Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 58.95 | 59.67 | 58.95 | 59.54 | 9,272 | -0.17(-0.28%) |
Jun 12, 2024 | 60.02 | 60.51 | 59.42 | 59.71 | 12,204 | +0.81(+1.38%) |
Jun 11, 2024 | 57.83 | 59.16 | 57.83 | 58.90 | 3,916 | -0.11(-0.19%) |
Jun 10, 2024 | 58.05 | 59.01 | 57.15 | 59.01 | 11,665 | +0.52(+0.89%) |
Jun 07, 2024 | 58.64 | 59.28 | 58.28 | 58.49 | 11,323 | -0.77(-1.30%) |
Jun 06, 2024 | 60.00 | 60.00 | 59.25 | 59.26 | 5,243 | -0.45(-0.75%) |
Jun 05, 2024 | 58.56 | 59.77 | 57.91 | 59.71 | 29,326 | +2.06(+3.57%) |
Jun 04, 2024 | 57.40 | 58.02 | 57.40 | 57.65 | 8,441 | -0.04(-0.07%) |
Jun 03, 2024 | 56.00 | 58.97 | 56.00 | 57.69 | 22,475 | +1.60(+2.85%) |
May 31, 2024 | 56.34 | 56.77 | 55.48 | 56.09 | 8,151 | +0.48(+0.86%) |
May 30, 2024 | 53.86 | 55.83 | 53.75 | 55.61 | 24,899 | +1.77(+3.29%) |
May 29, 2024 | 54.83 | 54.83 | 53.20 | 53.84 | 18,869 | -1.22(-2.22%) |
May 28, 2024 | 56.49 | 56.60 | 54.44 | 55.06 | 21,883 | -1.61(-2.84%) |
May 24, 2024 | 57.33 | 57.33 | 56.48 | 56.67 | 20,736 | +0.05(+0.09%) |
May 23, 2024 | 58.97 | 58.97 | 56.25 | 56.62 | 37,735 | -1.87(-3.19%) |
May 22, 2024 | 58.55 | 59.18 | 58.23 | 58.49 | 17,004 | +0.94(+1.63%) |
May 21, 2024 | 57.30 | 57.87 | 56.92 | 57.55 | 6,787 | -0.33(-0.57%) |
May 20, 2024 | 56.90 | 58.00 | 56.90 | 57.88 | 11,774 | +0.83(+1.45%) |
May 17, 2024 | 57.50 | 57.50 | 56.74 | 57.05 | 9,075 | -0.44(-0.77%) |
May 16, 2024 | 56.68 | 57.59 | 56.68 | 57.49 | 6,766 | -0.04(-0.07%) |
May 15, 2024 | 56.70 | 58.00 | 56.70 | 57.53 | 55,811 | +1.21(+2.15%) |
May 14, 2024 | 55.86 | 56.70 | 55.71 | 56.32 | 13,618 | +0.54(+0.96%) |
May 13, 2024 | 55.42 | 56.15 | 55.42 | 55.78 | 13,012 | +1.31(+2.40%) |
May 10, 2024 | 55.24 | 55.72 | 54.32 | 54.47 | 15,321 | -0.95(-1.71%) |
May 09, 2024 | 55.36 | 55.55 | 54.66 | 55.42 | 14,874 | +0.46(+0.84%) |
May 08, 2024 | 54.97 | 55.58 | 54.72 | 54.96 | 10,286 | -0.65(-1.17%) |
May 07, 2024 | 55.43 | 55.83 | 55.13 | 55.61 | 16,248 | +0.25(+0.45%) |
May 06, 2024 | 55.30 | 56.00 | 54.53 | 55.36 | 33,327 | -0.34(-0.61%) |
May 03, 2024 | 55.42 | 56.34 | 55.30 | 55.70 | 56,544 | +1.96(+3.65%) |
May 02, 2024 | 53.31 | 54.16 | 52.36 | 53.74 | 17,511 | +1.16(+2.21%) |
May 01, 2024 | 51.00 | 53.70 | 51.00 | 52.58 | 21,928 | +2.13(+4.22%) |
Apr 30, 2024 | 50.90 | 51.20 | 50.35 | 50.45 | 11,234 | -0.94(-1.83%) |
Apr 29, 2024 | 49.65 | 52.00 | 49.65 | 51.39 | 44,218 | +1.73(+3.48%) |
Apr 26, 2024 | 48.86 | 49.98 | 48.84 | 49.66 | 8,469 | +0.72(+1.47%) |
Apr 25, 2024 | 49.75 | 49.75 | 47.98 | 48.94 | 28,235 | -1.18(-2.35%) |
Apr 24, 2024 | 50.90 | 50.90 | 49.91 | 50.12 | 12,750 | -0.21(-0.42%) |
Apr 23, 2024 | 49.66 | 51.00 | 49.66 | 50.33 | 22,904 | +1.22(+2.48%) |
Apr 22, 2024 | 48.52 | 49.92 | 48.33 | 49.11 | 16,046 | +0.91(+1.89%) |
Apr 19, 2024 | 47.87 | 48.68 | 47.20 | 48.20 | 16,296 | +0.19(+0.40%) |
Apr 18, 2024 | 49.00 | 49.00 | 47.94 | 48.01 | 11,180 | -0.94(-1.92%) |
Apr 17, 2024 | 49.85 | 49.85 | 48.93 | 48.95 | 15,963 | -0.59(-1.20%) |
Apr 16, 2024 | 49.97 | 50.20 | 49.35 | 49.55 | 10,384 | -0.70(-1.38%) |
Apr 15, 2024 | 51.61 | 51.82 | 49.90 | 50.24 | 7,796 | -1.07(-2.09%) |
Apr 12, 2024 | 52.90 | 52.93 | 50.95 | 51.31 | 13,902 | -2.32(-4.33%) |
Apr 11, 2024 | 53.90 | 54.01 | 52.98 | 53.63 | 9,387 | +0.65(+1.23%) |
Apr 10, 2024 | 52.80 | 53.16 | 52.45 | 52.98 | 172,202 | -1.86(-3.39%) |
Apr 09, 2024 | 54.24 | 54.84 | 54.23 | 54.84 | 8,185 | +1.30(+2.43%) |
Apr 08, 2024 | 53.49 | 53.70 | 53.00 | 53.54 | 11,130 | +0.04(+0.07%) |
Apr 05, 2024 | 52.45 | 54.06 | 51.95 | 53.50 | 24,359 | +0.54(+1.02%) |
Apr 04, 2024 | 55.04 | 55.46 | 52.68 | 52.96 | 25,128 | -1.26(-2.32%) |
Apr 03, 2024 | 54.00 | 54.64 | 53.81 | 54.22 | 9,849 | -0.14(-0.26%) |
Apr 02, 2024 | 55.66 | 55.66 | 54.33 | 54.36 | 32,320 | -2.49(-4.38%) |
Apr 01, 2024 | 57.21 | 57.21 | 55.89 | 56.85 | 25,853 | -0.69(-1.20%) |
Mar 28, 2024 | 58.19 | 58.42 | 57.52 | 57.54 | 34,739 | -0.55(-0.95%) |
Mar 27, 2024 | 56.36 | 58.09 | 56.26 | 58.09 | 230,404 | +1.78(+3.16%) |
Mar 26, 2024 | 56.86 | 57.06 | 56.19 | 56.31 | 19,245 | -0.06(-0.11%) |
Mar 25, 2024 | 56.71 | 56.95 | 56.18 | 56.37 | 248,691 | -0.06(-0.11%) |
Mar 22, 2024 | 57.97 | 57.97 | 56.43 | 56.43 | 9,948 | -0.88(-1.54%) |
Mar 21, 2024 | 57.48 | 58.46 | 57.30 | 57.31 | 16,196 | +0.61(+1.08%) |
Mar 20, 2024 | 55.69 | 56.79 | 54.69 | 56.70 | 16,874 | +0.55(+0.98%) |
Mar 19, 2024 | 55.61 | 56.46 | 55.60 | 56.15 | 11,293 | +0.76(+1.37%) |
Mar 18, 2024 | 56.28 | 56.36 | 55.26 | 55.39 | 31,301 | -0.65(-1.16%) |
Mar 15, 2024 | 55.78 | 56.95 | 55.69 | 56.04 | 8,421 | +0.25(+0.45%) |
Mar 14, 2024 | 58.28 | 58.28 | 55.10 | 55.79 | 34,815 | -2.39(-4.11%) |
Mar 13, 2024 | 57.89 | 58.95 | 57.75 | 58.18 | 32,164 | +0.29(+0.50%) |
Mar 12, 2024 | 58.97 | 58.97 | 57.57 | 57.89 | 35,395 | -0.61(-1.04%) |
Mar 11, 2024 | 59.00 | 59.77 | 58.29 | 58.50 | 51,676 | -0.18(-0.31%) |
Mar 08, 2024 | 59.04 | 59.76 | 58.11 | 58.68 | 154,356 | +0.57(+0.98%) |
Mar 07, 2024 | 58.74 | 59.01 | 57.83 | 58.11 | 18,279 | +0.10(+0.17%) |
Mar 06, 2024 | 58.49 | 58.59 | 57.83 | 58.01 | 7,764 | +0.26(+0.45%) |
Mar 05, 2024 | 58.50 | 58.95 | 57.42 | 57.75 | 19,755 | -0.91(-1.55%) |
Mar 04, 2024 | 60.17 | 60.17 | 58.31 | 58.66 | 21,015 | -1.45(-2.41%) |
Mar 01, 2024 | 58.59 | 60.63 | 58.19 | 60.11 | 43,252 | +2.31(+4.00%) |
Feb 29, 2024 | 61.49 | 61.49 | 57.80 | 57.80 | 39,882 | -2.68(-4.43%) |
Feb 28, 2024 | 61.97 | 61.97 | 60.28 | 60.48 | 30,942 | -1.78(-2.86%) |
Feb 27, 2024 | 61.00 | 62.45 | 60.52 | 62.26 | 39,899 | +1.64(+2.71%) |
Feb 26, 2024 | 59.58 | 60.65 | 59.58 | 60.62 | 33,130 | +1.17(+1.97%) |
Feb 23, 2024 | 59.34 | 60.09 | 59.19 | 59.45 | 17,295 | +0.77(+1.31%) |
Feb 22, 2024 | 57.41 | 59.27 | 57.41 | 58.68 | 38,057 | +1.53(+2.68%) |
Feb 21, 2024 | 56.75 | 57.15 | 56.35 | 57.15 | 6,689 | +0.34(+0.60%) |
Feb 20, 2024 | 57.24 | 58.00 | 56.37 | 56.81 | 17,214 | -0.78(-1.35%) |
Feb 16, 2024 | 57.84 | 58.38 | 57.14 | 57.59 | 20,336 | -0.48(-0.83%) |
Feb 15, 2024 | 56.50 | 58.21 | 56.50 | 58.07 | 41,740 | +1.92(+3.42%) |
Feb 14, 2024 | 55.46 | 56.30 | 55.30 | 56.15 | 10,291 | +1.37(+2.50%) |
Feb 13, 2024 | 55.82 | 56.04 | 54.21 | 54.78 | 11,391 | -2.94(-5.09%) |
Feb 12, 2024 | 56.48 | 57.77 | 56.48 | 57.72 | 8,702 | +1.10(+1.94%) |
Feb 09, 2024 | 56.20 | 56.83 | 56.16 | 56.62 | 16,368 | +0.45(+0.81%) |
Feb 08, 2024 | 55.81 | 56.46 | 55.30 | 56.16 | 120,107 | +0.02(+0.04%) |
Feb 07, 2024 | 58.24 | 58.24 | 56.14 | 56.14 | 15,752 | -2.06(-3.54%) |
Feb 06, 2024 | 56.80 | 58.26 | 56.80 | 58.20 | 27,123 | +1.14(+2.00%) |
Feb 05, 2024 | 56.31 | 57.36 | 55.52 | 57.06 | 13,564 | +0.00(+0.00%) |
Feb 02, 2024 | 57.05 | 57.46 | 56.50 | 57.06 | 23,073 | -1.48(-2.53%) |
Feb 01, 2024 | 56.74 | 58.72 | 56.68 | 58.54 | 148,040 | +1.43(+2.50%) |
Jan 31, 2024 | 58.29 | 58.96 | 57.02 | 57.11 | 27,694 | -1.49(-2.54%) |
Jan 30, 2024 | 59.58 | 59.58 | 57.95 | 58.60 | 148,226 | -1.01(-1.69%) |
Jan 29, 2024 | 57.56 | 59.65 | 57.35 | 59.61 | 150,297 | +1.97(+3.42%) |
Jan 26, 2024 | 58.73 | 58.73 | 57.64 | 57.64 | 8,259 | -0.37(-0.64%) |
Jan 25, 2024 | 57.69 | 58.60 | 57.44 | 58.01 | 11,268 | +0.76(+1.33%) |
Jan 24, 2024 | 59.03 | 59.03 | 57.25 | 57.25 | 20,094 | -1.40(-2.39%) |
Jan 23, 2024 | 57.85 | 58.65 | 57.48 | 58.65 | 16,726 | +0.78(+1.35%) |
Jan 22, 2024 | 56.98 | 58.34 | 56.98 | 57.87 | 42,141 | +0.32(+0.56%) |
Jan 19, 2024 | 56.93 | 57.72 | 56.34 | 57.55 | 49,103 | +0.47(+0.82%) |
Jan 18, 2024 | 57.65 | 57.65 | 56.33 | 57.08 | 21,968 | -0.75(-1.30%) |
Jan 17, 2024 | 57.50 | 57.89 | 56.79 | 57.83 | 17,676 | -0.61(-1.04%) |
Jan 16, 2024 | 58.99 | 58.64 | 57.70 | 58.44 | 24,145 | -1.11(-1.86%) |
Jan 12, 2024 | 60.62 | 61.26 | 59.38 | 59.55 | 14,154 | +0.14(+0.24%) |
Jan 11, 2024 | 59.00 | 59.41 | 58.15 | 59.41 | 115,792 | -0.98(-1.62%) |
Jan 10, 2024 | 60.89 | 61.05 | 59.60 | 60.39 | 14,748 | -0.80(-1.31%) |
Jan 09, 2024 | 60.67 | 61.37 | 60.00 | 61.19 | 103,743 | -0.09(-0.15%) |
Jan 08, 2024 | 58.14 | 61.32 | 57.18 | 61.28 | 26,332 | +2.75(+4.70%) |
Jan 05, 2024 | 58.30 | 59.02 | 57.42 | 58.53 | 22,170 | -0.18(-0.31%) |
Jan 04, 2024 | 58.50 | 59.21 | 58.18 | 58.71 | 31,009 | +0.66(+1.14%) |
Jan 03, 2024 | 59.11 | 59.11 | 57.78 | 58.05 | 20,779 | -1.27(-2.14%) |
Jan 02, 2024 | 56.26 | 60.06 | 56.03 | 59.32 | 27,269 | +2.27(+3.98%) |
Dec 29, 2023 | 58.57 | 58.57 | 56.96 | 57.05 | 16,848 | -1.17(-2.01%) |
Dec 28, 2023 | 58.00 | 58.89 | 57.69 | 58.22 | 55,782 | +0.03(+0.05%) |
Dec 27, 2023 | 57.00 | 58.19 | 56.88 | 58.19 | 76,360 | +1.80(+3.19%) |
Dec 26, 2023 | 55.98 | 56.65 | 55.47 | 56.39 | 32,423 | +1.34(+2.43%) |
Dec 22, 2023 | 53.26 | 55.61 | 53.26 | 55.05 | 39,003 | +2.50(+4.76%) |
Dec 21, 2023 | 52.31 | 52.80 | 52.01 | 52.55 | 119,920 | +1.50(+2.94%) |
Dec 20, 2023 | 53.27 | 53.43 | 50.94 | 51.05 | 28,256 | -3.15(-5.81%) |
Dec 19, 2023 | 53.49 | 54.20 | 53.30 | 54.20 | 16,177 | +1.67(+3.18%) |
Dec 18, 2023 | 53.15 | 53.26 | 52.35 | 52.53 | 16,100 | -0.75(-1.41%) |
Dec 15, 2023 | 53.88 | 54.75 | 52.80 | 53.28 | 19,162 | -0.71(-1.31%) |
Dec 14, 2023 | 53.86 | 54.67 | 53.46 | 53.99 | 39,476 | +0.71(+1.33%) |
Dec 13, 2023 | 49.59 | 53.28 | 49.59 | 53.28 | 27,995 | +3.94(+7.98%) |
Dec 12, 2023 | 48.86 | 49.55 | 47.87 | 49.34 | 14,465 | +1.15(+2.38%) |
Dec 11, 2023 | 47.59 | 48.20 | 47.39 | 48.20 | 8,918 | +0.68(+1.43%) |
Dec 08, 2023 | 47.76 | 48.23 | 47.38 | 47.52 | 4,895 | -0.65(-1.35%) |
Dec 07, 2023 | 47.58 | 48.33 | 47.27 | 48.17 | 10,607 | +0.53(+1.11%) |
Dec 06, 2023 | 47.23 | 48.38 | 47.11 | 47.64 | 20,527 | +0.47(+1.00%) |
Dec 05, 2023 | 47.14 | 47.35 | 46.65 | 47.17 | 5,968 | -0.12(-0.25%) |
Dec 04, 2023 | 46.04 | 47.41 | 46.04 | 47.29 | 11,499 | +0.82(+1.77%) |
Dec 01, 2023 | 45.16 | 46.46 | 44.61 | 46.46 | 7,329 | +1.13(+2.50%) |
Nov 30, 2023 | 44.48 | 45.87 | 44.48 | 45.33 | 16,878 | +1.42(+3.23%) |
Nov 29, 2023 | 43.80 | 44.60 | 43.78 | 43.91 | 14,448 | +0.71(+1.63%) |
Nov 28, 2023 | 43.17 | 43.30 | 42.81 | 43.20 | 10,177 | -0.30(-0.68%) |
Nov 27, 2023 | 43.69 | 43.69 | 43.16 | 43.50 | 8,768 | -0.55(-1.25%) |
Nov 24, 2023 | 43.54 | 44.46 | 43.54 | 44.05 | 3,372 | +0.49(+1.13%) |
Nov 22, 2023 | 43.95 | 44.07 | 43.22 | 43.56 | 10,587 | +0.37(+0.86%) |
Nov 21, 2023 | 43.63 | 43.63 | 43.06 | 43.19 | 9,514 | -0.85(-1.93%) |
Nov 20, 2023 | 43.15 | 44.40 | 43.15 | 44.04 | 29,657 | +0.59(+1.36%) |
Nov 17, 2023 | 42.96 | 43.55 | 42.71 | 43.45 | 8,010 | +0.93(+2.19%) |
Nov 16, 2023 | 43.63 | 43.63 | 42.39 | 42.52 | 52,065 | -0.84(-1.94%) |
Nov 15, 2023 | 43.90 | 44.47 | 43.33 | 43.36 | 24,242 | -0.23(-0.53%) |
Nov 14, 2023 | 43.03 | 43.99 | 43.03 | 43.59 | 60,178 | +1.75(+4.18%) |
Nov 13, 2023 | 40.98 | 41.87 | 40.67 | 41.84 | 13,933 | +0.13(+0.31%) |
Nov 10, 2023 | 41.43 | 41.91 | 40.51 | 41.71 | 100,815 | +0.14(+0.34%) |
Nov 09, 2023 | 44.36 | 44.36 | 41.42 | 41.57 | 41,635 | -2.61(-5.90%) |
Nov 08, 2023 | 45.48 | 45.48 | 43.79 | 44.18 | 10,021 | -1.42(-3.11%) |
Nov 07, 2023 | 45.17 | 45.78 | 44.91 | 45.60 | 4,543 | +0.31(+0.68%) |
Nov 06, 2023 | 46.40 | 46.40 | 45.12 | 45.29 | 15,235 | -0.40(-0.87%) |
Nov 03, 2023 | 44.49 | 46.15 | 44.49 | 45.69 | 10,902 | +1.89(+4.31%) |
Nov 02, 2023 | 42.67 | 43.97 | 42.67 | 43.80 | 4,022 | +1.02(+2.38%) |