Dec 05, 2023 | 42.45 | 43.26 | 41.85 | 41.92 | 1,725,992 | -0.75(-1.76%) |
Dec 04, 2023 | 43.12 | 44.18 | 42.38 | 42.67 | 1,868,541 | -0.47(-1.09%) |
Dec 01, 2023 | 40.77 | 43.19 | 40.56 | 43.14 | 916,492 | +2.10(+5.12%) |
Nov 30, 2023 | 40.73 | 41.28 | 40.31 | 41.04 | 839,572 | +0.28(+0.69%) |
Nov 29, 2023 | 39.99 | 40.79 | 39.92 | 40.76 | 785,076 | +1.11(+2.80%) |
Nov 28, 2023 | 39.92 | 39.92 | 38.95 | 39.65 | 509,444 | -0.28(-0.70%) |
Nov 27, 2023 | 38.66 | 39.96 | 38.48 | 39.93 | 969,767 | +0.85(+2.18%) |
Nov 24, 2023 | 38.84 | 39.21 | 38.63 | 39.08 | 206,570 | +0.15(+0.39%) |
Nov 22, 2023 | 38.77 | 39.59 | 38.53 | 38.93 | 571,683 | +0.57(+1.49%) |
Nov 21, 2023 | 38.56 | 38.56 | 37.80 | 38.36 | 594,647 | -0.61(-1.57%) |
Nov 20, 2023 | 38.45 | 38.98 | 38.12 | 38.97 | 434,880 | +0.58(+1.51%) |
Nov 17, 2023 | 38.30 | 38.50 | 37.92 | 38.39 | 688,730 | +0.52(+1.37%) |
Nov 16, 2023 | 38.70 | 39.25 | 37.79 | 37.87 | 711,687 | -0.83(-2.14%) |
Nov 15, 2023 | 38.25 | 39.58 | 37.99 | 38.70 | 755,768 | +0.46(+1.20%) |
Nov 14, 2023 | 36.47 | 38.42 | 36.46 | 38.24 | 1,538,996 | +2.55(+7.14%) |
Nov 13, 2023 | 35.25 | 35.70 | 34.50 | 35.69 | 547,218 | +0.32(+0.90%) |
Nov 10, 2023 | 34.88 | 35.47 | 34.48 | 35.37 | 525,600 | +0.49(+1.40%) |
Nov 09, 2023 | 36.00 | 36.21 | 34.49 | 34.88 | 603,145 | -1.06(-2.95%) |
Nov 08, 2023 | 36.69 | 37.00 | 35.79 | 35.94 | 512,049 | -0.43(-1.18%) |
Nov 07, 2023 | 36.03 | 36.38 | 35.67 | 36.37 | 459,923 | +0.37(+1.03%) |
Nov 06, 2023 | 36.31 | 36.41 | 35.45 | 36.00 | 808,560 | -0.35(-0.96%) |
Nov 03, 2023 | 35.80 | 36.84 | 35.80 | 36.35 | 771,763 | +1.38(+3.95%) |
Nov 02, 2023 | 34.80 | 35.58 | 34.46 | 34.97 | 864,191 | +0.81(+2.37%) |
Nov 01, 2023 | 34.96 | 35.01 | 33.48 | 34.16 | 825,355 | -0.78(-2.23%) |
Oct 31, 2023 | 34.87 | 35.30 | 34.54 | 34.94 | 484,599 | +0.27(+0.78%) |
Oct 30, 2023 | 34.91 | 35.10 | 33.65 | 34.67 | 599,441 | +0.03(+0.09%) |
Oct 27, 2023 | 34.28 | 34.73 | 33.89 | 34.64 | 633,208 | +0.38(+1.11%) |
Oct 26, 2023 | 34.91 | 35.27 | 33.78 | 34.26 | 438,467 | -0.50(-1.44%) |
Oct 25, 2023 | 35.00 | 35.06 | 34.44 | 34.76 | 464,107 | -0.43(-1.22%) |
Oct 24, 2023 | 35.41 | 35.73 | 34.97 | 35.19 | 401,140 | +0.14(+0.40%) |
Oct 23, 2023 | 35.46 | 35.94 | 34.97 | 35.05 | 587,238 | -0.70(-1.96%) |
Oct 20, 2023 | 35.71 | 36.01 | 35.42 | 35.75 | 713,553 | -0.10(-0.28%) |
Oct 19, 2023 | 36.22 | 36.89 | 35.61 | 35.85 | 809,158 | -0.24(-0.67%) |
Oct 18, 2023 | 36.64 | 36.89 | 35.84 | 36.09 | 825,897 | -0.82(-2.22%) |
Oct 17, 2023 | 35.17 | 36.99 | 35.17 | 36.91 | 1,056,990 | +1.43(+4.03%) |
Oct 16, 2023 | 33.54 | 35.55 | 33.34 | 35.48 | 1,375,101 | +2.19(+6.58%) |
Oct 13, 2023 | 33.54 | 33.78 | 33.07 | 33.29 | 826,165 | -0.21(-0.63%) |
Oct 12, 2023 | 35.34 | 35.63 | 33.31 | 33.50 | 758,563 | -1.74(-4.94%) |
Oct 11, 2023 | 35.80 | 36.04 | 34.63 | 35.24 | 572,221 | -0.62(-1.73%) |
Oct 10, 2023 | 34.85 | 35.91 | 34.77 | 35.86 | 840,470 | +1.23(+3.55%) |
Oct 09, 2023 | 34.68 | 35.02 | 33.60 | 34.63 | 912,118 | -0.33(-0.94%) |
Oct 06, 2023 | 35.40 | 35.79 | 34.80 | 34.96 | 830,032 | -0.75(-2.10%) |
Oct 05, 2023 | 35.78 | 36.08 | 35.24 | 35.71 | 707,026 | -0.10(-0.28%) |
Oct 04, 2023 | 35.95 | 36.04 | 35.22 | 35.81 | 471,711 | +0.06(+0.17%) |
Oct 03, 2023 | 36.62 | 36.67 | 35.53 | 35.75 | 903,217 | -1.14(-3.09%) |