Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 54.13 | 55.31 | 53.36 | 55.20 | 364,768 | +1.29(+2.39%) |
Jun 17, 2024 | 53.00 | 53.93 | 52.75 | 53.91 | 570,471 | +0.80(+1.51%) |
Jun 14, 2024 | 52.95 | 53.20 | 52.13 | 53.11 | 381,656 | -0.64(-1.19%) |
Jun 13, 2024 | 54.18 | 54.18 | 52.46 | 53.75 | 554,701 | -0.27(-0.50%) |
Jun 12, 2024 | 53.65 | 54.77 | 53.65 | 54.02 | 742,108 | +1.57(+2.99%) |
Jun 11, 2024 | 52.97 | 53.05 | 52.06 | 52.45 | 299,575 | -0.64(-1.21%) |
Jun 10, 2024 | 51.91 | 53.39 | 51.84 | 53.09 | 620,997 | +0.71(+1.36%) |
Jun 07, 2024 | 52.51 | 52.71 | 51.46 | 52.38 | 635,986 | -0.11(-0.21%) |
Jun 06, 2024 | 53.49 | 54.06 | 52.27 | 52.49 | 535,365 | -1.10(-2.05%) |
Jun 05, 2024 | 53.77 | 54.11 | 52.98 | 53.59 | 599,494 | +0.55(+1.04%) |
Jun 04, 2024 | 53.53 | 54.20 | 52.65 | 53.04 | 695,520 | -0.85(-1.58%) |
Jun 03, 2024 | 55.11 | 55.56 | 53.74 | 53.89 | 643,140 | -0.87(-1.59%) |
May 31, 2024 | 56.14 | 56.62 | 53.98 | 54.76 | 988,552 | -1.29(-2.30%) |
May 30, 2024 | 54.68 | 56.19 | 54.43 | 56.05 | 536,914 | +1.73(+3.18%) |
May 29, 2024 | 54.00 | 55.17 | 53.77 | 54.32 | 541,973 | -0.52(-0.95%) |
May 28, 2024 | 55.45 | 55.48 | 54.22 | 54.84 | 404,036 | +0.17(+0.31%) |
May 24, 2024 | 53.57 | 54.74 | 53.36 | 54.67 | 388,231 | +1.44(+2.71%) |
May 23, 2024 | 52.99 | 53.67 | 52.66 | 53.23 | 464,786 | +0.55(+1.04%) |
May 22, 2024 | 53.00 | 53.68 | 52.17 | 52.68 | 410,215 | +0.28(+0.53%) |
May 21, 2024 | 51.71 | 52.73 | 51.39 | 52.40 | 366,077 | +0.58(+1.12%) |
May 20, 2024 | 51.81 | 52.35 | 51.64 | 51.82 | 411,736 | -0.02(-0.04%) |
May 17, 2024 | 50.81 | 51.88 | 50.36 | 51.84 | 617,164 | +1.40(+2.78%) |
May 16, 2024 | 51.21 | 51.39 | 50.23 | 50.44 | 341,673 | -0.83(-1.62%) |
May 15, 2024 | 50.07 | 51.65 | 49.74 | 51.27 | 500,410 | +1.71(+3.45%) |
May 14, 2024 | 49.48 | 50.06 | 48.97 | 49.56 | 525,534 | +0.24(+0.49%) |
May 13, 2024 | 50.42 | 50.68 | 49.16 | 49.32 | 541,410 | -0.92(-1.83%) |
May 10, 2024 | 50.70 | 51.21 | 49.21 | 50.24 | 676,664 | +0.05(+0.10%) |
May 09, 2024 | 51.62 | 52.75 | 49.22 | 50.19 | 1,141,075 | +2.39(+5.00%) |
May 08, 2024 | 47.67 | 47.98 | 47.08 | 47.80 | 1,329,227 | +0.13(+0.27%) |
May 07, 2024 | 48.04 | 48.51 | 47.62 | 47.67 | 1,693,800 | -0.13(-0.27%) |
May 06, 2024 | 48.00 | 48.76 | 47.67 | 47.80 | 719,045 | +0.50(+1.06%) |
May 03, 2024 | 47.91 | 48.40 | 46.95 | 47.30 | 456,063 | +0.27(+0.57%) |
May 02, 2024 | 45.93 | 47.23 | 45.69 | 47.03 | 501,628 | +1.27(+2.78%) |
May 01, 2024 | 46.61 | 47.09 | 45.37 | 45.76 | 376,787 | -0.84(-1.80%) |
Apr 30, 2024 | 47.07 | 47.72 | 46.50 | 46.60 | 383,454 | -0.86(-1.81%) |
Apr 29, 2024 | 46.71 | 47.74 | 46.44 | 47.46 | 419,111 | +1.04(+2.24%) |
Apr 26, 2024 | 45.49 | 46.66 | 45.49 | 46.42 | 316,799 | +1.01(+2.22%) |
Apr 25, 2024 | 44.50 | 45.54 | 44.20 | 45.41 | 296,196 | +0.40(+0.89%) |
Apr 24, 2024 | 45.07 | 45.81 | 44.74 | 45.01 | 277,506 | -0.40(-0.88%) |
Apr 23, 2024 | 44.77 | 45.47 | 44.58 | 45.41 | 306,847 | +0.91(+2.04%) |
Apr 22, 2024 | 43.85 | 44.94 | 43.57 | 44.50 | 497,265 | +0.97(+2.23%) |
Apr 19, 2024 | 43.08 | 44.15 | 42.86 | 43.53 | 610,217 | +0.40(+0.93%) |
Apr 18, 2024 | 43.48 | 43.99 | 43.08 | 43.13 | 655,990 | -0.03(-0.07%) |
Apr 17, 2024 | 44.56 | 44.56 | 42.82 | 43.16 | 626,872 | -1.36(-3.05%) |
Apr 16, 2024 | 44.58 | 44.81 | 43.63 | 44.52 | 557,128 | -0.24(-0.54%) |
Apr 15, 2024 | 46.08 | 46.53 | 44.73 | 44.76 | 608,854 | -0.74(-1.63%) |
Apr 12, 2024 | 45.91 | 47.01 | 45.11 | 45.50 | 430,042 | -0.65(-1.41%) |
Apr 11, 2024 | 45.37 | 46.37 | 45.21 | 46.15 | 382,427 | +0.90(+1.99%) |
Apr 10, 2024 | 44.76 | 45.65 | 44.00 | 45.25 | 554,416 | -0.64(-1.39%) |
Apr 09, 2024 | 46.64 | 47.05 | 45.28 | 45.89 | 370,534 | -0.72(-1.54%) |
Apr 08, 2024 | 46.92 | 47.36 | 46.52 | 46.61 | 374,669 | -0.15(-0.32%) |
Apr 05, 2024 | 46.66 | 47.33 | 46.04 | 46.76 | 702,745 | +1.56(+3.45%) |
Apr 04, 2024 | 47.20 | 47.87 | 45.00 | 45.20 | 641,123 | -0.33(-0.72%) |
Apr 03, 2024 | 42.22 | 45.56 | 42.22 | 45.53 | 1,167,010 | +3.28(+7.76%) |
Apr 02, 2024 | 42.25 | 42.80 | 40.74 | 42.25 | 606,702 | -0.49(-1.15%) |
Apr 01, 2024 | 42.38 | 42.92 | 42.03 | 42.74 | 595,019 | +0.17(+0.40%) |
Mar 28, 2024 | 42.17 | 42.83 | 42.17 | 42.57 | 548,004 | +0.57(+1.36%) |
Mar 27, 2024 | 41.51 | 42.08 | 41.38 | 42.00 | 512,903 | +0.86(+2.09%) |
Mar 26, 2024 | 41.04 | 41.48 | 40.88 | 41.14 | 505,978 | +0.30(+0.73%) |
Mar 25, 2024 | 41.08 | 41.15 | 40.60 | 40.84 | 327,454 | -0.03(-0.07%) |
Mar 22, 2024 | 41.54 | 41.63 | 40.84 | 40.87 | 420,693 | -0.49(-1.18%) |
Mar 21, 2024 | 41.13 | 41.73 | 41.05 | 41.36 | 1,145,787 | +0.56(+1.37%) |
Mar 20, 2024 | 39.84 | 40.99 | 39.73 | 40.80 | 734,832 | +0.96(+2.41%) |
Mar 19, 2024 | 40.08 | 40.39 | 39.81 | 39.84 | 493,544 | -0.42(-1.04%) |
Mar 18, 2024 | 40.34 | 41.18 | 40.21 | 40.26 | 385,432 | -0.06(-0.15%) |
Mar 15, 2024 | 40.02 | 40.96 | 39.99 | 40.32 | 1,429,932 | +0.20(+0.50%) |
Mar 14, 2024 | 40.49 | 40.72 | 39.58 | 40.12 | 402,795 | -0.46(-1.13%) |
Mar 13, 2024 | 40.65 | 40.96 | 40.33 | 40.58 | 329,021 | -0.18(-0.44%) |
Mar 12, 2024 | 40.58 | 40.84 | 40.17 | 40.76 | 365,201 | -0.04(-0.10%) |
Mar 11, 2024 | 40.84 | 40.84 | 39.87 | 40.80 | 387,505 | -0.29(-0.70%) |
Mar 08, 2024 | 41.13 | 41.59 | 40.81 | 41.09 | 304,419 | +0.26(+0.64%) |
Mar 07, 2024 | 39.89 | 41.53 | 39.79 | 40.83 | 488,734 | +1.04(+2.61%) |
Mar 06, 2024 | 38.71 | 39.84 | 38.36 | 39.79 | 342,702 | +1.18(+3.05%) |
Mar 05, 2024 | 39.01 | 39.49 | 38.32 | 38.61 | 235,329 | -0.69(-1.75%) |
Mar 04, 2024 | 39.44 | 39.87 | 39.18 | 39.30 | 234,388 | -0.28(-0.71%) |
Mar 01, 2024 | 39.44 | 39.84 | 39.02 | 39.58 | 379,773 | +0.13(+0.33%) |
Feb 29, 2024 | 39.74 | 39.82 | 38.78 | 39.45 | 619,878 | +0.04(+0.10%) |
Feb 28, 2024 | 38.40 | 39.57 | 37.87 | 39.41 | 944,594 | +1.71(+4.53%) |
Feb 27, 2024 | 39.43 | 41.05 | 36.95 | 37.70 | 1,073,752 | -2.78(-6.86%) |
Feb 26, 2024 | 39.69 | 40.65 | 39.44 | 40.48 | 711,479 | +0.63(+1.58%) |
Feb 23, 2024 | 39.58 | 40.28 | 39.31 | 39.85 | 640,766 | +0.40(+1.01%) |
Feb 22, 2024 | 39.15 | 39.72 | 38.78 | 39.45 | 892,468 | +0.58(+1.49%) |
Feb 21, 2024 | 38.19 | 38.99 | 38.13 | 38.87 | 370,867 | +0.49(+1.27%) |
Feb 20, 2024 | 38.69 | 38.78 | 38.21 | 38.38 | 345,326 | -0.50(-1.28%) |
Feb 16, 2024 | 38.63 | 39.14 | 38.49 | 38.88 | 282,870 | -0.07(-0.18%) |
Feb 15, 2024 | 38.55 | 39.01 | 37.88 | 38.95 | 381,904 | +0.58(+1.51%) |
Feb 14, 2024 | 37.34 | 38.78 | 36.95 | 38.37 | 432,573 | +1.60(+4.34%) |
Feb 13, 2024 | 36.91 | 37.14 | 36.17 | 36.78 | 343,517 | -1.06(-2.80%) |
Feb 12, 2024 | 37.29 | 38.33 | 37.29 | 37.83 | 326,625 | +0.44(+1.17%) |
Feb 09, 2024 | 36.29 | 37.57 | 36.18 | 37.40 | 370,368 | +1.03(+2.83%) |
Feb 08, 2024 | 36.15 | 36.66 | 36.09 | 36.37 | 318,449 | +0.17(+0.47%) |
Feb 07, 2024 | 35.72 | 36.24 | 35.44 | 36.20 | 337,320 | +0.45(+1.26%) |
Feb 06, 2024 | 33.85 | 36.03 | 33.85 | 35.75 | 652,959 | +2.03(+6.01%) |
Feb 05, 2024 | 33.93 | 33.96 | 33.35 | 33.72 | 276,881 | -0.63(-1.83%) |
Feb 02, 2024 | 33.40 | 34.37 | 33.16 | 34.35 | 335,563 | +0.61(+1.81%) |
Feb 01, 2024 | 32.87 | 33.89 | 32.87 | 33.74 | 308,259 | +0.99(+3.02%) |
Jan 31, 2024 | 33.63 | 33.63 | 32.58 | 32.75 | 314,685 | -0.76(-2.26%) |
Jan 30, 2024 | 33.29 | 33.53 | 33.00 | 33.51 | 159,055 | +0.22(+0.66%) |
Jan 29, 2024 | 32.40 | 33.44 | 32.40 | 33.29 | 271,539 | +0.81(+2.49%) |
Jan 26, 2024 | 33.00 | 33.21 | 32.34 | 32.48 | 287,942 | -0.36(-1.09%) |
Jan 25, 2024 | 32.78 | 33.07 | 32.56 | 32.84 | 191,577 | +0.57(+1.76%) |
Jan 24, 2024 | 32.71 | 32.71 | 32.08 | 32.27 | 367,412 | -0.17(-0.52%) |
Jan 23, 2024 | 33.88 | 33.92 | 32.29 | 32.44 | 481,401 | -1.17(-3.48%) |
Jan 22, 2024 | 33.59 | 33.95 | 33.33 | 33.61 | 230,942 | +0.35(+1.05%) |
Jan 19, 2024 | 33.64 | 33.64 | 32.46 | 33.26 | 423,635 | -0.17(-0.51%) |
Jan 18, 2024 | 33.41 | 33.69 | 33.09 | 33.43 | 453,280 | +0.26(+0.78%) |
Jan 17, 2024 | 32.32 | 33.28 | 32.11 | 33.17 | 487,418 | +0.41(+1.25%) |
Jan 16, 2024 | 33.37 | 33.64 | 32.60 | 32.76 | 597,736 | -0.77(-2.29%) |
Jan 12, 2024 | 33.08 | 33.59 | 32.95 | 33.53 | 449,382 | +0.86(+2.63%) |
Jan 11, 2024 | 32.15 | 32.67 | 31.96 | 32.67 | 501,868 | +0.39(+1.21%) |
Jan 10, 2024 | 31.81 | 32.31 | 31.72 | 32.28 | 268,260 | +0.42(+1.32%) |
Jan 09, 2024 | 31.72 | 31.89 | 31.17 | 31.86 | 353,993 | -0.26(-0.81%) |
Jan 08, 2024 | 31.22 | 32.15 | 31.01 | 32.12 | 394,738 | +0.93(+2.98%) |
Jan 05, 2024 | 30.94 | 31.49 | 30.90 | 31.19 | 557,046 | +0.15(+0.48%) |
Jan 04, 2024 | 31.66 | 31.68 | 30.99 | 31.04 | 458,607 | -0.55(-1.74%) |
Jan 03, 2024 | 32.56 | 32.56 | 31.54 | 31.59 | 279,455 | -1.18(-3.60%) |
Jan 02, 2024 | 32.83 | 33.13 | 32.53 | 32.77 | 235,113 | -0.39(-1.17%) |
Dec 29, 2023 | 33.34 | 33.49 | 32.87 | 33.16 | 215,803 | -0.32(-0.95%) |
Dec 28, 2023 | 33.18 | 33.62 | 33.18 | 33.48 | 435,372 | +0.26(+0.78%) |
Dec 27, 2023 | 33.60 | 33.64 | 33.18 | 33.22 | 388,465 | -0.19(-0.57%) |
Dec 26, 2023 | 33.26 | 33.50 | 32.93 | 33.41 | 187,662 | +0.35(+1.05%) |
Dec 22, 2023 | 32.82 | 33.14 | 32.72 | 33.06 | 273,204 | +0.45(+1.38%) |
Dec 21, 2023 | 32.82 | 33.26 | 32.40 | 32.61 | 349,985 | +0.03(+0.09%) |
Dec 20, 2023 | 33.06 | 33.38 | 32.52 | 32.58 | 373,765 | -0.63(-1.89%) |
Dec 19, 2023 | 32.76 | 33.35 | 32.76 | 33.21 | 493,677 | +0.58(+1.77%) |
Dec 18, 2023 | 32.99 | 33.06 | 32.15 | 32.63 | 395,556 | -0.26(-0.79%) |
Dec 15, 2023 | 33.64 | 33.64 | 32.83 | 32.89 | 644,265 | -0.56(-1.67%) |
Dec 14, 2023 | 33.78 | 34.13 | 33.09 | 33.45 | 424,337 | +0.33(+0.99%) |
Dec 13, 2023 | 32.25 | 33.25 | 31.83 | 33.12 | 457,314 | +0.91(+2.82%) |
Dec 12, 2023 | 32.20 | 32.37 | 31.98 | 32.21 | 176,120 | +0.11(+0.34%) |
Dec 11, 2023 | 32.00 | 32.27 | 31.92 | 32.11 | 347,391 | +0.08(+0.25%) |
Dec 08, 2023 | 31.23 | 32.06 | 31.23 | 32.03 | 289,566 | +0.70(+2.23%) |
Dec 07, 2023 | 31.23 | 31.40 | 30.78 | 31.33 | 288,893 | +0.06(+0.19%) |
Dec 06, 2023 | 31.25 | 32.02 | 31.24 | 31.27 | 341,656 | +0.26(+0.84%) |
Dec 05, 2023 | 31.50 | 31.70 | 30.96 | 31.01 | 328,056 | -0.71(-2.23%) |
Dec 04, 2023 | 30.90 | 31.87 | 30.87 | 31.72 | 282,603 | +0.61(+1.95%) |