Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 407 | +0.55(+1.02%) |
May 24, 2024 | 52.48 | 54.69 | 52.48 | 53.75 | 1,072 | -0.23(-0.43%) |
May 23, 2024 | 54.95 | 54.95 | 53.98 | 53.98 | 2,425 | +0.45(+0.84%) |
May 22, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 337 | +1.08(+2.06%) |
May 20, 2024 | 52.45 | 210 | -2.68(-4.86%) | |||
May 16, 2024 | 55.13 | 598 | +1.09(+2.02%) | |||
May 15, 2024 | 53.26 | 54.04 | 53.26 | 54.04 | 2,058 | -0.07(-0.13%) |
May 14, 2024 | 51.55 | 54.11 | 51.55 | 54.11 | 1,633 | +1.31(+2.48%) |
May 13, 2024 | 52.43 | 52.80 | 51.71 | 52.80 | 2,086 | +2.14(+4.22%) |
May 10, 2024 | 51.02 | 51.02 | 50.66 | 50.66 | 14,102 | -0.06(-0.12%) |
May 09, 2024 | 50.78 | 50.78 | 50.66 | 50.72 | 751 | +0.22(+0.44%) |
May 08, 2024 | 50.80 | 50.80 | 50.50 | 50.50 | 807 | -1.50(-2.88%) |
May 07, 2024 | 53.23 | 53.23 | 52.00 | 52.00 | 505 | -0.23(-0.44%) |
May 06, 2024 | 52.15 | 52.72 | 50.25 | 52.23 | 6,209 | +1.84(+3.65%) |
May 03, 2024 | 50.20 | 50.39 | 50.20 | 50.39 | 242 | +1.67(+3.43%) |
May 01, 2024 | 48.72 | 239 | -1.44(-2.87%) | |||
Apr 29, 2024 | 50.16 | 185 | +0.85(+1.72%) | |||
Apr 25, 2024 | 49.31 | 0 | -0.01(-0.02%) | |||
Apr 24, 2024 | 49.75 | 49.75 | 49.32 | 49.32 | 5,374 | +0.69(+1.41%) |
Apr 23, 2024 | 49.29 | 49.29 | 48.63 | 48.63 | 1,318 | -0.77(-1.55%) |
Apr 22, 2024 | 48.50 | 49.55 | 47.93 | 49.40 | 5,185 | +1.77(+3.72%) |
Apr 19, 2024 | 49.40 | 50.34 | 47.63 | 47.63 | 5,412 | -2.40(-4.79%) |
Apr 17, 2024 | 50.03 | 36 | -2.32(-4.43%) | |||
Apr 15, 2024 | 52.35 | 68 | -1.52(-2.82%) | |||
Apr 12, 2024 | 55.12 | 55.12 | 53.83 | 53.87 | 4,159 | -2.13(-3.80%) |
Apr 11, 2024 | 54.41 | 56.00 | 54.41 | 56.00 | 2,899 | +0.99(+1.80%) |
Apr 10, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 160 | -1.01(-1.80%) |
Apr 09, 2024 | 55.44 | 57.00 | 55.44 | 56.02 | 600 | -0.94(-1.64%) |
Apr 08, 2024 | 56.97 | 56.97 | 56.95 | 56.95 | 742 | -0.26(-0.45%) |
Apr 05, 2024 | 56.81 | 57.21 | 56.81 | 57.21 | 932 | +0.29(+0.51%) |
Apr 04, 2024 | 58.09 | 58.09 | 56.92 | 56.92 | 676 | -1.52(-2.60%) |
Apr 03, 2024 | 58.39 | 58.44 | 58.39 | 58.44 | 758 | +1.49(+2.62%) |
Apr 02, 2024 | 56.65 | 57.00 | 56.65 | 56.95 | 1,396 | -2.05(-3.47%) |
Mar 28, 2024 | 59.00 | 214 | +0.14(+0.24%) | |||
Mar 27, 2024 | 59.10 | 59.10 | 58.83 | 58.86 | 1,773 | -0.14(-0.24%) |
Mar 26, 2024 | 59.15 | 59.15 | 59.00 | 59.00 | 8,310 | -2.16(-3.53%) |
Mar 25, 2024 | 61.30 | 61.30 | 60.35 | 61.16 | 4,279 | +0.17(+0.28%) |
Mar 22, 2024 | 60.80 | 60.99 | 60.80 | 60.99 | 653 | +0.89(+1.48%) |
Mar 21, 2024 | 59.47 | 62.00 | 59.47 | 60.10 | 33,227 | +0.56(+0.94%) |
Mar 20, 2024 | 59.45 | 59.54 | 59.45 | 59.54 | 1,249 | +2.11(+3.67%) |
Mar 19, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 167 | -1.54(-2.61%) |
Mar 18, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 22,869 | +0.97(+1.67%) |
Mar 15, 2024 | 57.16 | 58.66 | 57.16 | 58.00 | 15,597 | +1.15(+2.02%) |
Mar 14, 2024 | 57.00 | 57.98 | 56.85 | 56.85 | 1,904 | -0.65(-1.13%) |
Mar 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 321 | -0.53(-0.91%) |
Mar 11, 2024 | 58.03 | 28,718 | -2.37(-3.92%) | |||
Mar 08, 2024 | 62.18 | 62.18 | 60.03 | 60.40 | 19,514 | -1.60(-2.59%) |
Mar 07, 2024 | 61.65 | 62.00 | 60.65 | 62.00 | 14,036 | +1.17(+1.92%) |
Mar 06, 2024 | 60.25 | 60.83 | 57.95 | 60.83 | 1,230 | +1.35(+2.27%) |
Mar 05, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 31,373 | +0.28(+0.47%) |
Mar 04, 2024 | 56.85 | 59.21 | 56.85 | 59.20 | 23,898 | +0.26(+0.44%) |
Mar 01, 2024 | 60.60 | 60.60 | 58.94 | 58.94 | 45,871 | -0.06(-0.10%) |
Feb 29, 2024 | 58.65 | 59.67 | 58.50 | 59.00 | 4,805 | +0.39(+0.67%) |
Feb 28, 2024 | 57.62 | 58.95 | 57.62 | 58.61 | 1,612 | -0.31(-0.53%) |
Feb 27, 2024 | 61.85 | 61.85 | 58.92 | 58.92 | 2,247 | -0.93(-1.55%) |
Feb 26, 2024 | 58.80 | 60.38 | 58.80 | 59.85 | 30,087 | +0.43(+0.72%) |
Feb 23, 2024 | 59.25 | 59.84 | 58.35 | 59.42 | 4,014 | +0.16(+0.28%) |
Feb 22, 2024 | 59.00 | 59.26 | 58.00 | 59.26 | 3,693 | +3.20(+5.70%) |
Feb 21, 2024 | 56.12 | 56.12 | 55.41 | 56.06 | 1,596 | +0.65(+1.18%) |
Feb 20, 2024 | 55.03 | 57.55 | 54.40 | 55.41 | 72,786 | +0.42(+0.76%) |
Feb 16, 2024 | 55.20 | 55.20 | 54.95 | 54.99 | 2,117 | -1.51(-2.67%) |
Feb 15, 2024 | 56.45 | 56.50 | 56.10 | 56.50 | 26,237 | +1.09(+1.97%) |
Feb 14, 2024 | 55.28 | 56.19 | 55.00 | 55.41 | 41,401 | -0.31(-0.56%) |
Feb 13, 2024 | 55.07 | 57.45 | 54.16 | 55.72 | 94,391 | -3.78(-6.35%) |
Feb 12, 2024 | 53.65 | 60.00 | 51.85 | 59.50 | 48,933 | +5.41(+10.01%) |
Feb 09, 2024 | 52.20 | 54.09 | 52.20 | 54.09 | 91,739 | +0.38(+0.70%) |
Feb 08, 2024 | 47.51 | 55.00 | 47.51 | 53.71 | 15,582 | +8.76(+19.49%) |
Feb 07, 2024 | 43.84 | 44.95 | 43.78 | 44.95 | 1,087 | +0.25(+0.56%) |
Feb 06, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 615 | +0.39(+0.88%) |
Feb 05, 2024 | 43.40 | 44.68 | 43.40 | 44.31 | 2,676 | +1.11(+2.57%) |
Feb 02, 2024 | 43.25 | 43.25 | 42.58 | 43.20 | 981 | -0.05(-0.12%) |
Feb 01, 2024 | 42.73 | 43.38 | 42.73 | 43.25 | 558 | -0.65(-1.48%) |
Jan 31, 2024 | 43.30 | 43.90 | 43.26 | 43.90 | 781 | +0.00(+0.00%) |
Jan 30, 2024 | 44.04 | 44.38 | 43.90 | 43.90 | 1,407 | -0.14(-0.32%) |
Jan 29, 2024 | 44.00 | 44.04 | 44.00 | 44.04 | 535 | +0.01(+0.02%) |
Jan 25, 2024 | 44.03 | 69 | -1.52(-3.34%) | |||
Jan 24, 2024 | 45.63 | 45.90 | 44.45 | 45.55 | 2,533 | +0.74(+1.65%) |
Jan 23, 2024 | 44.78 | 44.82 | 44.78 | 44.81 | 4,028 | -0.73(-1.60%) |
Jan 22, 2024 | 43.88 | 45.61 | 43.88 | 45.54 | 5,790 | +0.98(+2.20%) |
Jan 19, 2024 | 44.77 | 44.98 | 44.13 | 44.56 | 2,019 | -0.28(-0.62%) |
Jan 18, 2024 | 44.42 | 44.84 | 44.02 | 44.84 | 1,659 | +1.25(+2.86%) |
Jan 17, 2024 | 43.18 | 43.59 | 43.18 | 43.59 | 2,245 | +0.42(+0.98%) |
Jan 16, 2024 | 44.00 | 44.45 | 42.63 | 43.17 | 2,320 | -1.51(-3.38%) |
Jan 12, 2024 | 44.68 | 45.31 | 44.68 | 44.68 | 499 | +0.41(+0.93%) |
Jan 11, 2024 | 43.25 | 44.27 | 43.25 | 44.27 | 5,657 | +0.98(+2.26%) |
Jan 09, 2024 | 43.29 | 42 | +1.94(+4.69%) | |||
Jan 08, 2024 | 43.34 | 43.34 | 40.62 | 41.35 | 986 | -1.04(-2.45%) |
Jan 05, 2024 | 42.12 | 42.39 | 42.12 | 42.39 | 1,227 | +0.81(+1.94%) |
Jan 04, 2024 | 43.11 | 43.11 | 41.58 | 41.58 | 732 | -1.62(-3.75%) |
Jan 03, 2024 | 43.36 | 43.36 | 43.01 | 43.20 | 1,832 | -1.48(-3.31%) |
Jan 02, 2024 | 44.68 | 44.68 | 43.62 | 44.68 | 1,177 | +0.43(+0.97%) |
Dec 29, 2023 | 44.68 | 44.68 | 44.25 | 44.25 | 1,617 | -0.59(-1.32%) |
Dec 28, 2023 | 43.35 | 44.84 | 43.35 | 44.84 | 604 | +0.26(+0.57%) |
Dec 27, 2023 | 44.00 | 44.74 | 44.00 | 44.59 | 1,993 | +0.74(+1.70%) |
Dec 26, 2023 | 41.54 | 44.00 | 41.54 | 43.84 | 4,569 | +2.89(+7.06%) |
Dec 22, 2023 | 41.15 | 41.15 | 40.95 | 40.95 | 5,551 | -2.22(-5.14%) |
Dec 21, 2023 | 41.25 | 43.17 | 41.01 | 43.17 | 2,097 | +1.18(+2.81%) |
Dec 20, 2023 | 42.15 | 42.90 | 41.99 | 41.99 | 5,190 | -0.73(-1.70%) |
Dec 19, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 300 | +0.53(+1.25%) |
Dec 18, 2023 | 42.55 | 42.98 | 42.15 | 42.19 | 1,210 | -0.39(-0.90%) |
Dec 15, 2023 | 41.84 | 42.58 | 41.84 | 42.58 | 1,492 | +1.73(+4.22%) |
Dec 14, 2023 | 40.40 | 42.00 | 40.40 | 40.85 | 5,891 | +0.48(+1.19%) |
Dec 13, 2023 | 40.00 | 40.87 | 40.00 | 40.37 | 926 | +0.88(+2.23%) |
Dec 12, 2023 | 39.65 | 39.83 | 39.49 | 39.49 | 1,636 | +0.37(+0.95%) |
Dec 11, 2023 | 38.56 | 40.65 | 38.56 | 39.12 | 1,904 | +0.22(+0.57%) |
Dec 08, 2023 | 38.39 | 38.90 | 38.39 | 38.90 | 446 | -0.15(-0.38%) |
Dec 07, 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 721 | -0.76(-1.92%) |
Dec 06, 2023 | 39.19 | 39.81 | 39.00 | 39.81 | 1,226 | +0.38(+0.97%) |
Dec 05, 2023 | 39.10 | 39.43 | 39.10 | 39.43 | 1,432 | -0.65(-1.62%) |
Dec 04, 2023 | 40.45 | 40.55 | 39.00 | 40.08 | 54,066 | -0.47(-1.15%) |
Dec 01, 2023 | 40.02 | 40.55 | 39.42 | 40.55 | 644 | +0.36(+0.90%) |
Nov 30, 2023 | 40.19 | 40.19 | 40.19 | 40.19 | 292 | -0.49(-1.20%) |
Nov 29, 2023 | 40.51 | 40.68 | 40.51 | 40.68 | 1,834 | -0.47(-1.14%) |
Nov 28, 2023 | 41.27 | 41.27 | 40.60 | 41.15 | 630 | +0.65(+1.60%) |
Nov 27, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 363 | -1.27(-3.04%) |
Nov 24, 2023 | 41.55 | 41.77 | 40.60 | 41.77 | 2,447 | +0.18(+0.43%) |
Nov 22, 2023 | 41.55 | 42.00 | 41.55 | 41.59 | 1,707 | +0.34(+0.82%) |
Nov 21, 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 771 | -0.11(-0.27%) |
Nov 20, 2023 | 41.48 | 41.48 | 41.36 | 41.36 | 1,885 | +1.78(+4.50%) |
Nov 17, 2023 | 39.25 | 40.61 | 39.25 | 39.58 | 2,033 | -0.86(-2.12%) |
Nov 16, 2023 | 40.44 | 40.44 | 40.44 | 40.44 | 393 | +0.99(+2.50%) |
Nov 15, 2023 | 39.45 | 40.44 | 39.45 | 39.45 | 1,912 | +0.65(+1.68%) |
Nov 14, 2023 | 37.75 | 38.80 | 37.75 | 38.80 | 29,707 | +0.50(+1.31%) |
Nov 13, 2023 | 36.65 | 38.84 | 36.65 | 38.30 | 2,684 | +0.30(+0.78%) |
Nov 10, 2023 | 36.90 | 38.62 | 36.90 | 38.00 | 8,168 | -2.72(-6.67%) |
Nov 09, 2023 | 40.31 | 40.72 | 39.01 | 40.72 | 2,058 | -0.19(-0.48%) |
Nov 08, 2023 | 40.91 | 42.50 | 40.91 | 40.91 | 1,009 | -2.24(-5.18%) |
Nov 07, 2023 | 42.71 | 43.15 | 42.71 | 43.15 | 1,022 | -0.24(-0.56%) |
Nov 06, 2023 | 43.39 | 43.39 | 43.39 | 43.39 | 366 | +0.29(+0.67%) |
Nov 03, 2023 | 43.00 | 43.10 | 43.00 | 43.10 | 313 | +0.90(+2.13%) |
Nov 02, 2023 | 42.20 | 42.20 | 41.15 | 42.20 | 539 | +1.20(+2.93%) |
Nov 01, 2023 | 40.15 | 41.00 | 39.99 | 41.00 | 1,665 | +0.79(+1.96%) |
Oct 31, 2023 | 40.21 | 40.21 | 40.21 | 40.21 | 244 | -0.72(-1.76%) |
Oct 30, 2023 | 40.30 | 41.38 | 40.30 | 40.93 | 2,023 | -1.08(-2.57%) |
Oct 27, 2023 | 40.76 | 42.01 | 40.76 | 42.01 | 1,065 | +1.89(+4.71%) |
Oct 26, 2023 | 40.12 | 40.12 | 40.12 | 40.12 | 239 | -1.34(-3.23%) |
Oct 25, 2023 | 41.60 | 41.76 | 41.46 | 41.46 | 1,195 | -0.20(-0.49%) |
Oct 23, 2023 | 41.66 | 26 | +0.66(+1.61%) | |||
Oct 20, 2023 | 41.21 | 41.21 | 41.00 | 41.00 | 1,558 | -1.05(-2.50%) |
Oct 19, 2023 | 42.05 | 42.05 | 42.05 | 42.05 | 2,431 | -0.69(-1.62%) |
Oct 18, 2023 | 42.85 | 42.85 | 42.66 | 42.74 | 1,769 | -0.45(-1.04%) |
Oct 17, 2023 | 43.19 | 43.19 | 43.19 | 43.19 | 191 | +1.19(+2.84%) |
Oct 16, 2023 | 42.50 | 42.50 | 42.00 | 42.00 | 2,912 | -0.77(-1.80%) |
Oct 12, 2023 | 42.77 | 3 | +0.22(+0.52%) | |||
Oct 11, 2023 | 42.55 | 42.55 | 42.25 | 42.55 | 850 | -0.14(-0.33%) |
Oct 10, 2023 | 42.00 | 42.69 | 41.96 | 42.69 | 815 | +1.19(+2.87%) |
Oct 09, 2023 | 40.05 | 41.50 | 40.05 | 41.50 | 1,621 | +1.04(+2.57%) |
Oct 06, 2023 | 40.84 | 41.00 | 39.82 | 40.46 | 2,863 | +0.30(+0.75%) |
Oct 05, 2023 | 39.50 | 40.95 | 39.50 | 40.16 | 1,214 | -0.80(-1.95%) |
Oct 03, 2023 | 40.96 | 98 | -0.10(-0.24%) | |||
Oct 02, 2023 | 41.65 | 41.65 | 41.06 | 41.06 | 367 | -1.16(-2.75%) |
Sep 29, 2023 | 42.25 | 42.25 | 42.19 | 42.22 | 997 | -0.08(-0.19%) |
Sep 28, 2023 | 42.30 | 42.30 | 41.67 | 42.30 | 1,893 | -0.46(-1.08%) |
Sep 27, 2023 | 42.87 | 42.87 | 42.76 | 42.76 | 805 | +0.66(+1.57%) |
Sep 26, 2023 | 42.50 | 42.67 | 42.10 | 42.10 | 1,590 | -0.40(-0.94%) |
Sep 25, 2023 | 41.85 | 42.50 | 41.75 | 42.50 | 3,626 | +1.10(+2.66%) |
Sep 22, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 276 | -2.35(-5.37%) |
Sep 20, 2023 | 43.75 | 28 | +0.85(+1.98%) | |||
Sep 19, 2023 | 44.50 | 44.50 | 42.90 | 42.90 | 9,689 | -1.60(-3.60%) |
Sep 18, 2023 | 45.00 | 45.20 | 44.04 | 44.50 | 5,800 | -0.50(-1.11%) |
Sep 15, 2023 | 45.70 | 46.00 | 44.66 | 45.00 | 4,890 | -0.67(-1.47%) |
Sep 14, 2023 | 45.44 | 45.67 | 44.83 | 45.67 | 43,330 | +0.18(+0.40%) |
Sep 13, 2023 | 46.04 | 46.04 | 44.75 | 45.49 | 2,097 | -0.55(-1.19%) |
Sep 12, 2023 | 45.77 | 46.04 | 45.77 | 46.04 | 34,544 | +0.67(+1.49%) |
Sep 11, 2023 | 45.25 | 46.00 | 45.25 | 45.37 | 8,592 | +1.86(+4.26%) |
Sep 08, 2023 | 43.25 | 44.00 | 43.25 | 43.51 | 2,260 | +0.38(+0.88%) |
Sep 07, 2023 | 42.50 | 43.13 | 42.50 | 43.13 | 505 | +0.13(+0.30%) |
Sep 06, 2023 | 43.54 | 43.56 | 43.00 | 43.00 | 40,388 | -0.71(-1.62%) |
Sep 05, 2023 | 44.03 | 44.03 | 43.50 | 43.71 | 8,546 | -1.27(-2.81%) |
Sep 01, 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 342 | +0.97(+2.19%) |
Aug 31, 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 231 | -0.99(-2.20%) |
Aug 30, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 304 | -0.20(-0.45%) |
Aug 29, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 277 | +0.27(+0.60%) |
Aug 28, 2023 | 44.06 | 44.94 | 44.06 | 44.94 | 535 | -0.25(-0.55%) |
Aug 25, 2023 | 43.95 | 45.19 | 43.95 | 45.19 | 473 | -0.34(-0.74%) |
Aug 24, 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 243 | -0.82(-1.77%) |
Aug 23, 2023 | 44.79 | 46.34 | 44.79 | 46.34 | 1,826 | +1.03(+2.27%) |
Aug 22, 2023 | 45.66 | 46.00 | 45.31 | 45.31 | 9,811 | -0.35(-0.77%) |
Aug 21, 2023 | 43.90 | 45.66 | 43.90 | 45.66 | 4,349 | +0.66(+1.47%) |
Aug 18, 2023 | 44.68 | 45.13 | 44.50 | 45.00 | 1,581 | +0.04(+0.09%) |
Aug 17, 2023 | 44.00 | 44.96 | 44.00 | 44.96 | 784 | -0.08(-0.18%) |
Aug 16, 2023 | 45.12 | 45.12 | 45.04 | 45.04 | 212 | -0.34(-0.75%) |
Aug 15, 2023 | 45.54 | 45.54 | 45.38 | 45.38 | 615 | -0.10(-0.21%) |
Aug 14, 2023 | 44.67 | 45.86 | 44.67 | 45.48 | 2,617 | -1.02(-2.19%) |
Aug 11, 2023 | 47.87 | 47.87 | 46.50 | 46.50 | 821 | -0.37(-0.79%) |
Aug 10, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 213 | +0.00(+0.00%) |
Aug 09, 2023 | 47.50 | 47.50 | 46.87 | 46.87 | 2,000 | -1.28(-2.66%) |
Aug 08, 2023 | 48.16 | 48.16 | 48.15 | 48.15 | 230 | -0.19(-0.39%) |
Aug 07, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 362 | -0.58(-1.18%) |
Aug 04, 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 513 | +2.07(+4.41%) |
Aug 03, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 2,100 | -1.33(-2.76%) |