Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 46.51 | 46.70 | 44.89 | 45.58 | 599,821 | -1.38(-2.94%) |
Jun 06, 2024 | 48.91 | 48.91 | 46.77 | 46.96 | 545,499 | -2.12(-4.32%) |
Jun 05, 2024 | 50.99 | 51.20 | 49.03 | 49.08 | 359,899 | -1.72(-3.39%) |
Jun 04, 2024 | 51.51 | 51.95 | 50.27 | 50.80 | 374,752 | -0.38(-0.74%) |
Jun 03, 2024 | 52.91 | 53.20 | 50.83 | 51.18 | 237,598 | -1.43(-2.72%) |
May 31, 2024 | 52.44 | 52.78 | 50.80 | 52.61 | 411,160 | +0.64(+1.23%) |
May 30, 2024 | 51.55 | 52.23 | 50.94 | 51.97 | 290,482 | +0.44(+0.85%) |
May 29, 2024 | 53.14 | 53.35 | 51.24 | 51.53 | 334,173 | -2.23(-4.15%) |
May 28, 2024 | 56.29 | 56.92 | 53.46 | 53.76 | 385,362 | -2.19(-3.91%) |
May 24, 2024 | 55.96 | 56.98 | 55.67 | 55.95 | 200,939 | +0.46(+0.83%) |
May 23, 2024 | 55.35 | 56.10 | 54.48 | 55.49 | 183,055 | +0.49(+0.89%) |
May 22, 2024 | 55.32 | 55.57 | 54.40 | 55.00 | 203,496 | -0.52(-0.94%) |
May 21, 2024 | 55.51 | 55.88 | 54.83 | 55.52 | 176,504 | -0.09(-0.16%) |
May 20, 2024 | 55.07 | 55.69 | 54.90 | 55.61 | 221,827 | +0.78(+1.42%) |
May 17, 2024 | 53.95 | 54.85 | 53.22 | 54.83 | 312,140 | +1.25(+2.33%) |
May 16, 2024 | 56.49 | 56.49 | 53.56 | 53.58 | 210,636 | -2.88(-5.10%) |
May 15, 2024 | 55.95 | 57.27 | 55.04 | 56.46 | 407,196 | +1.09(+1.97%) |
May 14, 2024 | 53.42 | 55.73 | 53.28 | 55.37 | 489,164 | +2.05(+3.84%) |
May 13, 2024 | 52.88 | 54.78 | 52.78 | 53.32 | 267,698 | +0.79(+1.50%) |
May 10, 2024 | 51.63 | 53.71 | 51.63 | 52.53 | 342,568 | +0.86(+1.66%) |
May 09, 2024 | 49.97 | 51.76 | 48.00 | 51.67 | 801,896 | -0.24(-0.46%) |
May 08, 2024 | 51.60 | 52.02 | 50.60 | 51.91 | 581,322 | +0.24(+0.46%) |
May 07, 2024 | 53.77 | 54.05 | 49.61 | 51.67 | 967,771 | -3.45(-6.26%) |
May 06, 2024 | 54.93 | 55.85 | 54.69 | 55.12 | 174,128 | +0.64(+1.17%) |
May 03, 2024 | 55.11 | 56.18 | 54.45 | 54.48 | 171,830 | +0.63(+1.17%) |
May 02, 2024 | 53.73 | 54.02 | 51.85 | 53.85 | 280,775 | +1.24(+2.36%) |
May 01, 2024 | 54.74 | 55.35 | 52.57 | 52.61 | 449,963 | -2.94(-5.29%) |
Apr 30, 2024 | 55.91 | 56.49 | 55.30 | 55.55 | 302,546 | -1.09(-1.92%) |
Apr 29, 2024 | 55.83 | 57.35 | 55.54 | 56.64 | 238,588 | +1.09(+1.96%) |
Apr 26, 2024 | 55.51 | 56.43 | 55.38 | 55.55 | 174,170 | +0.65(+1.18%) |
Apr 25, 2024 | 55.03 | 55.65 | 54.41 | 54.90 | 273,045 | -1.00(-1.79%) |
Apr 24, 2024 | 56.19 | 57.26 | 55.21 | 55.90 | 135,446 | -0.04(-0.07%) |
Apr 23, 2024 | 54.81 | 56.54 | 54.81 | 55.94 | 259,419 | +1.31(+2.40%) |
Apr 22, 2024 | 55.01 | 55.07 | 53.41 | 54.63 | 334,529 | -0.08(-0.15%) |
Apr 19, 2024 | 56.25 | 57.20 | 54.49 | 54.71 | 468,061 | -1.83(-3.24%) |
Apr 18, 2024 | 59.08 | 59.08 | 56.15 | 56.54 | 270,965 | -0.61(-1.07%) |
Apr 17, 2024 | 58.57 | 58.57 | 56.74 | 57.15 | 301,843 | -0.65(-1.12%) |
Apr 16, 2024 | 58.08 | 58.12 | 56.00 | 57.80 | 534,473 | -0.92(-1.57%) |
Apr 15, 2024 | 58.04 | 59.62 | 58.04 | 58.72 | 681,254 | +1.05(+1.82%) |
Apr 12, 2024 | 58.90 | 58.90 | 57.52 | 57.67 | 311,801 | -1.33(-2.25%) |
Apr 11, 2024 | 59.50 | 59.76 | 57.16 | 59.00 | 422,458 | +0.00(+0.00%) |
Apr 10, 2024 | 56.88 | 59.03 | 56.37 | 59.00 | 617,903 | +0.59(+1.01%) |
Apr 09, 2024 | 56.63 | 58.42 | 56.07 | 58.41 | 700,155 | +2.97(+5.36%) |
Apr 08, 2024 | 53.98 | 55.72 | 53.98 | 55.44 | 666,700 | +1.50(+2.78%) |
Apr 05, 2024 | 52.54 | 53.95 | 52.54 | 53.94 | 540,739 | +1.48(+2.82%) |
Apr 04, 2024 | 53.00 | 54.31 | 52.29 | 52.46 | 280,303 | -0.12(-0.23%) |
Apr 03, 2024 | 50.58 | 52.90 | 50.58 | 52.58 | 299,669 | +1.83(+3.61%) |
Apr 02, 2024 | 50.88 | 51.26 | 50.00 | 50.75 | 296,568 | -0.80(-1.55%) |
Apr 01, 2024 | 52.08 | 52.08 | 50.89 | 51.55 | 209,299 | -0.48(-0.92%) |
Mar 28, 2024 | 52.76 | 52.96 | 51.70 | 52.03 | 429,609 | -0.65(-1.23%) |
Mar 27, 2024 | 53.86 | 54.18 | 51.76 | 52.68 | 388,712 | -0.81(-1.51%) |
Mar 26, 2024 | 53.53 | 54.07 | 52.88 | 53.49 | 405,247 | +0.13(+0.24%) |
Mar 25, 2024 | 52.26 | 53.62 | 52.03 | 53.36 | 332,555 | +1.21(+2.32%) |
Mar 22, 2024 | 52.60 | 53.44 | 52.13 | 52.15 | 373,247 | -0.64(-1.21%) |
Mar 21, 2024 | 50.75 | 52.97 | 50.35 | 52.79 | 495,007 | +2.46(+4.90%) |
Mar 20, 2024 | 47.39 | 50.92 | 47.39 | 50.33 | 536,787 | +2.87(+6.06%) |
Mar 19, 2024 | 45.16 | 48.07 | 45.10 | 47.45 | 600,602 | +2.13(+4.69%) |
Mar 18, 2024 | 45.78 | 46.02 | 45.32 | 45.33 | 230,695 | -0.38(-0.83%) |
Mar 15, 2024 | 44.97 | 46.09 | 44.89 | 45.71 | 352,889 | +0.34(+0.75%) |
Mar 14, 2024 | 45.06 | 45.64 | 44.98 | 45.37 | 227,594 | -0.12(-0.26%) |
Mar 13, 2024 | 45.04 | 45.57 | 44.81 | 45.49 | 245,973 | +0.58(+1.29%) |
Mar 12, 2024 | 45.32 | 45.32 | 44.51 | 44.91 | 357,670 | +0.35(+0.78%) |
Mar 11, 2024 | 44.45 | 44.60 | 43.57 | 44.56 | 202,962 | -0.23(-0.51%) |
Mar 08, 2024 | 45.20 | 45.27 | 44.26 | 44.79 | 284,845 | -0.13(-0.29%) |
Mar 07, 2024 | 44.97 | 45.18 | 44.50 | 44.92 | 372,947 | +0.48(+1.08%) |
Mar 06, 2024 | 44.60 | 44.94 | 43.80 | 44.44 | 434,230 | +0.28(+0.63%) |
Mar 05, 2024 | 42.55 | 44.39 | 42.26 | 44.16 | 533,671 | +1.57(+3.68%) |
Mar 04, 2024 | 43.91 | 45.05 | 42.29 | 42.59 | 546,874 | -2.12(-4.73%) |
Mar 01, 2024 | 41.91 | 45.41 | 40.92 | 44.71 | 1,093,466 | -1.96(-4.19%) |
Feb 29, 2024 | 47.10 | 47.10 | 45.80 | 46.66 | 444,661 | +0.25(+0.54%) |
Feb 28, 2024 | 45.62 | 46.89 | 45.62 | 46.41 | 344,343 | +0.36(+0.78%) |
Feb 27, 2024 | 46.90 | 46.90 | 45.76 | 46.06 | 321,187 | -0.61(-1.30%) |
Feb 26, 2024 | 45.51 | 46.87 | 44.98 | 46.66 | 254,475 | +1.31(+2.88%) |
Feb 23, 2024 | 44.03 | 45.82 | 43.98 | 45.36 | 293,061 | +1.40(+3.18%) |
Feb 22, 2024 | 43.01 | 44.15 | 42.58 | 43.96 | 210,867 | +0.92(+2.13%) |
Feb 21, 2024 | 42.91 | 43.18 | 42.51 | 43.04 | 244,053 | -0.15(-0.35%) |
Feb 20, 2024 | 42.46 | 43.19 | 41.79 | 43.19 | 242,102 | +0.03(+0.07%) |
Feb 16, 2024 | 42.18 | 43.57 | 42.18 | 43.16 | 332,675 | +0.48(+1.12%) |
Feb 15, 2024 | 43.69 | 43.69 | 42.20 | 42.68 | 794,104 | -0.69(-1.59%) |
Feb 14, 2024 | 44.87 | 45.04 | 41.84 | 43.37 | 824,661 | -3.17(-6.82%) |
Feb 13, 2024 | 48.48 | 48.48 | 46.10 | 46.54 | 262,847 | -2.96(-5.99%) |
Feb 12, 2024 | 48.60 | 49.83 | 48.60 | 49.51 | 169,223 | +0.85(+1.74%) |
Feb 09, 2024 | 48.65 | 48.85 | 47.97 | 48.66 | 172,588 | +0.26(+0.54%) |
Feb 08, 2024 | 48.29 | 49.24 | 48.29 | 48.40 | 213,396 | +0.35(+0.73%) |
Feb 07, 2024 | 46.51 | 48.10 | 46.40 | 48.05 | 304,675 | +1.56(+3.35%) |
Feb 06, 2024 | 46.57 | 47.04 | 45.92 | 46.49 | 162,427 | -0.24(-0.51%) |
Feb 05, 2024 | 46.73 | 47.29 | 45.29 | 46.73 | 270,371 | -0.57(-1.20%) |
Feb 02, 2024 | 46.51 | 47.60 | 46.41 | 47.30 | 129,025 | +0.16(+0.34%) |
Feb 01, 2024 | 46.36 | 47.34 | 45.64 | 47.14 | 161,940 | +1.23(+2.67%) |
Jan 31, 2024 | 46.80 | 47.33 | 45.86 | 45.92 | 272,790 | -0.88(-1.88%) |
Jan 30, 2024 | 46.27 | 47.04 | 46.20 | 46.79 | 240,797 | +0.13(+0.28%) |
Jan 29, 2024 | 45.56 | 46.92 | 45.26 | 46.66 | 199,664 | +1.08(+2.36%) |
Jan 26, 2024 | 46.28 | 47.32 | 44.90 | 45.59 | 437,952 | -0.60(-1.30%) |
Jan 25, 2024 | 45.41 | 46.33 | 45.13 | 46.19 | 271,443 | +1.85(+4.16%) |
Jan 24, 2024 | 45.85 | 45.85 | 43.80 | 44.34 | 407,938 | -0.82(-1.81%) |
Jan 23, 2024 | 45.81 | 45.84 | 44.34 | 45.16 | 286,434 | -0.48(-1.05%) |
Jan 22, 2024 | 44.09 | 45.71 | 44.09 | 45.64 | 383,042 | +1.78(+4.05%) |
Jan 19, 2024 | 42.98 | 43.89 | 42.49 | 43.86 | 242,839 | +1.14(+2.66%) |
Jan 18, 2024 | 43.20 | 43.41 | 42.04 | 42.72 | 164,381 | -0.08(-0.19%) |
Jan 17, 2024 | 41.22 | 43.00 | 40.99 | 42.80 | 383,762 | +0.99(+2.36%) |
Jan 16, 2024 | 42.31 | 42.67 | 41.65 | 41.81 | 235,575 | -0.81(-1.90%) |
Jan 12, 2024 | 43.93 | 43.97 | 42.25 | 42.62 | 194,908 | -0.86(-1.97%) |
Jan 11, 2024 | 44.02 | 44.57 | 43.23 | 43.48 | 202,082 | -0.63(-1.43%) |
Jan 10, 2024 | 43.80 | 44.18 | 43.10 | 44.11 | 243,519 | +0.10(+0.23%) |
Jan 09, 2024 | 43.93 | 44.51 | 43.64 | 44.01 | 221,583 | -0.44(-0.99%) |
Jan 08, 2024 | 43.60 | 44.45 | 43.57 | 44.45 | 147,735 | +0.94(+2.16%) |
Jan 05, 2024 | 42.57 | 43.65 | 42.12 | 43.51 | 233,510 | +1.08(+2.54%) |
Jan 04, 2024 | 42.14 | 42.86 | 41.75 | 42.43 | 228,626 | -0.26(-0.61%) |
Jan 03, 2024 | 44.40 | 44.41 | 42.49 | 42.69 | 332,225 | -2.38(-5.27%) |