Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 44.76 | 45.88 | 44.76 | 45.73 | 602,001 | +1.84(+4.19%) |
Jun 11, 2024 | 44.04 | 44.33 | 43.75 | 43.89 | 414,707 | -0.58(-1.30%) |
Jun 10, 2024 | 43.52 | 44.60 | 43.52 | 44.47 | 785,076 | +0.48(+1.09%) |
Jun 07, 2024 | 43.35 | 44.25 | 43.05 | 43.99 | 565,627 | +0.12(+0.27%) |
Jun 06, 2024 | 43.58 | 44.24 | 43.46 | 43.87 | 452,354 | +0.17(+0.39%) |
Jun 05, 2024 | 43.63 | 43.98 | 43.29 | 43.70 | 497,900 | +0.27(+0.62%) |
Jun 04, 2024 | 43.05 | 44.27 | 43.04 | 43.43 | 468,594 | -0.05(-0.11%) |
Jun 03, 2024 | 44.44 | 44.44 | 43.22 | 43.48 | 450,264 | -0.46(-1.05%) |
May 31, 2024 | 43.56 | 44.13 | 43.28 | 43.94 | 794,736 | +0.60(+1.38%) |
May 30, 2024 | 43.41 | 43.74 | 43.26 | 43.34 | 424,626 | +0.13(+0.30%) |
May 29, 2024 | 43.43 | 43.51 | 42.84 | 43.21 | 431,995 | -0.82(-1.86%) |
May 28, 2024 | 44.61 | 44.75 | 43.72 | 44.03 | 642,742 | -0.12(-0.27%) |
May 24, 2024 | 43.22 | 44.39 | 43.22 | 44.15 | 482,318 | +1.25(+2.91%) |
May 23, 2024 | 44.31 | 44.31 | 42.85 | 42.90 | 705,829 | -1.30(-2.94%) |
May 22, 2024 | 44.87 | 45.07 | 44.02 | 44.20 | 370,727 | -0.86(-1.91%) |
May 21, 2024 | 45.40 | 45.59 | 44.77 | 45.06 | 386,502 | -0.58(-1.27%) |
May 20, 2024 | 45.01 | 45.66 | 45.01 | 45.64 | 979,315 | +0.59(+1.31%) |
May 17, 2024 | 46.11 | 46.17 | 45.04 | 45.05 | 348,548 | -1.06(-2.30%) |
May 16, 2024 | 46.47 | 46.50 | 45.95 | 46.11 | 376,638 | +0.47(+1.03%) |
May 15, 2024 | 46.20 | 46.33 | 45.48 | 45.64 | 395,230 | -0.30(-0.65%) |
May 14, 2024 | 45.91 | 46.33 | 45.74 | 45.94 | 409,906 | +0.37(+0.81%) |
May 13, 2024 | 45.86 | 46.27 | 45.39 | 45.57 | 357,452 | +0.11(+0.24%) |
May 10, 2024 | 45.64 | 45.64 | 44.85 | 45.46 | 333,753 | -0.06(-0.13%) |
May 09, 2024 | 44.98 | 45.63 | 44.54 | 45.52 | 246,417 | +0.61(+1.36%) |
May 08, 2024 | 45.16 | 45.66 | 44.82 | 44.91 | 418,441 | -0.54(-1.19%) |
May 07, 2024 | 45.62 | 46.37 | 45.42 | 45.45 | 501,443 | -0.02(-0.04%) |
May 06, 2024 | 45.14 | 45.57 | 45.13 | 45.47 | 455,425 | +0.77(+1.72%) |
May 03, 2024 | 45.33 | 45.69 | 44.52 | 44.70 | 361,958 | +0.20(+0.45%) |
May 02, 2024 | 44.35 | 44.66 | 43.69 | 44.50 | 388,811 | +0.77(+1.76%) |
May 01, 2024 | 43.45 | 44.67 | 43.00 | 43.73 | 481,686 | +0.19(+0.44%) |
Apr 30, 2024 | 45.01 | 45.05 | 43.50 | 43.54 | 755,009 | -1.84(-4.05%) |
Apr 29, 2024 | 45.89 | 46.67 | 44.95 | 45.38 | 887,645 | -0.43(-0.94%) |
Apr 26, 2024 | 45.78 | 46.65 | 45.62 | 45.81 | 691,456 | +0.12(+0.26%) |
Apr 25, 2024 | 45.95 | 46.22 | 45.52 | 45.69 | 588,104 | -0.55(-1.19%) |
Apr 24, 2024 | 45.26 | 46.66 | 44.35 | 46.24 | 1,245,777 | +0.18(+0.39%) |
Apr 23, 2024 | 44.87 | 46.15 | 44.87 | 46.06 | 1,239,420 | +1.20(+2.67%) |
Apr 22, 2024 | 43.94 | 44.96 | 43.66 | 44.86 | 534,081 | +1.26(+2.89%) |
Apr 19, 2024 | 43.44 | 43.95 | 43.37 | 43.60 | 704,065 | -0.12(-0.27%) |
Apr 18, 2024 | 43.71 | 43.92 | 43.43 | 43.72 | 537,122 | +0.15(+0.34%) |
Apr 17, 2024 | 44.10 | 44.24 | 43.37 | 43.57 | 505,321 | -0.19(-0.43%) |
Apr 16, 2024 | 44.09 | 44.34 | 43.53 | 43.76 | 571,818 | -0.51(-1.15%) |
Apr 15, 2024 | 45.03 | 45.26 | 44.17 | 44.27 | 462,706 | -0.03(-0.07%) |
Apr 12, 2024 | 45.13 | 45.35 | 44.07 | 44.30 | 562,900 | -1.42(-3.11%) |
Apr 11, 2024 | 45.78 | 46.07 | 45.28 | 45.72 | 399,663 | +0.01(+0.02%) |
Apr 10, 2024 | 45.99 | 46.64 | 45.36 | 45.71 | 573,053 | -0.86(-1.85%) |
Apr 09, 2024 | 47.02 | 47.26 | 46.53 | 46.57 | 759,591 | -0.36(-0.77%) |
Apr 08, 2024 | 46.97 | 47.52 | 46.91 | 46.93 | 558,722 | +0.31(+0.66%) |
Apr 05, 2024 | 46.50 | 47.13 | 46.36 | 46.62 | 589,874 | +0.27(+0.58%) |
Apr 04, 2024 | 47.79 | 48.00 | 46.20 | 46.35 | 486,267 | -1.07(-2.26%) |
Apr 03, 2024 | 47.17 | 47.54 | 47.00 | 47.42 | 850,722 | +0.09(+0.19%) |
Apr 02, 2024 | 47.31 | 47.89 | 47.03 | 47.33 | 750,103 | -0.53(-1.11%) |
Apr 01, 2024 | 48.77 | 48.90 | 47.84 | 47.86 | 578,631 | -1.10(-2.25%) |
Mar 28, 2024 | 48.44 | 49.02 | 48.33 | 48.96 | 859,367 | +0.55(+1.14%) |
Mar 27, 2024 | 47.77 | 48.51 | 47.69 | 48.41 | 549,866 | +0.98(+2.07%) |
Mar 26, 2024 | 47.69 | 48.10 | 47.40 | 47.43 | 635,082 | -0.35(-0.73%) |
Mar 25, 2024 | 47.58 | 48.08 | 47.46 | 47.78 | 624,966 | +0.41(+0.87%) |
Mar 22, 2024 | 47.05 | 47.57 | 46.79 | 47.37 | 576,658 | +0.35(+0.74%) |
Mar 21, 2024 | 47.41 | 47.68 | 46.62 | 47.02 | 788,707 | +0.00(+0.00%) |
Mar 20, 2024 | 46.10 | 47.29 | 45.67 | 47.02 | 902,798 | +0.35(+0.75%) |
Mar 19, 2024 | 45.47 | 46.73 | 45.47 | 46.67 | 876,612 | +0.89(+1.94%) |
Mar 18, 2024 | 45.66 | 46.32 | 45.37 | 45.78 | 754,024 | +0.30(+0.66%) |
Mar 15, 2024 | 44.73 | 45.91 | 44.73 | 45.48 | 987,310 | +0.73(+1.63%) |
Mar 14, 2024 | 45.50 | 45.50 | 44.58 | 44.75 | 544,185 | -0.55(-1.21%) |
Mar 13, 2024 | 45.12 | 45.98 | 45.12 | 45.30 | 428,228 | +0.11(+0.24%) |
Mar 12, 2024 | 45.32 | 45.43 | 45.08 | 45.19 | 438,475 | -0.16(-0.35%) |
Mar 11, 2024 | 44.92 | 45.63 | 44.88 | 45.35 | 309,224 | +0.11(+0.24%) |
Mar 08, 2024 | 45.11 | 45.39 | 44.89 | 45.24 | 371,020 | +0.38(+0.85%) |
Mar 07, 2024 | 45.65 | 45.87 | 44.75 | 44.86 | 306,716 | -0.67(-1.47%) |
Mar 06, 2024 | 45.72 | 46.05 | 45.43 | 45.53 | 315,450 | +0.39(+0.86%) |
Mar 05, 2024 | 44.68 | 45.40 | 44.62 | 45.14 | 341,909 | +0.29(+0.65%) |
Mar 04, 2024 | 45.04 | 45.43 | 44.79 | 44.85 | 427,040 | -0.14(-0.31%) |
Mar 01, 2024 | 44.84 | 45.56 | 44.30 | 44.99 | 384,056 | +0.30(+0.67%) |
Feb 29, 2024 | 45.45 | 45.45 | 44.16 | 44.69 | 585,394 | -0.52(-1.15%) |
Feb 28, 2024 | 44.63 | 45.69 | 44.43 | 45.21 | 576,626 | +0.34(+0.76%) |
Feb 27, 2024 | 45.14 | 45.48 | 44.74 | 44.87 | 416,329 | +0.19(+0.43%) |
Feb 26, 2024 | 45.18 | 45.35 | 44.52 | 44.68 | 428,039 | -0.44(-0.98%) |
Feb 23, 2024 | 45.50 | 45.78 | 44.91 | 45.12 | 688,875 | -0.61(-1.33%) |
Feb 22, 2024 | 44.09 | 46.26 | 44.09 | 45.73 | 1,228,467 | +2.09(+4.79%) |
Feb 21, 2024 | 41.65 | 44.08 | 41.09 | 43.64 | 969,906 | +2.29(+5.54%) |
Feb 20, 2024 | 40.99 | 41.57 | 40.88 | 41.35 | 602,225 | +0.05(+0.12%) |
Feb 16, 2024 | 41.16 | 41.70 | 40.78 | 41.30 | 587,130 | -0.21(-0.51%) |
Feb 15, 2024 | 40.83 | 41.88 | 40.83 | 41.51 | 560,997 | +0.89(+2.19%) |
Feb 14, 2024 | 40.85 | 40.85 | 39.88 | 40.62 | 476,677 | +0.37(+0.92%) |
Feb 13, 2024 | 41.14 | 41.14 | 39.78 | 40.25 | 481,589 | -1.92(-4.55%) |
Feb 12, 2024 | 41.00 | 42.32 | 41.00 | 42.17 | 460,151 | +1.18(+2.88%) |
Feb 09, 2024 | 40.29 | 41.00 | 39.83 | 40.99 | 500,994 | +0.62(+1.54%) |
Feb 08, 2024 | 39.99 | 40.58 | 39.85 | 40.37 | 324,312 | +0.49(+1.23%) |
Feb 07, 2024 | 40.63 | 40.63 | 39.85 | 39.88 | 400,591 | -0.74(-1.82%) |
Feb 06, 2024 | 39.97 | 40.82 | 39.73 | 40.62 | 414,321 | +0.63(+1.58%) |
Feb 05, 2024 | 40.22 | 40.31 | 39.66 | 39.99 | 359,263 | -0.72(-1.77%) |
Feb 02, 2024 | 40.53 | 41.07 | 39.96 | 40.71 | 281,243 | -0.32(-0.78%) |
Feb 01, 2024 | 40.64 | 41.08 | 39.87 | 41.03 | 374,677 | +0.61(+1.51%) |
Jan 31, 2024 | 41.30 | 41.79 | 40.31 | 40.42 | 591,620 | -0.98(-2.37%) |
Jan 30, 2024 | 40.96 | 41.84 | 40.96 | 41.40 | 475,603 | -0.05(-0.12%) |
Jan 29, 2024 | 41.55 | 41.60 | 41.15 | 41.45 | 564,075 | -0.15(-0.36%) |
Jan 26, 2024 | 41.60 | 41.86 | 41.22 | 41.60 | 452,174 | +0.18(+0.43%) |
Jan 25, 2024 | 40.03 | 41.45 | 40.03 | 41.42 | 746,437 | +2.02(+5.13%) |
Jan 24, 2024 | 40.15 | 40.15 | 39.20 | 39.40 | 415,644 | -0.19(-0.48%) |
Jan 23, 2024 | 39.82 | 40.06 | 39.30 | 39.59 | 524,999 | +0.17(+0.43%) |
Jan 22, 2024 | 39.75 | 39.88 | 39.24 | 39.42 | 406,274 | -0.06(-0.15%) |
Jan 19, 2024 | 39.30 | 39.53 | 38.70 | 39.48 | 387,507 | +0.29(+0.74%) |
Jan 18, 2024 | 38.84 | 39.33 | 38.62 | 39.19 | 344,498 | +0.50(+1.29%) |
Jan 17, 2024 | 38.26 | 38.92 | 38.26 | 38.69 | 312,371 | -0.29(-0.74%) |
Jan 16, 2024 | 38.26 | 38.98 | 37.99 | 38.98 | 459,130 | +0.37(+0.96%) |
Jan 12, 2024 | 39.99 | 40.10 | 38.57 | 38.61 | 487,473 | -1.14(-2.87%) |
Jan 11, 2024 | 39.79 | 39.96 | 39.15 | 39.75 | 469,514 | -0.07(-0.18%) |
Jan 10, 2024 | 39.40 | 39.94 | 39.21 | 39.82 | 346,080 | +0.43(+1.09%) |
Jan 09, 2024 | 39.28 | 39.62 | 39.21 | 39.39 | 366,961 | -0.66(-1.65%) |
Jan 08, 2024 | 39.68 | 40.15 | 39.45 | 40.05 | 459,452 | +0.07(+0.18%) |
Jan 05, 2024 | 38.78 | 40.34 | 38.53 | 39.98 | 631,966 | +0.77(+1.96%) |
Jan 04, 2024 | 39.07 | 39.67 | 38.94 | 39.21 | 453,290 | +0.18(+0.46%) |
Jan 03, 2024 | 39.65 | 39.86 | 38.99 | 39.03 | 478,046 | -1.76(-4.31%) |
Jan 02, 2024 | 40.27 | 41.26 | 40.06 | 40.79 | 659,750 | +1.70(+4.35%) |
Dec 29, 2023 | 39.37 | 39.83 | 38.98 | 39.09 | 558,480 | -0.44(-1.11%) |
Dec 28, 2023 | 39.63 | 40.04 | 39.47 | 39.53 | 431,454 | -0.21(-0.53%) |
Dec 27, 2023 | 40.20 | 40.41 | 39.60 | 39.74 | 425,523 | -0.57(-1.41%) |
Dec 26, 2023 | 40.29 | 40.50 | 39.94 | 40.31 | 335,110 | -0.06(-0.15%) |
Dec 22, 2023 | 40.42 | 40.73 | 39.90 | 40.37 | 379,580 | +0.04(+0.10%) |
Dec 21, 2023 | 40.08 | 40.41 | 39.53 | 40.33 | 532,401 | +1.27(+3.25%) |
Dec 20, 2023 | 39.92 | 39.97 | 38.86 | 39.06 | 537,899 | -1.02(-2.54%) |
Dec 19, 2023 | 40.46 | 40.64 | 40.03 | 40.08 | 481,915 | +0.09(+0.23%) |
Dec 18, 2023 | 39.98 | 40.32 | 39.20 | 39.99 | 686,828 | +0.00(+0.00%) |
Dec 15, 2023 | 41.00 | 41.00 | 39.70 | 39.99 | 1,517,615 | -0.95(-2.32%) |
Dec 14, 2023 | 39.34 | 41.41 | 39.30 | 40.94 | 1,354,602 | +2.88(+7.57%) |
Dec 13, 2023 | 37.10 | 38.18 | 36.34 | 38.06 | 1,020,438 | +0.51(+1.37%) |
Dec 12, 2023 | 38.47 | 38.47 | 37.52 | 37.55 | 547,691 | -0.98(-2.54%) |
Dec 11, 2023 | 38.30 | 38.88 | 38.30 | 38.52 | 502,237 | +0.17(+0.44%) |
Dec 08, 2023 | 37.53 | 38.46 | 37.53 | 38.36 | 573,887 | +0.81(+2.16%) |
Dec 07, 2023 | 36.74 | 37.56 | 36.74 | 37.55 | 554,918 | +0.83(+2.26%) |
Dec 06, 2023 | 36.26 | 37.09 | 36.04 | 36.72 | 635,048 | +0.86(+2.40%) |
Dec 05, 2023 | 36.77 | 36.77 | 35.67 | 35.86 | 538,085 | -1.12(-3.02%) |
Dec 04, 2023 | 37.28 | 38.47 | 36.86 | 36.97 | 884,093 | -0.38(-1.01%) |