Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 47.26 | 48.88 | 46.52 | 48.78 | 1,626,681 | +2.38(+5.13%) |
Jun 11, 2024 | 47.11 | 47.23 | 46.02 | 46.40 | 833,829 | -0.99(-2.09%) |
Jun 10, 2024 | 47.48 | 48.05 | 47.34 | 47.39 | 1,059,361 | -0.11(-0.23%) |
Jun 07, 2024 | 46.37 | 47.55 | 46.25 | 47.50 | 958,855 | +0.35(+0.74%) |
Jun 06, 2024 | 45.20 | 47.43 | 44.77 | 47.15 | 1,566,540 | +2.51(+5.62%) |
Jun 05, 2024 | 44.04 | 44.87 | 44.04 | 44.64 | 778,889 | +0.73(+1.66%) |
Jun 04, 2024 | 44.37 | 44.38 | 43.30 | 43.91 | 1,079,362 | -0.94(-2.10%) |
Jun 03, 2024 | 47.49 | 47.49 | 44.71 | 44.85 | 738,358 | -2.50(-5.28%) |
May 31, 2024 | 46.92 | 48.00 | 46.75 | 47.35 | 886,080 | +0.52(+1.11%) |
May 30, 2024 | 46.13 | 47.17 | 46.13 | 46.83 | 719,459 | +0.75(+1.64%) |
May 29, 2024 | 47.48 | 47.48 | 46.05 | 46.08 | 824,427 | -1.50(-3.15%) |
May 28, 2024 | 46.95 | 48.28 | 46.95 | 47.58 | 696,167 | +0.68(+1.44%) |
May 24, 2024 | 46.73 | 47.04 | 46.47 | 46.90 | 621,516 | +0.48(+1.03%) |
May 23, 2024 | 47.11 | 47.56 | 46.07 | 46.42 | 911,195 | -0.66(-1.39%) |
May 22, 2024 | 47.68 | 47.83 | 46.55 | 47.08 | 667,169 | -0.52(-1.09%) |
May 21, 2024 | 48.26 | 48.61 | 47.49 | 47.59 | 668,616 | -0.82(-1.70%) |
May 20, 2024 | 49.08 | 49.60 | 48.34 | 48.42 | 644,890 | -0.66(-1.34%) |
May 17, 2024 | 49.27 | 49.30 | 48.66 | 49.08 | 766,609 | +0.15(+0.30%) |
May 16, 2024 | 48.34 | 49.26 | 48.13 | 48.93 | 1,084,126 | +0.63(+1.30%) |
May 15, 2024 | 47.42 | 48.64 | 47.10 | 48.30 | 912,075 | +0.75(+1.57%) |
May 14, 2024 | 47.93 | 48.27 | 46.83 | 47.56 | 1,058,453 | -0.35(-0.73%) |
May 13, 2024 | 48.71 | 48.71 | 47.64 | 47.90 | 1,071,612 | -0.56(-1.15%) |
May 10, 2024 | 49.98 | 50.44 | 48.45 | 48.46 | 891,309 | -1.40(-2.81%) |
May 09, 2024 | 49.90 | 50.81 | 49.78 | 49.86 | 747,106 | +0.10(+0.20%) |
May 08, 2024 | 54.15 | 54.15 | 49.47 | 49.76 | 1,360,502 | -2.83(-5.38%) |
May 07, 2024 | 52.26 | 52.95 | 52.17 | 52.59 | 418,791 | +0.25(+0.47%) |
May 06, 2024 | 51.76 | 53.07 | 51.43 | 52.34 | 419,193 | +1.00(+1.95%) |
May 03, 2024 | 51.30 | 51.53 | 50.78 | 51.34 | 463,227 | +0.18(+0.35%) |
May 02, 2024 | 51.10 | 51.93 | 50.88 | 51.16 | 494,368 | +0.41(+0.80%) |
May 01, 2024 | 52.39 | 52.46 | 50.71 | 50.75 | 597,076 | -1.76(-3.35%) |
Apr 30, 2024 | 54.84 | 54.84 | 52.44 | 52.51 | 491,096 | -2.66(-4.83%) |
Apr 29, 2024 | 54.55 | 55.34 | 54.55 | 55.17 | 296,391 | +0.64(+1.17%) |
Apr 26, 2024 | 54.77 | 54.92 | 54.15 | 54.54 | 301,048 | -0.36(-0.65%) |
Apr 25, 2024 | 54.41 | 55.02 | 53.43 | 54.90 | 343,854 | +0.33(+0.60%) |
Apr 24, 2024 | 55.21 | 55.38 | 54.34 | 54.57 | 383,250 | -0.82(-1.49%) |
Apr 23, 2024 | 54.74 | 55.92 | 54.33 | 55.39 | 523,629 | +0.81(+1.49%) |
Apr 22, 2024 | 53.88 | 54.79 | 53.28 | 54.58 | 487,434 | +0.51(+0.94%) |
Apr 19, 2024 | 53.08 | 54.45 | 53.08 | 54.07 | 342,738 | +0.74(+1.38%) |
Apr 18, 2024 | 53.92 | 54.41 | 53.24 | 53.34 | 429,967 | -0.12(-0.22%) |
Apr 17, 2024 | 54.73 | 55.12 | 53.30 | 53.46 | 514,134 | -1.31(-2.39%) |
Apr 16, 2024 | 54.26 | 55.13 | 53.64 | 54.77 | 467,840 | +0.13(+0.24%) |
Apr 15, 2024 | 55.41 | 55.79 | 54.17 | 54.64 | 525,865 | -0.78(-1.42%) |
Apr 12, 2024 | 56.86 | 57.50 | 54.92 | 55.42 | 520,838 | -0.75(-1.33%) |
Apr 11, 2024 | 56.55 | 56.75 | 55.81 | 56.17 | 608,073 | -0.40(-0.70%) |
Apr 10, 2024 | 55.66 | 56.67 | 55.56 | 56.57 | 829,584 | +0.28(+0.49%) |
Apr 09, 2024 | 55.70 | 56.33 | 55.34 | 56.29 | 651,676 | +0.93(+1.69%) |
Apr 08, 2024 | 54.41 | 55.66 | 54.25 | 55.35 | 582,193 | +0.94(+1.73%) |
Apr 05, 2024 | 54.24 | 54.64 | 53.63 | 54.41 | 870,507 | +0.59(+1.09%) |
Apr 04, 2024 | 53.33 | 54.45 | 53.33 | 53.82 | 606,382 | +0.49(+0.91%) |
Apr 03, 2024 | 53.10 | 53.43 | 52.87 | 53.34 | 616,707 | +0.41(+0.77%) |
Apr 02, 2024 | 53.65 | 53.86 | 52.32 | 52.93 | 974,923 | -0.55(-1.02%) |
Apr 01, 2024 | 55.21 | 55.21 | 53.41 | 53.48 | 578,792 | -1.26(-2.30%) |
Mar 28, 2024 | 54.77 | 55.26 | 54.28 | 54.74 | 777,589 | +0.17(+0.31%) |
Mar 27, 2024 | 52.90 | 54.67 | 52.90 | 54.57 | 527,418 | +1.65(+3.12%) |
Mar 26, 2024 | 53.94 | 54.22 | 52.70 | 52.92 | 803,498 | -0.72(-1.33%) |
Mar 25, 2024 | 52.97 | 54.28 | 52.97 | 53.63 | 627,813 | +0.92(+1.75%) |
Mar 22, 2024 | 55.26 | 55.26 | 52.56 | 52.71 | 947,968 | -3.00(-5.39%) |
Mar 21, 2024 | 55.94 | 56.50 | 55.53 | 55.71 | 686,270 | -0.08(-0.14%) |
Mar 20, 2024 | 54.20 | 55.85 | 53.80 | 55.79 | 673,738 | +1.46(+2.69%) |
Mar 19, 2024 | 53.47 | 54.64 | 53.47 | 54.33 | 677,589 | +0.84(+1.58%) |
Mar 18, 2024 | 53.60 | 53.96 | 52.81 | 53.49 | 810,408 | -0.14(-0.26%) |
Mar 15, 2024 | 53.56 | 54.74 | 53.12 | 53.62 | 7,761,922 | -0.04(-0.07%) |
Mar 14, 2024 | 53.17 | 53.84 | 52.77 | 53.66 | 1,273,057 | +0.99(+1.89%) |
Mar 13, 2024 | 51.77 | 53.33 | 51.77 | 52.67 | 1,642,048 | +0.92(+1.79%) |
Mar 12, 2024 | 51.49 | 52.02 | 51.00 | 51.75 | 1,532,493 | +0.14(+0.27%) |
Mar 11, 2024 | 48.95 | 51.72 | 48.91 | 51.61 | 3,120,782 | +3.59(+7.47%) |
Mar 08, 2024 | 49.10 | 49.72 | 44.81 | 48.02 | 4,221,366 | -0.51(-1.04%) |
Mar 07, 2024 | 53.00 | 53.79 | 47.84 | 48.53 | 2,476,080 | -4.25(-8.06%) |
Mar 06, 2024 | 53.15 | 53.75 | 52.45 | 52.78 | 678,860 | -0.14(-0.26%) |
Mar 05, 2024 | 52.27 | 53.53 | 52.27 | 52.92 | 635,293 | +0.49(+0.93%) |
Mar 04, 2024 | 53.74 | 53.94 | 52.39 | 52.43 | 1,182,469 | -0.86(-1.61%) |
Mar 01, 2024 | 51.71 | 53.52 | 51.71 | 53.29 | 1,904,846 | +1.77(+3.43%) |
Feb 29, 2024 | 52.16 | 52.43 | 51.30 | 51.52 | 1,610,667 | -0.50(-0.97%) |
Feb 28, 2024 | 53.33 | 54.90 | 50.74 | 52.03 | 1,810,511 | -2.29(-4.22%) |
Feb 27, 2024 | 53.51 | 54.33 | 53.18 | 54.32 | 522,513 | +0.99(+1.85%) |
Feb 26, 2024 | 53.11 | 53.62 | 52.72 | 53.33 | 475,271 | -0.02(-0.04%) |
Feb 23, 2024 | 53.37 | 53.71 | 52.58 | 53.35 | 392,980 | -0.79(-1.46%) |
Feb 22, 2024 | 53.54 | 54.26 | 53.23 | 54.14 | 436,194 | +0.11(+0.20%) |
Feb 21, 2024 | 52.93 | 54.26 | 52.93 | 54.03 | 549,759 | +1.44(+2.74%) |
Feb 20, 2024 | 52.76 | 53.04 | 52.30 | 52.59 | 406,809 | -0.66(-1.24%) |
Feb 16, 2024 | 53.41 | 53.58 | 52.71 | 53.25 | 480,103 | -0.01(-0.02%) |
Feb 15, 2024 | 52.05 | 53.42 | 52.04 | 53.26 | 716,844 | +1.43(+2.76%) |
Feb 14, 2024 | 52.21 | 52.44 | 50.80 | 51.83 | 608,078 | +0.02(+0.04%) |
Feb 13, 2024 | 52.18 | 52.78 | 51.12 | 51.81 | 737,737 | -1.06(-2.00%) |
Feb 12, 2024 | 52.32 | 53.69 | 52.32 | 52.87 | 823,964 | +1.26(+2.45%) |
Feb 09, 2024 | 53.02 | 53.46 | 51.22 | 51.60 | 871,449 | -1.39(-2.63%) |
Feb 08, 2024 | 53.19 | 53.19 | 51.81 | 53.00 | 1,285,881 | +0.43(+0.83%) |
Feb 07, 2024 | 46.67 | 52.91 | 46.67 | 52.56 | 3,455,090 | +6.13(+13.21%) |
Feb 06, 2024 | 45.71 | 46.81 | 45.71 | 46.43 | 438,986 | +0.79(+1.73%) |
Feb 05, 2024 | 45.83 | 46.09 | 45.13 | 45.64 | 387,267 | -0.59(-1.28%) |
Feb 02, 2024 | 46.76 | 46.84 | 46.12 | 46.23 | 505,831 | -0.72(-1.54%) |
Feb 01, 2024 | 47.46 | 47.94 | 46.45 | 46.95 | 716,119 | -0.14(-0.29%) |
Jan 31, 2024 | 50.07 | 50.07 | 47.06 | 47.09 | 905,703 | -2.97(-5.94%) |
Jan 30, 2024 | 49.77 | 50.39 | 49.72 | 50.06 | 703,696 | -0.34(-0.67%) |
Jan 29, 2024 | 50.22 | 50.53 | 49.61 | 50.40 | 508,454 | +0.16(+0.31%) |
Jan 26, 2024 | 51.02 | 51.11 | 49.82 | 50.24 | 321,656 | -0.65(-1.28%) |
Jan 25, 2024 | 51.04 | 51.04 | 50.34 | 50.89 | 774,958 | +0.43(+0.86%) |
Jan 24, 2024 | 50.16 | 50.52 | 49.78 | 50.46 | 335,437 | +0.83(+1.67%) |
Jan 23, 2024 | 49.86 | 50.33 | 49.49 | 49.63 | 474,581 | -0.29(-0.57%) |
Jan 22, 2024 | 49.91 | 50.13 | 49.47 | 49.91 | 566,768 | -0.02(-0.04%) |
Jan 19, 2024 | 49.80 | 50.04 | 49.18 | 49.93 | 380,328 | +0.12(+0.24%) |
Jan 18, 2024 | 49.65 | 49.92 | 49.02 | 49.82 | 439,018 | +0.33(+0.66%) |
Jan 17, 2024 | 48.99 | 49.89 | 48.99 | 49.49 | 304,628 | -0.20(-0.40%) |
Jan 16, 2024 | 50.89 | 51.35 | 49.43 | 49.69 | 428,297 | -1.35(-2.65%) |
Jan 12, 2024 | 51.76 | 52.02 | 50.74 | 51.04 | 342,579 | +0.41(+0.82%) |
Jan 11, 2024 | 50.54 | 50.83 | 50.06 | 50.63 | 374,985 | +0.17(+0.33%) |
Jan 10, 2024 | 51.06 | 51.32 | 50.15 | 50.46 | 358,099 | -0.57(-1.12%) |
Jan 09, 2024 | 51.29 | 51.29 | 49.99 | 51.03 | 640,634 | -0.38(-0.73%) |
Jan 08, 2024 | 50.11 | 51.59 | 49.57 | 51.41 | 542,652 | +0.47(+0.93%) |
Jan 05, 2024 | 50.76 | 51.06 | 50.20 | 50.93 | 739,636 | -0.51(-1.00%) |
Jan 04, 2024 | 53.95 | 53.95 | 51.44 | 51.45 | 631,910 | -1.86(-3.48%) |
Jan 03, 2024 | 52.94 | 53.94 | 52.34 | 53.30 | 522,523 | -0.03(-0.06%) |
Jan 02, 2024 | 54.16 | 54.92 | 53.10 | 53.33 | 580,619 | -0.67(-1.24%) |
Dec 29, 2023 | 54.25 | 54.30 | 53.74 | 54.00 | 357,932 | -0.26(-0.47%) |
Dec 28, 2023 | 55.00 | 55.23 | 54.22 | 54.26 | 367,284 | -0.92(-1.66%) |
Dec 27, 2023 | 54.86 | 55.35 | 54.71 | 55.18 | 376,549 | +0.24(+0.43%) |
Dec 26, 2023 | 54.07 | 55.19 | 53.76 | 54.94 | 482,415 | +1.31(+2.45%) |
Dec 22, 2023 | 54.27 | 54.44 | 53.22 | 53.63 | 505,003 | -0.42(-0.79%) |
Dec 21, 2023 | 53.61 | 54.13 | 53.08 | 54.05 | 432,677 | +0.65(+1.22%) |
Dec 20, 2023 | 54.34 | 55.38 | 53.17 | 53.40 | 852,302 | -0.66(-1.22%) |
Dec 19, 2023 | 52.34 | 54.07 | 52.16 | 54.06 | 659,658 | +1.75(+3.34%) |
Dec 18, 2023 | 52.13 | 52.59 | 51.66 | 52.31 | 646,954 | +0.99(+1.92%) |
Dec 15, 2023 | 50.84 | 51.42 | 50.74 | 51.33 | 3,505,888 | +0.46(+0.91%) |
Dec 14, 2023 | 50.45 | 50.92 | 50.01 | 50.86 | 772,641 | +1.40(+2.84%) |
Dec 13, 2023 | 48.69 | 49.49 | 47.99 | 49.46 | 975,090 | +1.03(+2.12%) |
Dec 12, 2023 | 49.26 | 49.26 | 48.15 | 48.43 | 833,523 | -1.39(-2.79%) |
Dec 11, 2023 | 49.17 | 50.06 | 48.85 | 49.83 | 548,283 | +0.26(+0.52%) |
Dec 08, 2023 | 49.01 | 50.00 | 48.86 | 49.57 | 559,579 | +1.06(+2.18%) |
Dec 07, 2023 | 48.73 | 49.04 | 48.07 | 48.51 | 1,449,448 | -0.07(-0.14%) |
Dec 06, 2023 | 49.63 | 50.00 | 48.55 | 48.58 | 490,018 | -1.36(-2.73%) |
Dec 05, 2023 | 50.79 | 50.79 | 49.88 | 49.94 | 421,340 | -0.75(-1.48%) |
Dec 04, 2023 | 50.61 | 50.96 | 50.20 | 50.69 | 539,818 | -0.39(-0.75%) |