Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 48.21 | 49.33 | 47.91 | 48.85 | 300,507 | +0.84(+1.75%) |
May 30, 2024 | 47.94 | 48.30 | 47.63 | 48.01 | 191,930 | +0.45(+0.95%) |
May 29, 2024 | 47.00 | 47.77 | 46.83 | 47.56 | 172,278 | -0.30(-0.63%) |
May 28, 2024 | 48.00 | 48.34 | 47.41 | 47.86 | 212,107 | +0.12(+0.25%) |
May 24, 2024 | 48.43 | 48.51 | 47.66 | 47.74 | 254,040 | -0.36(-0.75%) |
May 23, 2024 | 50.35 | 50.36 | 47.87 | 48.10 | 222,858 | -2.00(-3.99%) |
May 22, 2024 | 50.22 | 50.41 | 49.69 | 50.10 | 340,380 | -0.50(-0.99%) |
May 21, 2024 | 50.70 | 51.27 | 49.97 | 50.60 | 305,488 | -0.43(-0.84%) |
May 20, 2024 | 53.41 | 53.41 | 50.85 | 51.03 | 227,900 | -2.52(-4.71%) |
May 17, 2024 | 54.97 | 55.01 | 53.53 | 53.55 | 234,671 | -1.50(-2.72%) |
May 16, 2024 | 54.93 | 55.20 | 54.48 | 55.05 | 117,737 | -0.04(-0.07%) |
May 15, 2024 | 55.88 | 55.88 | 54.44 | 55.09 | 159,168 | -0.03(-0.05%) |
May 14, 2024 | 55.91 | 56.27 | 55.02 | 55.12 | 125,224 | +0.52(+0.95%) |
May 13, 2024 | 54.89 | 55.40 | 54.53 | 54.60 | 156,272 | +0.12(+0.22%) |
May 10, 2024 | 54.72 | 54.72 | 53.53 | 54.48 | 134,410 | +0.01(+0.02%) |
May 09, 2024 | 54.03 | 54.76 | 53.72 | 54.47 | 125,982 | +0.47(+0.87%) |
May 08, 2024 | 53.17 | 54.22 | 52.60 | 54.00 | 141,955 | +0.28(+0.52%) |
May 07, 2024 | 54.17 | 54.89 | 53.03 | 53.72 | 242,534 | -0.13(-0.24%) |
May 06, 2024 | 54.07 | 54.71 | 53.67 | 53.85 | 206,303 | +0.29(+0.54%) |
May 03, 2024 | 55.36 | 56.30 | 53.20 | 53.56 | 374,454 | -1.24(-2.26%) |
May 02, 2024 | 52.44 | 54.98 | 50.60 | 54.80 | 642,072 | +2.91(+5.61%) |
May 01, 2024 | 51.14 | 53.79 | 50.84 | 51.89 | 430,765 | +0.75(+1.47%) |
Apr 30, 2024 | 50.47 | 51.24 | 50.02 | 51.14 | 215,608 | +0.19(+0.37%) |
Apr 29, 2024 | 48.88 | 51.48 | 48.76 | 50.95 | 279,840 | +2.44(+5.03%) |
Apr 26, 2024 | 47.97 | 48.90 | 47.97 | 48.51 | 146,152 | +0.64(+1.34%) |
Apr 25, 2024 | 47.76 | 47.98 | 47.15 | 47.87 | 201,991 | -0.36(-0.75%) |
Apr 24, 2024 | 48.46 | 49.11 | 48.16 | 48.23 | 247,061 | -0.67(-1.37%) |
Apr 23, 2024 | 47.65 | 48.99 | 47.65 | 48.90 | 228,582 | +1.03(+2.15%) |
Apr 22, 2024 | 46.00 | 49.06 | 46.00 | 47.87 | 323,254 | +3.43(+7.72%) |
Apr 19, 2024 | 43.35 | 44.50 | 43.35 | 44.44 | 181,634 | +0.94(+2.16%) |
Apr 18, 2024 | 43.90 | 44.34 | 43.15 | 43.50 | 158,711 | -0.29(-0.66%) |
Apr 17, 2024 | 44.82 | 45.27 | 43.78 | 43.79 | 114,122 | -0.69(-1.55%) |
Apr 16, 2024 | 44.22 | 44.71 | 43.64 | 44.48 | 196,456 | -0.45(-1.00%) |
Apr 15, 2024 | 45.36 | 45.97 | 44.46 | 44.93 | 140,971 | -0.34(-0.75%) |
Apr 12, 2024 | 46.76 | 46.76 | 45.00 | 45.27 | 115,132 | -1.61(-3.43%) |
Apr 11, 2024 | 47.49 | 47.49 | 46.35 | 46.88 | 149,000 | -0.29(-0.61%) |
Apr 10, 2024 | 47.38 | 48.02 | 46.35 | 47.17 | 220,136 | -2.00(-4.07%) |
Apr 09, 2024 | 47.30 | 49.35 | 47.24 | 49.17 | 121,987 | +2.21(+4.71%) |
Apr 08, 2024 | 47.13 | 47.61 | 46.84 | 46.96 | 121,921 | +0.42(+0.90%) |
Apr 05, 2024 | 46.29 | 46.85 | 45.76 | 46.54 | 185,167 | +0.09(+0.19%) |
Apr 04, 2024 | 47.94 | 48.18 | 46.22 | 46.45 | 232,218 | -0.74(-1.57%) |
Apr 03, 2024 | 45.89 | 47.21 | 45.89 | 47.19 | 171,111 | +1.02(+2.21%) |
Apr 02, 2024 | 46.78 | 46.89 | 45.61 | 46.17 | 205,958 | -1.22(-2.57%) |
Apr 01, 2024 | 47.97 | 48.27 | 47.01 | 47.39 | 166,442 | -0.31(-0.65%) |
Mar 28, 2024 | 48.44 | 49.06 | 47.60 | 47.70 | 335,894 | -0.74(-1.53%) |
Mar 27, 2024 | 47.75 | 48.72 | 47.53 | 48.44 | 301,784 | +1.33(+2.82%) |
Mar 26, 2024 | 47.32 | 47.57 | 46.70 | 47.11 | 169,626 | +0.11(+0.23%) |
Mar 25, 2024 | 47.96 | 48.10 | 46.60 | 47.00 | 144,338 | -0.40(-0.84%) |
Mar 22, 2024 | 47.93 | 48.49 | 46.90 | 47.40 | 189,714 | -0.37(-0.77%) |
Mar 21, 2024 | 45.71 | 47.79 | 45.25 | 47.77 | 322,493 | +2.52(+5.57%) |
Mar 20, 2024 | 44.10 | 45.97 | 43.68 | 45.25 | 310,177 | +1.05(+2.38%) |
Mar 19, 2024 | 44.42 | 45.13 | 44.08 | 44.20 | 194,336 | -0.31(-0.70%) |
Mar 18, 2024 | 45.18 | 45.26 | 44.47 | 44.51 | 128,851 | -0.76(-1.68%) |
Mar 15, 2024 | 44.10 | 45.39 | 43.96 | 45.27 | 492,823 | +0.92(+2.07%) |
Mar 14, 2024 | 45.84 | 46.22 | 43.91 | 44.35 | 170,227 | -2.11(-4.54%) |
Mar 13, 2024 | 45.79 | 46.84 | 45.79 | 46.46 | 137,087 | +0.47(+1.02%) |
Mar 12, 2024 | 46.73 | 46.73 | 45.52 | 45.99 | 159,033 | -0.63(-1.35%) |
Mar 11, 2024 | 45.90 | 46.92 | 45.90 | 46.62 | 141,658 | +0.62(+1.35%) |
Mar 08, 2024 | 46.43 | 46.97 | 45.79 | 46.00 | 134,533 | +0.21(+0.46%) |
Mar 07, 2024 | 46.43 | 47.08 | 45.41 | 45.79 | 231,247 | -0.09(-0.20%) |
Mar 06, 2024 | 45.77 | 45.92 | 44.47 | 45.88 | 233,394 | +0.74(+1.64%) |
Mar 05, 2024 | 45.15 | 46.09 | 44.95 | 45.14 | 164,998 | -0.53(-1.16%) |
Mar 04, 2024 | 45.42 | 46.09 | 44.67 | 45.67 | 204,058 | +0.40(+0.88%) |
Mar 01, 2024 | 45.88 | 46.42 | 45.22 | 45.27 | 181,742 | -0.41(-0.90%) |
Feb 29, 2024 | 45.79 | 46.19 | 45.42 | 45.68 | 236,360 | +0.41(+0.91%) |
Feb 28, 2024 | 45.84 | 46.91 | 45.21 | 45.27 | 204,097 | -1.31(-2.81%) |
Feb 27, 2024 | 48.81 | 49.04 | 46.56 | 46.58 | 248,447 | -1.53(-3.18%) |
Feb 26, 2024 | 48.52 | 48.53 | 47.23 | 48.11 | 301,557 | -0.84(-1.72%) |
Feb 23, 2024 | 47.79 | 49.04 | 47.58 | 48.95 | 274,698 | +1.55(+3.27%) |
Feb 22, 2024 | 48.51 | 48.85 | 44.34 | 47.40 | 616,009 | +2.43(+5.40%) |
Feb 21, 2024 | 45.71 | 45.91 | 44.46 | 44.97 | 446,559 | -1.00(-2.18%) |
Feb 20, 2024 | 46.86 | 47.15 | 45.92 | 45.97 | 183,680 | -1.69(-3.55%) |
Feb 16, 2024 | 46.15 | 48.23 | 46.15 | 47.66 | 360,800 | +0.91(+1.95%) |
Feb 15, 2024 | 45.38 | 46.98 | 45.38 | 46.75 | 234,028 | +1.96(+4.38%) |
Feb 14, 2024 | 45.09 | 45.14 | 44.03 | 44.79 | 180,296 | +0.79(+1.80%) |
Feb 13, 2024 | 44.27 | 45.11 | 43.49 | 44.00 | 227,235 | -2.32(-5.01%) |
Feb 12, 2024 | 44.95 | 46.83 | 44.67 | 46.32 | 257,312 | +1.47(+3.28%) |
Feb 09, 2024 | 44.59 | 45.21 | 43.93 | 44.85 | 231,719 | +0.25(+0.56%) |
Feb 08, 2024 | 43.63 | 44.71 | 42.98 | 44.60 | 222,539 | +1.27(+2.93%) |
Feb 07, 2024 | 43.57 | 43.57 | 42.76 | 43.33 | 136,258 | +0.02(+0.05%) |
Feb 06, 2024 | 42.52 | 44.28 | 42.52 | 43.31 | 207,777 | +0.62(+1.45%) |
Feb 05, 2024 | 42.87 | 43.26 | 41.92 | 42.69 | 202,841 | -1.11(-2.53%) |
Feb 02, 2024 | 43.37 | 44.30 | 42.84 | 43.80 | 180,183 | -0.53(-1.20%) |
Feb 01, 2024 | 43.88 | 44.45 | 42.91 | 44.33 | 344,275 | +0.77(+1.77%) |
Jan 31, 2024 | 45.36 | 45.36 | 43.40 | 43.56 | 234,521 | -1.50(-3.33%) |
Jan 30, 2024 | 45.35 | 46.16 | 44.75 | 45.06 | 253,973 | -0.64(-1.40%) |
Jan 29, 2024 | 45.69 | 45.95 | 44.87 | 45.70 | 297,254 | -0.20(-0.44%) |
Jan 26, 2024 | 45.15 | 46.22 | 45.15 | 45.90 | 218,405 | +1.37(+3.08%) |
Jan 25, 2024 | 45.00 | 45.16 | 43.97 | 44.53 | 240,752 | +0.39(+0.88%) |
Jan 24, 2024 | 44.71 | 44.71 | 43.90 | 44.14 | 204,654 | -0.02(-0.05%) |
Jan 23, 2024 | 44.43 | 44.98 | 43.60 | 44.16 | 175,320 | +0.72(+1.66%) |
Jan 22, 2024 | 41.19 | 43.76 | 41.18 | 43.44 | 366,373 | +2.58(+6.31%) |
Jan 19, 2024 | 41.07 | 41.24 | 40.00 | 40.86 | 162,642 | -0.13(-0.32%) |
Jan 18, 2024 | 40.28 | 41.34 | 40.10 | 40.99 | 234,759 | +0.95(+2.37%) |
Jan 17, 2024 | 40.01 | 40.27 | 39.55 | 40.04 | 175,494 | -0.88(-2.15%) |
Jan 16, 2024 | 40.89 | 41.54 | 40.45 | 40.92 | 287,887 | -0.51(-1.23%) |
Jan 12, 2024 | 42.94 | 43.21 | 41.10 | 41.43 | 160,245 | -0.41(-0.98%) |
Jan 11, 2024 | 42.59 | 42.71 | 41.62 | 41.84 | 217,340 | -1.04(-2.43%) |
Jan 10, 2024 | 42.76 | 43.10 | 42.07 | 42.88 | 204,520 | -0.20(-0.46%) |
Jan 09, 2024 | 42.85 | 43.48 | 42.07 | 43.08 | 262,323 | -1.00(-2.27%) |
Jan 08, 2024 | 42.98 | 44.14 | 42.54 | 44.08 | 188,623 | +0.78(+1.80%) |
Jan 05, 2024 | 42.90 | 44.08 | 42.45 | 43.30 | 156,899 | -0.26(-0.60%) |
Jan 04, 2024 | 44.05 | 44.20 | 42.83 | 43.56 | 208,989 | -0.47(-1.07%) |
Jan 03, 2024 | 46.48 | 46.48 | 43.56 | 44.03 | 220,128 | -2.95(-6.28%) |
Jan 02, 2024 | 46.75 | 48.42 | 46.51 | 46.98 | 244,831 | -0.24(-0.51%) |
Dec 29, 2023 | 47.46 | 47.66 | 47.06 | 47.22 | 243,640 | -0.43(-0.90%) |
Dec 28, 2023 | 47.18 | 47.71 | 46.87 | 47.65 | 162,478 | +0.24(+0.51%) |
Dec 27, 2023 | 47.89 | 48.44 | 47.22 | 47.41 | 144,886 | -0.55(-1.15%) |
Dec 26, 2023 | 48.14 | 48.45 | 47.65 | 47.96 | 136,165 | +0.14(+0.29%) |
Dec 22, 2023 | 46.85 | 47.90 | 46.30 | 47.82 | 329,366 | +1.51(+3.26%) |
Dec 21, 2023 | 46.40 | 46.44 | 45.35 | 46.31 | 339,778 | +0.82(+1.80%) |
Dec 20, 2023 | 46.50 | 47.55 | 45.40 | 45.49 | 476,799 | -1.16(-2.49%) |
Dec 19, 2023 | 46.60 | 47.63 | 46.37 | 46.65 | 255,994 | +0.67(+1.46%) |
Dec 18, 2023 | 45.80 | 46.43 | 45.15 | 45.98 | 350,653 | +0.20(+0.44%) |
Dec 15, 2023 | 46.43 | 46.43 | 44.90 | 45.78 | 1,463,333 | -0.41(-0.89%) |
Dec 14, 2023 | 44.12 | 46.60 | 44.12 | 46.19 | 512,164 | +3.03(+7.02%) |
Dec 13, 2023 | 39.99 | 43.37 | 39.70 | 43.16 | 328,063 | +2.77(+6.86%) |
Dec 12, 2023 | 40.48 | 41.01 | 39.96 | 40.39 | 212,952 | -0.13(-0.32%) |
Dec 11, 2023 | 41.39 | 41.82 | 40.51 | 40.52 | 275,103 | -1.22(-2.92%) |
Dec 08, 2023 | 41.18 | 42.38 | 41.05 | 41.74 | 217,765 | +0.43(+1.04%) |
Dec 07, 2023 | 39.60 | 41.35 | 39.05 | 41.31 | 321,138 | +2.04(+5.19%) |
Dec 06, 2023 | 39.21 | 40.15 | 38.77 | 39.27 | 235,870 | +0.42(+1.08%) |
Dec 05, 2023 | 39.87 | 40.23 | 38.65 | 38.85 | 235,966 | -1.33(-3.31%) |
Dec 04, 2023 | 40.60 | 41.08 | 40.01 | 40.18 | 310,035 | -0.54(-1.33%) |
Dec 01, 2023 | 38.30 | 40.90 | 37.53 | 40.72 | 391,553 | +1.93(+4.98%) |
Nov 30, 2023 | 39.52 | 39.67 | 38.63 | 38.79 | 214,184 | -0.69(-1.75%) |
Nov 29, 2023 | 39.04 | 39.75 | 38.60 | 39.48 | 199,565 | +0.76(+1.96%) |
Nov 28, 2023 | 38.64 | 39.04 | 38.29 | 38.72 | 186,938 | +0.09(+0.23%) |
Nov 27, 2023 | 39.29 | 39.44 | 38.26 | 38.63 | 223,697 | -1.16(-2.92%) |
Nov 24, 2023 | 39.21 | 39.98 | 38.94 | 39.79 | 60,673 | +0.44(+1.12%) |
Nov 22, 2023 | 39.05 | 39.49 | 38.36 | 39.35 | 124,533 | +0.46(+1.18%) |
Nov 21, 2023 | 39.74 | 39.84 | 38.81 | 38.89 | 110,896 | -1.29(-3.21%) |
Nov 20, 2023 | 40.13 | 40.56 | 39.67 | 40.18 | 153,971 | +0.03(+0.07%) |
Nov 17, 2023 | 39.48 | 40.30 | 38.99 | 40.15 | 250,016 | +1.21(+3.11%) |
Nov 16, 2023 | 39.87 | 40.05 | 38.64 | 38.94 | 226,627 | -1.26(-3.13%) |
Nov 15, 2023 | 40.42 | 41.41 | 40.12 | 40.20 | 200,975 | +0.14(+0.35%) |
Nov 14, 2023 | 38.46 | 40.23 | 38.46 | 40.06 | 553,208 | +2.49(+6.63%) |
Nov 13, 2023 | 37.41 | 37.85 | 37.13 | 37.57 | 214,398 | -0.36(-0.95%) |
Nov 10, 2023 | 37.47 | 38.05 | 36.66 | 37.93 | 215,282 | +0.51(+1.36%) |
Nov 09, 2023 | 38.91 | 38.91 | 37.37 | 37.42 | 258,326 | -1.53(-3.93%) |
Nov 08, 2023 | 38.91 | 39.20 | 38.15 | 38.95 | 246,236 | -0.39(-0.99%) |
Nov 07, 2023 | 39.69 | 39.77 | 38.84 | 39.34 | 369,266 | -0.72(-1.80%) |
Nov 06, 2023 | 41.61 | 41.75 | 40.01 | 40.06 | 302,349 | -2.75(-6.42%) |
Nov 03, 2023 | 43.17 | 44.11 | 42.51 | 42.81 | 330,680 | +0.52(+1.23%) |
Nov 02, 2023 | 39.93 | 43.20 | 39.22 | 42.29 | 947,696 | +3.04(+7.75%) |
Nov 01, 2023 | 39.83 | 40.28 | 38.73 | 39.25 | 475,706 | -1.03(-2.56%) |
Oct 31, 2023 | 40.14 | 40.52 | 39.70 | 40.28 | 216,399 | +0.19(+0.47%) |
Oct 30, 2023 | 40.14 | 40.34 | 39.10 | 40.09 | 187,248 | +0.60(+1.52%) |
Oct 27, 2023 | 39.49 | 39.57 | 38.72 | 39.49 | 211,541 | +0.08(+0.20%) |
Oct 26, 2023 | 38.88 | 39.63 | 38.46 | 39.41 | 143,374 | +0.85(+2.20%) |
Oct 25, 2023 | 39.17 | 39.34 | 38.10 | 38.56 | 281,479 | -1.15(-2.90%) |
Oct 24, 2023 | 41.09 | 41.09 | 39.63 | 39.71 | 217,834 | -0.91(-2.24%) |
Oct 23, 2023 | 39.95 | 41.17 | 39.64 | 40.62 | 264,107 | +0.05(+0.12%) |
Oct 20, 2023 | 40.30 | 41.09 | 40.03 | 40.57 | 276,096 | +0.62(+1.55%) |
Oct 19, 2023 | 41.34 | 41.68 | 39.93 | 39.95 | 327,241 | -1.32(-3.20%) |
Oct 18, 2023 | 41.72 | 41.75 | 40.59 | 41.27 | 193,862 | -1.34(-3.14%) |
Oct 17, 2023 | 41.32 | 42.84 | 41.32 | 42.61 | 189,281 | +0.92(+2.21%) |
Oct 16, 2023 | 41.02 | 41.73 | 40.39 | 41.69 | 269,782 | +1.30(+3.22%) |
Oct 13, 2023 | 40.93 | 41.31 | 40.22 | 40.39 | 213,036 | -0.57(-1.39%) |
Oct 12, 2023 | 42.04 | 42.04 | 40.19 | 40.96 | 379,340 | -0.75(-1.80%) |
Oct 11, 2023 | 41.78 | 42.31 | 41.17 | 41.71 | 389,019 | -0.24(-0.57%) |
Oct 10, 2023 | 41.85 | 42.66 | 41.79 | 41.95 | 181,036 | +0.43(+1.04%) |
Oct 09, 2023 | 41.39 | 41.84 | 40.69 | 41.52 | 192,896 | -0.73(-1.73%) |
Oct 06, 2023 | 41.93 | 42.59 | 41.02 | 42.25 | 292,827 | +0.18(+0.43%) |
Oct 05, 2023 | 42.78 | 42.88 | 41.48 | 42.07 | 304,573 | -0.72(-1.68%) |
Oct 04, 2023 | 43.31 | 43.31 | 42.44 | 42.79 | 378,484 | -0.35(-0.81%) |
Oct 03, 2023 | 44.10 | 45.62 | 42.92 | 43.14 | 276,980 | -3.26(-7.03%) |
Oct 02, 2023 | 47.36 | 47.73 | 46.01 | 46.40 | 197,932 | -1.21(-2.54%) |
Sep 29, 2023 | 48.71 | 48.71 | 47.15 | 47.61 | 275,711 | -0.57(-1.18%) |
Sep 28, 2023 | 47.37 | 48.68 | 47.31 | 48.18 | 251,947 | +0.97(+2.05%) |
Sep 27, 2023 | 47.70 | 48.03 | 46.55 | 47.21 | 161,538 | +0.19(+0.40%) |
Sep 26, 2023 | 46.91 | 47.60 | 46.72 | 47.02 | 246,854 | -0.22(-0.47%) |
Sep 25, 2023 | 46.71 | 47.49 | 47.13 | 47.24 | 182,574 | +0.38(+0.81%) |
Sep 22, 2023 | 48.47 | 48.90 | 46.77 | 46.86 | 208,316 | -1.49(-3.08%) |
Sep 21, 2023 | 48.42 | 48.89 | 48.02 | 48.35 | 108,579 | -0.60(-1.23%) |
Sep 20, 2023 | 49.67 | 50.57 | 48.91 | 48.95 | 155,435 | -0.38(-0.77%) |
Sep 19, 2023 | 49.95 | 50.03 | 48.80 | 49.33 | 206,649 | -0.82(-1.64%) |
Sep 18, 2023 | 50.88 | 50.88 | 49.46 | 50.15 | 276,264 | -0.54(-1.07%) |
Sep 15, 2023 | 51.54 | 51.84 | 50.00 | 50.69 | 895,988 | -1.09(-2.11%) |
Sep 14, 2023 | 50.54 | 51.95 | 50.54 | 51.78 | 262,518 | +2.00(+4.02%) |
Sep 13, 2023 | 50.10 | 50.21 | 48.91 | 49.78 | 214,230 | -0.31(-0.62%) |
Sep 12, 2023 | 49.50 | 50.09 | 49.15 | 50.09 | 193,407 | +0.42(+0.85%) |
Sep 11, 2023 | 50.78 | 50.98 | 49.40 | 49.67 | 228,868 | -0.46(-0.92%) |
Sep 08, 2023 | 50.69 | 50.92 | 50.02 | 50.13 | 172,835 | -0.62(-1.22%) |
Sep 07, 2023 | 52.26 | 52.26 | 50.10 | 50.75 | 282,754 | -1.70(-3.24%) |
Sep 06, 2023 | 53.09 | 53.54 | 51.64 | 52.45 | 143,634 | -0.52(-0.98%) |
Sep 05, 2023 | 53.69 | 53.69 | 51.28 | 52.97 | 247,988 | -1.68(-3.07%) |