Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 42.66 | 42.80 | 42.15 | 42.33 | 767,237 | -0.17(-0.40%) |
Jun 04, 2024 | 43.50 | 43.50 | 42.09 | 42.50 | 1,551,653 | -1.00(-2.30%) |
Jun 03, 2024 | 46.20 | 46.20 | 43.27 | 43.50 | 961,382 | -2.53(-5.49%) |
May 31, 2024 | 45.14 | 46.15 | 44.96 | 46.03 | 1,132,575 | +0.70(+1.55%) |
May 30, 2024 | 45.21 | 45.62 | 45.15 | 45.32 | 674,065 | +0.00(+0.00%) |
May 29, 2024 | 46.33 | 46.49 | 45.30 | 45.32 | 822,300 | -1.44(-3.07%) |
May 28, 2024 | 45.49 | 47.05 | 45.47 | 46.76 | 1,261,697 | +1.81(+4.03%) |
May 24, 2024 | 45.54 | 45.65 | 44.82 | 44.95 | 769,277 | -0.33(-0.72%) |
May 23, 2024 | 46.06 | 46.59 | 45.26 | 45.27 | 857,238 | -0.80(-1.74%) |
May 22, 2024 | 47.15 | 47.29 | 45.51 | 46.07 | 1,048,018 | -1.08(-2.29%) |
May 21, 2024 | 46.98 | 47.66 | 46.69 | 47.15 | 493,075 | -0.42(-0.87%) |
May 20, 2024 | 47.39 | 47.97 | 47.12 | 47.57 | 759,959 | +0.31(+0.65%) |
May 17, 2024 | 47.33 | 47.59 | 46.91 | 47.26 | 470,093 | +0.04(+0.08%) |
May 16, 2024 | 47.06 | 47.42 | 46.81 | 47.22 | 686,046 | +0.13(+0.27%) |
May 15, 2024 | 47.16 | 47.20 | 45.59 | 47.09 | 747,974 | +0.08(+0.17%) |
May 14, 2024 | 46.39 | 47.11 | 46.02 | 47.02 | 701,171 | +0.55(+1.19%) |
May 13, 2024 | 46.00 | 46.50 | 45.58 | 46.46 | 776,682 | +0.83(+1.82%) |
May 10, 2024 | 47.09 | 47.55 | 45.60 | 45.63 | 702,453 | -1.18(-2.52%) |
May 09, 2024 | 46.16 | 47.46 | 45.98 | 46.81 | 756,873 | +0.82(+1.79%) |
May 08, 2024 | 45.00 | 46.29 | 44.87 | 45.99 | 960,614 | +0.77(+1.71%) |
May 07, 2024 | 44.46 | 46.34 | 44.29 | 45.21 | 1,518,111 | -0.41(-0.89%) |
May 06, 2024 | 45.26 | 45.81 | 45.09 | 45.62 | 989,347 | +0.75(+1.68%) |
May 03, 2024 | 44.04 | 45.02 | 43.76 | 44.87 | 831,625 | +1.21(+2.77%) |
May 02, 2024 | 43.82 | 44.15 | 43.42 | 43.66 | 811,466 | +0.42(+0.96%) |
May 01, 2024 | 43.99 | 44.45 | 43.15 | 43.24 | 752,571 | -0.72(-1.64%) |
Apr 30, 2024 | 45.54 | 45.54 | 43.29 | 43.96 | 1,542,747 | -1.94(-4.23%) |
Apr 29, 2024 | 45.90 | 46.38 | 45.50 | 45.91 | 636,220 | +0.05(+0.11%) |
Apr 26, 2024 | 45.51 | 46.23 | 45.00 | 45.86 | 659,674 | +0.82(+1.83%) |
Apr 25, 2024 | 45.25 | 45.38 | 44.78 | 45.03 | 781,240 | -0.58(-1.28%) |
Apr 24, 2024 | 46.31 | 46.43 | 45.31 | 45.62 | 963,216 | -1.05(-2.25%) |
Apr 23, 2024 | 45.88 | 46.99 | 45.75 | 46.67 | 1,046,239 | +0.77(+1.68%) |
Apr 22, 2024 | 45.54 | 46.48 | 44.87 | 45.90 | 737,578 | +0.18(+0.39%) |
Apr 19, 2024 | 44.63 | 46.05 | 44.51 | 45.72 | 1,163,836 | +0.99(+2.21%) |
Apr 18, 2024 | 46.01 | 46.28 | 44.72 | 44.73 | 1,083,395 | -1.05(-2.29%) |
Apr 17, 2024 | 46.47 | 47.12 | 45.74 | 45.78 | 1,013,997 | -0.84(-1.81%) |
Apr 16, 2024 | 47.07 | 47.44 | 46.34 | 46.62 | 847,350 | -0.82(-1.73%) |
Apr 15, 2024 | 48.74 | 48.88 | 47.32 | 47.44 | 884,881 | -0.86(-1.78%) |
Apr 12, 2024 | 50.11 | 50.34 | 48.00 | 48.30 | 1,053,233 | -1.22(-2.46%) |
Apr 11, 2024 | 50.12 | 50.12 | 49.23 | 49.52 | 1,025,921 | -0.57(-1.15%) |
Apr 10, 2024 | 50.16 | 50.60 | 49.79 | 50.10 | 994,115 | -0.33(-0.65%) |
Apr 09, 2024 | 50.96 | 51.29 | 50.16 | 50.42 | 867,365 | -0.16(-0.31%) |
Apr 08, 2024 | 51.17 | 51.67 | 50.01 | 50.58 | 1,720,704 | +0.20(+0.39%) |
Apr 05, 2024 | 49.30 | 50.72 | 48.80 | 50.38 | 1,273,858 | +1.13(+2.29%) |
Apr 04, 2024 | 49.61 | 49.68 | 48.54 | 49.25 | 1,604,750 | -0.38(-0.76%) |
Apr 03, 2024 | 48.66 | 49.72 | 48.52 | 49.63 | 1,006,526 | +1.01(+2.08%) |
Apr 02, 2024 | 47.64 | 48.62 | 47.43 | 48.62 | 1,285,559 | +1.30(+2.74%) |
Apr 01, 2024 | 48.47 | 48.47 | 47.29 | 47.32 | 843,018 | -0.71(-1.48%) |
Mar 28, 2024 | 48.06 | 48.46 | 47.68 | 48.04 | 1,228,495 | +0.37(+0.77%) |
Mar 27, 2024 | 47.25 | 47.78 | 47.11 | 47.67 | 1,352,798 | +0.40(+0.84%) |
Mar 26, 2024 | 47.36 | 47.55 | 46.67 | 47.27 | 1,097,597 | +0.09(+0.19%) |
Mar 25, 2024 | 47.18 | 48.05 | 47.15 | 47.18 | 983,128 | -0.07(-0.15%) |
Mar 22, 2024 | 47.76 | 48.17 | 47.22 | 47.25 | 618,717 | -0.67(-1.41%) |
Mar 21, 2024 | 47.72 | 48.07 | 47.41 | 47.93 | 796,957 | +0.30(+0.62%) |
Mar 20, 2024 | 47.18 | 47.97 | 46.91 | 47.63 | 1,070,857 | -0.20(-0.41%) |
Mar 19, 2024 | 47.04 | 48.06 | 46.85 | 47.83 | 880,692 | +0.89(+1.90%) |
Mar 18, 2024 | 47.25 | 47.29 | 46.55 | 46.94 | 793,431 | -0.01(-0.02%) |
Mar 15, 2024 | 46.86 | 48.39 | 46.74 | 46.95 | 2,653,263 | +0.18(+0.38%) |
Mar 14, 2024 | 46.41 | 46.92 | 46.31 | 46.77 | 1,408,511 | +0.31(+0.66%) |
Mar 13, 2024 | 45.51 | 46.71 | 45.51 | 46.46 | 1,295,525 | +1.40(+3.10%) |
Mar 12, 2024 | 44.68 | 45.17 | 44.23 | 45.06 | 957,624 | +0.29(+0.64%) |
Mar 11, 2024 | 43.36 | 45.02 | 43.36 | 44.78 | 1,230,306 | +1.20(+2.75%) |
Mar 08, 2024 | 44.25 | 44.51 | 43.24 | 43.58 | 1,105,064 | -0.60(-1.37%) |
Mar 07, 2024 | 42.60 | 44.22 | 42.55 | 44.18 | 1,203,282 | +1.70(+4.01%) |
Mar 06, 2024 | 43.01 | 43.36 | 42.17 | 42.48 | 1,108,047 | +0.25(+0.58%) |
Mar 05, 2024 | 41.73 | 42.96 | 41.73 | 42.23 | 1,318,158 | +0.01(+0.02%) |
Mar 04, 2024 | 42.60 | 42.69 | 41.98 | 42.22 | 1,050,799 | -0.33(-0.78%) |
Mar 01, 2024 | 41.60 | 42.92 | 41.60 | 42.56 | 1,314,234 | +1.52(+3.71%) |
Feb 29, 2024 | 41.21 | 42.05 | 40.81 | 41.04 | 1,312,907 | +0.08(+0.19%) |
Feb 28, 2024 | 41.93 | 42.29 | 40.88 | 40.96 | 1,165,017 | -1.18(-2.80%) |
Feb 27, 2024 | 42.08 | 42.23 | 41.56 | 42.14 | 1,468,700 | +0.04(+0.09%) |
Feb 26, 2024 | 42.14 | 42.60 | 41.33 | 42.10 | 1,545,434 | -0.42(-0.99%) |
Feb 23, 2024 | 41.82 | 42.79 | 40.67 | 42.52 | 1,808,593 | -0.83(-1.92%) |
Feb 22, 2024 | 42.69 | 43.64 | 42.64 | 43.35 | 1,644,773 | +0.53(+1.24%) |
Feb 21, 2024 | 41.79 | 43.24 | 41.67 | 42.82 | 772,686 | +1.34(+3.24%) |
Feb 20, 2024 | 41.93 | 42.36 | 41.18 | 41.48 | 1,344,465 | -1.00(-2.36%) |
Feb 16, 2024 | 43.08 | 43.08 | 42.19 | 42.48 | 1,090,062 | -0.35(-0.82%) |
Feb 15, 2024 | 42.70 | 43.32 | 42.35 | 42.83 | 1,433,296 | +0.17(+0.39%) |
Feb 14, 2024 | 43.51 | 43.69 | 42.39 | 42.67 | 962,275 | -0.37(-0.87%) |
Feb 13, 2024 | 43.28 | 43.76 | 42.31 | 43.04 | 1,389,005 | -0.80(-1.81%) |
Feb 12, 2024 | 43.41 | 44.21 | 43.39 | 43.83 | 953,368 | +0.41(+0.95%) |
Feb 09, 2024 | 43.70 | 43.86 | 42.68 | 43.42 | 923,562 | -0.44(-1.01%) |
Feb 08, 2024 | 43.13 | 44.08 | 42.98 | 43.86 | 943,624 | +0.74(+1.71%) |
Feb 07, 2024 | 43.13 | 43.53 | 42.60 | 43.13 | 1,055,214 | +0.23(+0.53%) |
Feb 06, 2024 | 42.33 | 43.03 | 42.18 | 42.90 | 777,078 | +0.76(+1.79%) |
Feb 05, 2024 | 42.33 | 42.52 | 41.82 | 42.14 | 965,353 | -0.42(-0.99%) |
Feb 02, 2024 | 42.60 | 42.89 | 42.01 | 42.57 | 1,313,983 | -0.27(-0.62%) |
Feb 01, 2024 | 43.72 | 44.06 | 42.27 | 42.83 | 1,242,115 | -0.48(-1.11%) |
Jan 31, 2024 | 44.11 | 44.20 | 43.24 | 43.31 | 1,646,774 | -0.77(-1.74%) |
Jan 30, 2024 | 43.28 | 44.40 | 42.69 | 44.08 | 1,690,700 | -0.19(-0.42%) |
Jan 29, 2024 | 43.83 | 44.32 | 43.34 | 44.26 | 822,023 | +0.25(+0.56%) |
Jan 26, 2024 | 44.41 | 44.49 | 43.60 | 44.02 | 1,022,419 | -0.40(-0.91%) |
Jan 25, 2024 | 44.78 | 44.87 | 43.59 | 44.42 | 1,053,630 | +0.16(+0.35%) |
Jan 24, 2024 | 44.37 | 44.68 | 43.61 | 44.26 | 783,114 | +0.51(+1.17%) |
Jan 23, 2024 | 43.53 | 44.05 | 43.23 | 43.75 | 862,444 | +0.23(+0.52%) |
Jan 22, 2024 | 42.87 | 43.73 | 42.58 | 43.53 | 1,141,375 | +0.67(+1.56%) |
Jan 19, 2024 | 43.17 | 43.17 | 42.19 | 42.86 | 994,495 | -0.16(-0.36%) |
Jan 18, 2024 | 42.92 | 43.24 | 42.22 | 43.02 | 910,560 | +0.23(+0.53%) |
Jan 17, 2024 | 42.42 | 42.89 | 41.75 | 42.79 | 1,197,123 | -0.06(-0.14%) |
Jan 16, 2024 | 43.68 | 43.76 | 42.71 | 42.85 | 1,505,438 | -1.07(-2.44%) |
Jan 12, 2024 | 44.91 | 45.32 | 43.36 | 43.92 | 1,392,718 | +0.05(+0.11%) |
Jan 11, 2024 | 44.25 | 44.75 | 43.75 | 43.87 | 1,385,314 | -0.05(-0.11%) |
Jan 10, 2024 | 44.97 | 45.01 | 43.73 | 43.92 | 1,072,295 | -1.18(-2.61%) |
Jan 09, 2024 | 46.11 | 46.24 | 44.93 | 45.10 | 817,080 | -1.32(-2.83%) |
Jan 08, 2024 | 45.78 | 46.42 | 44.93 | 46.41 | 1,347,270 | -0.47(-1.01%) |
Jan 05, 2024 | 46.59 | 47.41 | 46.54 | 46.89 | 1,056,189 | +0.37(+0.80%) |
Jan 04, 2024 | 47.90 | 48.46 | 46.32 | 46.51 | 832,946 | -0.76(-1.60%) |
Jan 03, 2024 | 47.02 | 47.93 | 46.81 | 47.27 | 1,039,412 | -0.07(-0.15%) |
Jan 02, 2024 | 47.71 | 48.60 | 46.98 | 47.34 | 956,662 | +0.07(+0.15%) |
Dec 29, 2023 | 47.88 | 48.05 | 47.19 | 47.27 | 733,609 | -0.58(-1.21%) |
Dec 28, 2023 | 47.97 | 48.26 | 47.43 | 47.85 | 1,192,453 | -0.29(-0.61%) |
Dec 27, 2023 | 48.40 | 48.65 | 47.92 | 48.14 | 886,735 | -0.48(-0.99%) |
Dec 26, 2023 | 47.49 | 48.80 | 47.42 | 48.62 | 1,809,545 | +2.11(+4.54%) |
Dec 22, 2023 | 45.70 | 46.93 | 45.42 | 46.51 | 1,745,213 | +1.02(+2.24%) |
Dec 21, 2023 | 45.09 | 45.53 | 44.80 | 45.49 | 963,738 | +0.57(+1.27%) |
Dec 20, 2023 | 45.64 | 46.20 | 44.87 | 44.92 | 1,495,003 | -0.85(-1.87%) |
Dec 19, 2023 | 45.09 | 45.82 | 44.75 | 45.78 | 1,340,584 | +1.06(+2.37%) |
Dec 18, 2023 | 44.21 | 44.92 | 44.21 | 44.72 | 1,476,756 | +1.62(+3.76%) |
Dec 15, 2023 | 44.17 | 44.25 | 42.99 | 43.10 | 1,955,027 | -1.10(-2.49%) |
Dec 14, 2023 | 43.13 | 44.53 | 43.11 | 44.20 | 2,348,451 | +1.70(+4.00%) |
Dec 13, 2023 | 41.32 | 42.52 | 41.23 | 42.50 | 1,094,864 | +1.25(+3.02%) |
Dec 12, 2023 | 41.12 | 41.81 | 40.47 | 41.25 | 1,014,523 | -0.54(-1.29%) |
Dec 11, 2023 | 41.59 | 42.09 | 41.35 | 41.79 | 887,279 | +0.04(+0.09%) |
Dec 08, 2023 | 41.37 | 41.90 | 41.22 | 41.75 | 1,311,250 | +0.69(+1.67%) |
Dec 07, 2023 | 41.94 | 42.32 | 40.75 | 41.07 | 1,281,623 | -0.69(-1.65%) |
Dec 06, 2023 | 42.92 | 43.02 | 41.18 | 41.75 | 1,874,767 | -1.02(-2.39%) |
Dec 05, 2023 | 43.79 | 44.04 | 42.69 | 42.77 | 1,517,701 | -1.10(-2.51%) |
Dec 04, 2023 | 45.14 | 45.14 | 43.59 | 43.87 | 1,758,986 | -1.96(-4.28%) |
Dec 01, 2023 | 44.70 | 45.96 | 44.59 | 45.84 | 1,154,601 | +0.55(+1.21%) |
Nov 30, 2023 | 44.42 | 45.89 | 44.22 | 45.29 | 1,881,141 | +1.43(+3.27%) |
Nov 29, 2023 | 44.72 | 45.07 | 43.75 | 43.85 | 1,365,947 | -0.59(-1.33%) |
Nov 28, 2023 | 44.21 | 44.88 | 43.82 | 44.44 | 1,148,774 | +0.58(+1.32%) |
Nov 27, 2023 | 44.07 | 44.16 | 43.14 | 43.86 | 1,962,690 | -0.29(-0.67%) |
Nov 24, 2023 | 44.04 | 44.60 | 43.92 | 44.16 | 906,772 | +0.33(+0.76%) |
Nov 22, 2023 | 43.54 | 44.03 | 42.82 | 43.82 | 1,191,615 | -0.57(-1.28%) |
Nov 21, 2023 | 44.58 | 44.70 | 43.99 | 44.39 | 1,043,011 | -0.32(-0.72%) |
Nov 20, 2023 | 46.45 | 46.85 | 44.69 | 44.72 | 1,084,970 | -1.04(-2.27%) |
Nov 17, 2023 | 45.65 | 46.04 | 45.22 | 45.76 | 1,328,546 | +0.81(+1.81%) |
Nov 16, 2023 | 46.52 | 46.63 | 44.36 | 44.94 | 1,980,439 | -2.05(-4.37%) |
Nov 15, 2023 | 47.62 | 47.99 | 46.58 | 46.99 | 1,159,415 | -0.72(-1.50%) |
Nov 14, 2023 | 47.06 | 47.79 | 46.43 | 47.71 | 862,175 | +1.27(+2.73%) |
Nov 13, 2023 | 45.75 | 46.75 | 45.42 | 46.44 | 670,880 | +0.60(+1.32%) |
Nov 10, 2023 | 46.23 | 46.78 | 45.58 | 45.84 | 969,027 | +0.18(+0.40%) |
Nov 09, 2023 | 46.14 | 47.06 | 45.65 | 45.66 | 903,635 | +0.07(+0.15%) |
Nov 08, 2023 | 45.91 | 46.88 | 45.17 | 45.59 | 1,356,647 | -0.86(-1.84%) |
Nov 07, 2023 | 47.23 | 47.47 | 46.08 | 46.44 | 1,332,485 | -1.45(-3.03%) |
Nov 06, 2023 | 49.28 | 49.31 | 47.44 | 47.89 | 1,061,924 | -1.01(-2.07%) |
Nov 03, 2023 | 49.67 | 50.27 | 48.54 | 48.91 | 1,212,828 | -0.91(-1.84%) |
Nov 02, 2023 | 48.64 | 50.21 | 48.31 | 49.82 | 1,955,537 | +2.06(+4.32%) |