Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 44.91 | 45.30 | 44.01 | 45.07 | 220,846 | -0.55(-1.20%) |
Dec 29, 2023 | 46.01 | 46.28 | 45.13 | 45.62 | 338,627 | -0.59(-1.27%) |
Dec 28, 2023 | 46.15 | 46.73 | 45.86 | 46.20 | 276,282 | +0.14(+0.30%) |
Dec 27, 2023 | 45.65 | 46.31 | 45.35 | 46.07 | 217,269 | +0.77(+1.69%) |
Dec 26, 2023 | 44.88 | 45.68 | 44.88 | 45.30 | 197,872 | +0.37(+0.82%) |
Dec 22, 2023 | 44.06 | 45.19 | 43.85 | 44.93 | 218,989 | +1.26(+2.90%) |
Dec 21, 2023 | 43.71 | 44.03 | 43.15 | 43.66 | 373,071 | +0.65(+1.50%) |
Dec 20, 2023 | 44.86 | 45.14 | 42.98 | 43.02 | 501,554 | -1.85(-4.13%) |
Dec 19, 2023 | 44.82 | 45.04 | 43.94 | 44.87 | 278,580 | +0.59(+1.33%) |
Dec 18, 2023 | 43.82 | 44.71 | 43.44 | 44.28 | 701,425 | +0.85(+1.95%) |
Dec 15, 2023 | 43.60 | 43.60 | 42.74 | 43.44 | 530,310 | -0.12(-0.27%) |
Dec 14, 2023 | 40.34 | 43.71 | 40.33 | 43.56 | 860,530 | +3.35(+8.32%) |
Dec 13, 2023 | 39.34 | 40.24 | 38.45 | 40.21 | 401,940 | +0.97(+2.46%) |
Dec 12, 2023 | 39.53 | 39.53 | 38.71 | 39.24 | 267,942 | -0.32(-0.81%) |
Dec 11, 2023 | 39.29 | 39.69 | 38.77 | 39.56 | 253,008 | +0.17(+0.43%) |
Dec 08, 2023 | 37.90 | 39.43 | 37.90 | 39.39 | 328,151 | +1.09(+2.83%) |
Dec 07, 2023 | 38.17 | 38.50 | 37.73 | 38.31 | 282,557 | +0.33(+0.87%) |
Dec 06, 2023 | 37.66 | 38.03 | 37.42 | 37.98 | 373,906 | +0.92(+2.47%) |
Dec 05, 2023 | 37.12 | 37.22 | 36.53 | 37.06 | 238,026 | -0.25(-0.67%) |
Dec 04, 2023 | 36.67 | 37.42 | 36.00 | 37.31 | 339,517 | +0.43(+1.16%) |
Dec 01, 2023 | 34.72 | 37.60 | 34.70 | 36.88 | 572,820 | +2.17(+6.26%) |
Nov 30, 2023 | 34.32 | 34.74 | 33.76 | 34.71 | 179,470 | +0.42(+1.22%) |
Nov 29, 2023 | 34.35 | 34.68 | 33.92 | 34.29 | 163,617 | +0.35(+1.03%) |
Nov 28, 2023 | 34.80 | 34.95 | 33.93 | 33.94 | 240,376 | -0.98(-2.80%) |
Nov 27, 2023 | 34.86 | 35.45 | 34.58 | 34.92 | 251,690 | -0.25(-0.71%) |
Nov 24, 2023 | 34.31 | 35.48 | 34.15 | 35.17 | 120,643 | +0.86(+2.50%) |
Nov 22, 2023 | 34.16 | 34.48 | 33.57 | 34.31 | 309,066 | +0.33(+0.97%) |
Nov 21, 2023 | 33.14 | 34.45 | 33.06 | 33.98 | 533,370 | -0.18(-0.52%) |
Nov 20, 2023 | 35.34 | 36.03 | 33.93 | 34.16 | 515,109 | -1.38(-3.89%) |
Nov 17, 2023 | 34.73 | 35.64 | 34.73 | 35.55 | 208,951 | +1.25(+3.66%) |
Nov 16, 2023 | 34.36 | 35.07 | 34.02 | 34.29 | 236,016 | -0.89(-2.52%) |
Nov 15, 2023 | 37.25 | 37.74 | 34.75 | 35.18 | 609,468 | -1.06(-2.91%) |
Nov 14, 2023 | 34.41 | 36.28 | 34.41 | 36.23 | 478,958 | +3.04(+9.15%) |
Nov 13, 2023 | 32.62 | 33.22 | 32.56 | 33.20 | 231,413 | +0.32(+0.97%) |
Nov 10, 2023 | 32.27 | 32.92 | 32.21 | 32.88 | 451,999 | +0.72(+2.23%) |
Nov 09, 2023 | 31.61 | 32.64 | 31.45 | 32.16 | 497,834 | +0.91(+2.90%) |
Nov 08, 2023 | 31.60 | 31.77 | 30.76 | 31.25 | 321,576 | -0.40(-1.26%) |
Nov 07, 2023 | 29.67 | 32.02 | 29.43 | 31.65 | 645,563 | +1.64(+5.48%) |
Nov 06, 2023 | 28.70 | 31.22 | 28.10 | 30.01 | 2,040,036 | -4.11(-12.05%) |
Nov 03, 2023 | 34.08 | 34.53 | 33.84 | 34.12 | 505,674 | +0.66(+1.96%) |
Nov 02, 2023 | 32.86 | 33.60 | 32.42 | 33.47 | 303,300 | +1.41(+4.41%) |
Nov 01, 2023 | 32.37 | 32.57 | 31.46 | 32.05 | 425,751 | -0.50(-1.53%) |
Oct 31, 2023 | 32.81 | 33.58 | 32.47 | 32.55 | 437,214 | -0.26(-0.79%) |
Oct 30, 2023 | 32.79 | 32.93 | 32.25 | 32.81 | 236,593 | +0.59(+1.82%) |
Oct 27, 2023 | 32.59 | 32.76 | 32.06 | 32.22 | 353,636 | -0.20(-0.61%) |
Oct 26, 2023 | 32.07 | 33.00 | 31.44 | 32.42 | 302,049 | +0.14(+0.43%) |
Oct 25, 2023 | 31.90 | 32.60 | 31.55 | 32.28 | 377,456 | +0.01(+0.03%) |
Oct 24, 2023 | 31.41 | 32.41 | 31.02 | 32.27 | 600,870 | +1.34(+4.35%) |
Oct 23, 2023 | 32.05 | 32.20 | 30.72 | 30.93 | 515,732 | -1.49(-4.61%) |
Oct 20, 2023 | 32.06 | 32.96 | 31.90 | 32.42 | 329,860 | +0.12(+0.37%) |
Oct 19, 2023 | 32.41 | 32.87 | 31.72 | 32.30 | 447,452 | -0.17(-0.52%) |
Oct 18, 2023 | 33.05 | 33.05 | 31.94 | 32.47 | 496,364 | -1.14(-3.38%) |
Oct 17, 2023 | 33.31 | 34.34 | 33.31 | 33.61 | 361,401 | -0.02(-0.06%) |
Oct 16, 2023 | 32.89 | 33.69 | 32.54 | 33.63 | 206,852 | +1.01(+3.08%) |
Oct 13, 2023 | 33.67 | 33.87 | 32.27 | 32.62 | 261,630 | -0.78(-2.33%) |
Oct 12, 2023 | 35.55 | 35.55 | 32.78 | 33.40 | 416,568 | -2.21(-6.21%) |
Oct 11, 2023 | 34.74 | 35.65 | 34.74 | 35.61 | 381,339 | +1.00(+2.88%) |
Oct 10, 2023 | 34.44 | 35.26 | 34.30 | 34.61 | 361,524 | +0.44(+1.28%) |
Oct 09, 2023 | 33.42 | 34.17 | 33.40 | 34.17 | 269,147 | +0.41(+1.21%) |
Oct 06, 2023 | 32.87 | 34.05 | 32.87 | 33.76 | 367,291 | +0.57(+1.71%) |
Oct 05, 2023 | 32.51 | 33.21 | 31.84 | 33.20 | 237,237 | +0.64(+1.96%) |
Oct 04, 2023 | 32.18 | 32.76 | 31.66 | 32.56 | 296,289 | +0.45(+1.40%) |
Oct 03, 2023 | 32.34 | 32.82 | 32.02 | 32.11 | 350,354 | -0.71(-2.15%) |
Oct 02, 2023 | 32.73 | 33.22 | 32.47 | 32.82 | 323,915 | -0.01(-0.03%) |
Sep 29, 2023 | 33.14 | 33.22 | 32.60 | 32.83 | 269,540 | +0.26(+0.80%) |
Sep 28, 2023 | 32.34 | 33.09 | 32.16 | 32.57 | 199,712 | +0.28(+0.86%) |
Sep 27, 2023 | 32.10 | 32.53 | 31.78 | 32.29 | 312,102 | +0.33(+1.03%) |
Sep 26, 2023 | 32.30 | 32.62 | 31.88 | 31.96 | 259,108 | -0.68(-2.07%) |
Sep 25, 2023 | 32.92 | 33.07 | 32.39 | 32.64 | 287,844 | -0.56(-1.68%) |
Sep 22, 2023 | 33.69 | 34.47 | 32.99 | 33.19 | 205,220 | -0.39(-1.15%) |
Sep 21, 2023 | 33.32 | 33.79 | 32.62 | 33.58 | 429,683 | -0.24(-0.70%) |
Sep 20, 2023 | 34.81 | 35.32 | 33.75 | 33.82 | 266,053 | -0.75(-2.18%) |
Sep 19, 2023 | 33.87 | 34.63 | 33.63 | 34.58 | 473,395 | +0.03(+0.09%) |
Sep 18, 2023 | 34.52 | 35.68 | 34.52 | 34.55 | 228,144 | -0.33(-0.94%) |
Sep 15, 2023 | 34.76 | 35.02 | 34.27 | 34.87 | 484,457 | -0.02(-0.06%) |
Sep 14, 2023 | 35.77 | 36.28 | 34.79 | 34.89 | 384,744 | -0.53(-1.49%) |
Sep 13, 2023 | 35.55 | 35.55 | 34.03 | 35.42 | 484,273 | -0.10(-0.28%) |
Sep 12, 2023 | 35.76 | 36.10 | 35.32 | 35.52 | 308,543 | -0.25(-0.69%) |
Sep 11, 2023 | 36.27 | 36.75 | 35.76 | 35.77 | 382,296 | -0.35(-0.96%) |
Sep 08, 2023 | 36.09 | 36.48 | 35.80 | 36.11 | 259,254 | -0.29(-0.79%) |
Sep 07, 2023 | 35.76 | 36.41 | 34.99 | 36.40 | 478,522 | +0.33(+0.91%) |
Sep 06, 2023 | 37.43 | 38.17 | 35.81 | 36.07 | 440,241 | -1.42(-3.79%) |
Sep 05, 2023 | 39.13 | 39.13 | 35.80 | 37.50 | 720,009 | -1.93(-4.89%) |