Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 51.14 | 51.77 | 50.59 | 51.16 | 590,579 | -0.80(-1.54%) |
Jun 13, 2024 | 51.35 | 52.77 | 50.98 | 51.96 | 751,797 | +0.19(+0.37%) |
Jun 12, 2024 | 51.55 | 53.09 | 51.53 | 51.77 | 568,784 | +1.17(+2.31%) |
Jun 11, 2024 | 50.25 | 50.88 | 49.98 | 50.60 | 329,036 | +0.03(+0.06%) |
Jun 10, 2024 | 51.05 | 51.71 | 49.75 | 50.57 | 351,169 | -0.67(-1.31%) |
Jun 07, 2024 | 50.60 | 52.12 | 50.50 | 51.24 | 289,274 | -0.40(-0.77%) |
Jun 06, 2024 | 50.95 | 52.13 | 50.74 | 51.64 | 464,965 | +0.58(+1.14%) |
Jun 05, 2024 | 50.29 | 51.52 | 49.85 | 51.06 | 588,288 | +0.80(+1.59%) |
Jun 04, 2024 | 49.11 | 50.41 | 48.17 | 50.26 | 527,595 | +0.83(+1.68%) |
Jun 03, 2024 | 50.20 | 50.20 | 48.87 | 49.43 | 697,918 | -0.78(-1.55%) |
May 31, 2024 | 50.30 | 50.77 | 49.56 | 50.21 | 434,017 | -0.02(-0.04%) |
May 30, 2024 | 50.65 | 51.19 | 49.96 | 50.23 | 488,789 | -0.58(-1.14%) |
May 29, 2024 | 50.62 | 51.99 | 50.30 | 50.81 | 423,948 | -0.65(-1.26%) |
May 28, 2024 | 52.00 | 52.00 | 50.40 | 51.46 | 575,122 | +0.48(+0.94%) |
May 24, 2024 | 52.50 | 52.50 | 50.52 | 50.98 | 278,246 | -0.83(-1.60%) |
May 23, 2024 | 51.56 | 52.07 | 50.21 | 51.81 | 319,884 | +0.17(+0.33%) |
May 22, 2024 | 51.43 | 52.19 | 50.80 | 51.64 | 227,542 | +0.04(+0.08%) |
May 21, 2024 | 51.83 | 52.05 | 51.10 | 51.60 | 312,429 | -0.42(-0.81%) |
May 20, 2024 | 51.29 | 52.20 | 50.70 | 52.02 | 183,491 | +0.33(+0.64%) |
May 17, 2024 | 51.38 | 52.41 | 51.07 | 51.69 | 355,399 | +0.54(+1.06%) |
May 16, 2024 | 52.47 | 52.47 | 50.65 | 51.15 | 418,696 | -1.10(-2.11%) |
May 15, 2024 | 51.85 | 52.33 | 50.95 | 52.25 | 525,937 | +1.26(+2.47%) |
May 14, 2024 | 50.93 | 51.56 | 50.51 | 50.99 | 433,548 | +0.53(+1.05%) |
May 13, 2024 | 49.96 | 51.26 | 49.09 | 50.46 | 366,825 | +0.79(+1.59%) |
May 10, 2024 | 49.35 | 50.19 | 48.74 | 49.67 | 351,715 | +0.64(+1.31%) |
May 09, 2024 | 49.51 | 49.63 | 47.95 | 49.03 | 580,827 | -0.71(-1.43%) |
May 08, 2024 | 49.53 | 50.54 | 49.19 | 49.74 | 590,493 | +0.03(+0.06%) |
May 07, 2024 | 48.99 | 50.07 | 48.65 | 49.71 | 689,268 | +0.97(+1.99%) |
May 06, 2024 | 45.89 | 48.80 | 45.37 | 48.74 | 647,737 | +3.58(+7.93%) |
May 03, 2024 | 45.97 | 46.28 | 44.51 | 45.16 | 509,036 | -0.07(-0.15%) |
May 02, 2024 | 43.27 | 45.77 | 43.14 | 45.23 | 851,584 | +2.29(+5.33%) |
May 01, 2024 | 42.00 | 43.66 | 41.60 | 42.94 | 282,044 | +1.03(+2.46%) |
Apr 30, 2024 | 43.42 | 43.97 | 41.77 | 41.91 | 667,864 | -1.11(-2.58%) |
Apr 29, 2024 | 40.45 | 43.27 | 40.02 | 43.02 | 680,562 | +2.85(+7.09%) |
Apr 26, 2024 | 41.10 | 42.75 | 39.84 | 40.17 | 823,240 | -1.83(-4.36%) |
Apr 25, 2024 | 45.71 | 46.33 | 40.06 | 42.00 | 1,949,130 | -4.86(-10.37%) |
Apr 24, 2024 | 48.67 | 48.93 | 46.68 | 46.86 | 604,647 | -1.84(-3.78%) |
Apr 23, 2024 | 47.95 | 49.46 | 47.40 | 48.70 | 349,424 | +0.80(+1.67%) |
Apr 22, 2024 | 47.86 | 48.56 | 47.12 | 47.90 | 241,999 | +0.05(+0.10%) |
Apr 19, 2024 | 46.96 | 48.21 | 46.66 | 47.85 | 314,002 | +1.36(+2.93%) |
Apr 18, 2024 | 45.56 | 46.57 | 45.09 | 46.49 | 287,479 | +0.51(+1.11%) |
Apr 17, 2024 | 47.53 | 47.88 | 45.44 | 45.98 | 313,642 | -1.41(-2.98%) |
Apr 16, 2024 | 47.00 | 47.82 | 46.75 | 47.39 | 379,847 | -0.16(-0.34%) |
Apr 15, 2024 | 50.97 | 51.08 | 47.04 | 47.55 | 477,930 | -3.79(-7.38%) |
Apr 12, 2024 | 51.08 | 51.34 | 50.41 | 51.34 | 465,046 | +0.68(+1.34%) |
Apr 11, 2024 | 49.81 | 51.46 | 49.29 | 50.66 | 414,360 | +1.02(+2.05%) |
Apr 10, 2024 | 49.35 | 50.00 | 49.02 | 49.64 | 399,472 | -0.27(-0.54%) |
Apr 09, 2024 | 49.51 | 50.28 | 49.39 | 49.91 | 338,459 | +0.93(+1.90%) |
Apr 08, 2024 | 48.43 | 49.31 | 48.03 | 48.98 | 914,966 | +0.44(+0.91%) |
Apr 05, 2024 | 48.01 | 48.87 | 46.89 | 48.54 | 429,220 | +0.41(+0.85%) |
Apr 04, 2024 | 50.00 | 50.20 | 47.17 | 48.13 | 723,588 | -1.38(-2.79%) |
Apr 03, 2024 | 49.91 | 50.70 | 49.31 | 49.51 | 362,413 | -0.46(-0.92%) |
Apr 02, 2024 | 50.18 | 50.52 | 49.06 | 49.97 | 386,401 | -1.13(-2.21%) |
Apr 01, 2024 | 50.24 | 51.98 | 49.29 | 51.10 | 540,151 | +0.57(+1.13%) |
Mar 28, 2024 | 51.00 | 52.33 | 49.67 | 50.53 | 158,870 | +0.53(+1.06%) |
Mar 27, 2024 | 50.93 | 51.75 | 49.94 | 50.00 | 450,457 | -0.71(-1.40%) |
Mar 26, 2024 | 50.73 | 51.87 | 50.51 | 50.71 | 355,085 | +0.31(+0.62%) |
Mar 25, 2024 | 51.50 | 52.36 | 50.30 | 50.40 | 498,603 | -1.12(-2.17%) |
Mar 22, 2024 | 52.47 | 52.49 | 51.30 | 51.52 | 281,047 | -0.92(-1.75%) |
Mar 21, 2024 | 54.77 | 55.05 | 52.27 | 52.44 | 297,951 | -2.34(-4.27%) |
Mar 20, 2024 | 53.76 | 55.00 | 53.40 | 54.78 | 175,512 | +0.90(+1.67%) |
Mar 19, 2024 | 53.00 | 54.70 | 53.00 | 53.88 | 201,695 | +0.73(+1.37%) |
Mar 18, 2024 | 52.53 | 53.61 | 51.68 | 53.15 | 404,014 | +0.75(+1.43%) |
Mar 15, 2024 | 53.49 | 54.94 | 51.81 | 52.40 | 1,137,763 | -1.43(-2.66%) |
Mar 14, 2024 | 56.08 | 56.08 | 53.36 | 53.83 | 577,406 | -2.72(-4.81%) |
Mar 13, 2024 | 57.34 | 57.88 | 56.31 | 56.55 | 96,963 | -0.81(-1.41%) |
Mar 12, 2024 | 56.81 | 57.58 | 56.39 | 57.36 | 128,641 | +0.55(+0.97%) |
Mar 11, 2024 | 58.27 | 59.11 | 56.55 | 56.81 | 109,182 | -1.97(-3.35%) |
Mar 08, 2024 | 57.68 | 59.49 | 57.22 | 58.78 | 274,532 | +1.27(+2.21%) |
Mar 07, 2024 | 56.91 | 57.58 | 56.32 | 57.51 | 178,912 | +0.88(+1.55%) |
Mar 06, 2024 | 58.85 | 59.01 | 56.49 | 56.63 | 190,716 | -1.99(-3.39%) |
Mar 05, 2024 | 58.79 | 59.22 | 57.92 | 58.62 | 274,387 | -0.51(-0.86%) |
Mar 04, 2024 | 59.36 | 59.55 | 58.12 | 59.13 | 315,551 | -0.38(-0.64%) |
Mar 01, 2024 | 57.71 | 59.88 | 57.17 | 59.51 | 372,201 | +1.81(+3.14%) |
Feb 29, 2024 | 58.13 | 58.40 | 56.70 | 57.70 | 428,888 | -0.08(-0.14%) |
Feb 28, 2024 | 56.72 | 58.24 | 55.24 | 57.78 | 300,349 | +0.08(+0.14%) |
Feb 27, 2024 | 60.19 | 61.64 | 57.44 | 57.70 | 262,551 | -2.45(-4.07%) |
Feb 26, 2024 | 61.98 | 62.12 | 60.05 | 60.15 | 277,544 | -1.55(-2.51%) |
Feb 23, 2024 | 61.48 | 62.42 | 61.01 | 61.70 | 458,932 | +0.70(+1.15%) |
Feb 22, 2024 | 59.60 | 61.23 | 59.60 | 61.00 | 455,566 | +1.14(+1.90%) |
Feb 21, 2024 | 60.53 | 62.31 | 59.85 | 59.86 | 509,664 | -0.75(-1.24%) |
Feb 20, 2024 | 58.88 | 61.32 | 58.75 | 60.61 | 585,202 | +1.00(+1.68%) |
Feb 16, 2024 | 59.09 | 60.23 | 59.03 | 59.61 | 504,903 | +0.40(+0.68%) |
Feb 15, 2024 | 58.81 | 60.62 | 58.60 | 59.21 | 383,093 | +0.73(+1.25%) |
Feb 14, 2024 | 56.13 | 58.95 | 56.13 | 58.48 | 383,545 | +2.92(+5.26%) |
Feb 13, 2024 | 57.87 | 58.86 | 55.55 | 55.56 | 445,271 | -3.34(-5.67%) |
Feb 12, 2024 | 58.36 | 59.13 | 57.82 | 58.90 | 703,843 | +0.71(+1.22%) |
Feb 09, 2024 | 58.12 | 58.88 | 57.12 | 58.19 | 816,112 | +0.24(+0.41%) |
Feb 08, 2024 | 58.95 | 60.24 | 57.85 | 57.95 | 619,292 | -1.05(-1.78%) |
Feb 07, 2024 | 60.78 | 60.78 | 58.93 | 59.00 | 278,758 | -1.49(-2.46%) |
Feb 06, 2024 | 59.89 | 61.69 | 59.83 | 60.49 | 259,843 | +0.28(+0.47%) |
Feb 05, 2024 | 61.09 | 61.24 | 59.06 | 60.21 | 241,030 | -0.79(-1.30%) |
Feb 02, 2024 | 68.79 | 68.93 | 56.38 | 61.00 | 2,181,207 | -11.04(-15.32%) |
Feb 01, 2024 | 69.92 | 72.40 | 69.77 | 72.04 | 245,432 | +2.69(+3.88%) |
Jan 31, 2024 | 70.05 | 70.50 | 69.22 | 69.35 | 213,557 | -0.64(-0.91%) |
Jan 30, 2024 | 70.73 | 71.27 | 69.61 | 69.99 | 134,480 | -0.72(-1.02%) |
Jan 29, 2024 | 70.28 | 71.53 | 69.44 | 70.71 | 400,390 | +0.28(+0.40%) |
Jan 26, 2024 | 69.00 | 71.44 | 68.94 | 70.43 | 292,245 | +1.72(+2.50%) |
Jan 25, 2024 | 68.94 | 69.19 | 67.90 | 68.71 | 242,831 | +0.28(+0.41%) |
Jan 24, 2024 | 70.33 | 70.33 | 68.17 | 68.43 | 295,485 | -1.27(-1.82%) |
Jan 23, 2024 | 72.00 | 72.57 | 69.09 | 69.70 | 386,647 | -1.87(-2.61%) |
Jan 22, 2024 | 68.00 | 71.57 | 68.00 | 71.57 | 404,248 | +3.75(+5.53%) |
Jan 19, 2024 | 64.38 | 67.94 | 64.38 | 67.82 | 287,913 | +4.88(+7.75%) |
Jan 18, 2024 | 70.00 | 70.00 | 62.09 | 62.94 | 400,747 | -2.01(-3.09%) |
Jan 17, 2024 | 65.60 | 65.78 | 64.55 | 64.95 | 271,408 | -0.95(-1.44%) |
Jan 16, 2024 | 65.50 | 66.70 | 65.42 | 65.90 | 368,739 | -0.07(-0.11%) |
Jan 12, 2024 | 65.35 | 66.28 | 65.11 | 65.97 | 118,644 | +1.20(+1.85%) |
Jan 11, 2024 | 63.36 | 65.51 | 62.52 | 64.77 | 249,897 | +1.49(+2.35%) |
Jan 10, 2024 | 63.32 | 63.89 | 62.97 | 63.28 | 138,396 | -0.03(-0.05%) |
Jan 09, 2024 | 62.75 | 63.53 | 62.12 | 63.31 | 113,592 | +0.06(+0.09%) |
Jan 08, 2024 | 62.69 | 63.80 | 61.12 | 63.25 | 319,857 | +1.74(+2.83%) |
Jan 05, 2024 | 61.77 | 62.30 | 60.16 | 61.51 | 83,530 | -0.01(-0.02%) |
Jan 04, 2024 | 61.62 | 62.11 | 60.57 | 61.52 | 138,202 | +0.41(+0.67%) |
Jan 03, 2024 | 61.73 | 62.46 | 60.06 | 61.11 | 225,889 | -0.75(-1.21%) |
Jan 02, 2024 | 63.22 | 63.34 | 61.72 | 61.86 | 130,096 | -1.34(-2.12%) |
Dec 29, 2023 | 63.22 | 64.09 | 62.72 | 63.20 | 153,481 | -0.36(-0.57%) |
Dec 28, 2023 | 63.50 | 63.66 | 62.85 | 63.56 | 201,788 | -0.19(-0.30%) |
Dec 27, 2023 | 64.32 | 65.49 | 63.51 | 63.75 | 220,201 | -0.43(-0.67%) |
Dec 26, 2023 | 63.67 | 64.54 | 62.62 | 64.18 | 198,236 | +0.23(+0.36%) |
Dec 22, 2023 | 64.75 | 65.35 | 63.84 | 63.95 | 147,688 | +0.18(+0.28%) |
Dec 21, 2023 | 63.51 | 64.31 | 63.09 | 63.77 | 91,360 | +0.56(+0.89%) |
Dec 20, 2023 | 65.09 | 65.41 | 63.16 | 63.21 | 144,027 | -1.75(-2.69%) |
Dec 19, 2023 | 63.90 | 65.27 | 63.77 | 64.96 | 491,927 | +1.32(+2.07%) |
Dec 18, 2023 | 64.28 | 64.63 | 63.12 | 63.64 | 250,149 | -0.10(-0.16%) |
Dec 15, 2023 | 64.41 | 65.38 | 63.41 | 63.74 | 455,090 | -1.05(-1.62%) |
Dec 14, 2023 | 64.00 | 65.69 | 64.00 | 64.79 | 267,386 | +0.88(+1.38%) |
Dec 13, 2023 | 61.71 | 64.03 | 61.54 | 63.91 | 259,331 | +2.32(+3.77%) |
Dec 12, 2023 | 61.25 | 61.97 | 60.56 | 61.59 | 240,626 | +0.31(+0.51%) |
Dec 11, 2023 | 60.72 | 61.80 | 60.12 | 61.28 | 257,723 | +0.02(+0.03%) |
Dec 08, 2023 | 60.08 | 61.68 | 59.49 | 61.26 | 336,102 | +0.88(+1.46%) |
Dec 07, 2023 | 58.85 | 60.46 | 58.23 | 60.38 | 140,175 | +1.53(+2.60%) |
Dec 06, 2023 | 58.95 | 60.65 | 58.00 | 58.85 | 425,501 | +0.03(+0.05%) |
Dec 05, 2023 | 59.17 | 59.78 | 58.42 | 58.82 | 308,600 | -0.95(-1.59%) |
Dec 04, 2023 | 59.13 | 60.00 | 58.76 | 59.77 | 162,082 | +0.62(+1.05%) |
Dec 01, 2023 | 59.45 | 60.10 | 58.68 | 59.15 | 363,989 | -0.33(-0.55%) |
Nov 30, 2023 | 58.86 | 60.13 | 58.86 | 59.48 | 110,932 | +0.40(+0.68%) |
Nov 29, 2023 | 58.75 | 60.17 | 58.75 | 59.08 | 216,787 | +0.65(+1.11%) |
Nov 28, 2023 | 58.04 | 60.10 | 58.04 | 58.43 | 320,944 | -0.37(-0.63%) |
Nov 27, 2023 | 58.24 | 59.20 | 57.88 | 58.80 | 549,403 | +0.47(+0.81%) |
Nov 24, 2023 | 58.37 | 59.51 | 58.22 | 58.33 | 145,313 | +0.14(+0.24%) |
Nov 22, 2023 | 57.83 | 59.54 | 57.83 | 58.19 | 262,737 | +0.94(+1.64%) |
Nov 21, 2023 | 57.99 | 58.31 | 56.96 | 57.25 | 264,317 | -0.78(-1.34%) |
Nov 20, 2023 | 57.99 | 58.98 | 57.88 | 58.03 | 296,269 | -0.38(-0.65%) |
Nov 17, 2023 | 58.05 | 58.91 | 57.57 | 58.41 | 342,379 | +0.40(+0.69%) |
Nov 16, 2023 | 58.18 | 58.51 | 56.96 | 58.01 | 177,374 | +0.15(+0.26%) |
Nov 15, 2023 | 57.78 | 59.18 | 57.78 | 57.86 | 162,680 | +0.25(+0.43%) |
Nov 14, 2023 | 57.22 | 58.13 | 56.47 | 57.61 | 399,387 | +1.53(+2.73%) |
Nov 13, 2023 | 56.00 | 56.98 | 55.84 | 56.08 | 125,110 | -0.73(-1.28%) |
Nov 10, 2023 | 56.40 | 57.18 | 54.90 | 56.81 | 216,793 | +0.66(+1.18%) |
Nov 09, 2023 | 57.61 | 58.21 | 55.72 | 56.15 | 518,970 | -1.67(-2.89%) |
Nov 08, 2023 | 57.21 | 58.69 | 56.81 | 57.82 | 292,066 | +0.84(+1.47%) |
Nov 07, 2023 | 56.17 | 57.58 | 55.15 | 56.98 | 192,172 | -0.18(-0.31%) |
Nov 06, 2023 | 57.11 | 57.22 | 56.12 | 57.16 | 130,079 | +0.29(+0.51%) |
Nov 03, 2023 | 56.58 | 57.72 | 55.49 | 56.87 | 229,891 | +0.89(+1.59%) |
Nov 02, 2023 | 53.99 | 56.05 | 53.18 | 55.98 | 182,458 | +2.75(+5.17%) |