Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 43.92 | 45.64 | 43.55 | 45.56 | 2,776,007 | +2.86(+6.70%) |
May 16, 2024 | 42.74 | 43.27 | 41.92 | 42.70 | 1,200,422 | -0.61(-1.41%) |
May 15, 2024 | 43.02 | 43.81 | 41.35 | 43.31 | 2,145,964 | +1.23(+2.92%) |
May 14, 2024 | 41.69 | 42.28 | 41.31 | 42.08 | 1,040,509 | +0.90(+2.19%) |
May 13, 2024 | 41.51 | 42.26 | 40.44 | 41.18 | 1,262,110 | -0.61(-1.46%) |
May 10, 2024 | 43.05 | 43.33 | 41.77 | 41.79 | 2,281,726 | -0.34(-0.81%) |
May 09, 2024 | 40.07 | 42.26 | 40.05 | 42.13 | 2,957,815 | +2.68(+6.79%) |
May 08, 2024 | 38.58 | 40.07 | 38.40 | 39.45 | 1,930,810 | +0.05(+0.13%) |
May 07, 2024 | 39.22 | 39.61 | 38.80 | 39.40 | 1,274,169 | -0.09(-0.23%) |
May 06, 2024 | 39.43 | 40.07 | 39.25 | 39.49 | 2,120,083 | +1.73(+4.58%) |
May 03, 2024 | 38.41 | 38.77 | 37.10 | 37.76 | 1,773,110 | -0.38(-1.00%) |
May 02, 2024 | 37.00 | 38.60 | 36.65 | 38.14 | 1,531,363 | +0.46(+1.22%) |
May 01, 2024 | 37.75 | 39.50 | 37.03 | 37.68 | 2,728,866 | +0.52(+1.40%) |
Apr 30, 2024 | 38.67 | 39.13 | 37.05 | 37.16 | 2,868,133 | -3.80(-9.28%) |
Apr 29, 2024 | 40.58 | 41.41 | 39.35 | 40.96 | 1,377,584 | +0.41(+1.01%) |
Apr 26, 2024 | 40.79 | 41.38 | 39.85 | 40.55 | 2,424,365 | +0.65(+1.63%) |
Apr 25, 2024 | 37.23 | 40.34 | 36.85 | 39.90 | 4,463,319 | +2.69(+7.23%) |
Apr 24, 2024 | 36.66 | 37.42 | 36.51 | 37.21 | 1,361,176 | +0.10(+0.27%) |
Apr 23, 2024 | 35.42 | 37.31 | 35.22 | 37.11 | 1,910,872 | +1.14(+3.17%) |
Apr 22, 2024 | 36.25 | 37.49 | 35.75 | 35.97 | 3,408,367 | -3.54(-8.96%) |
Apr 19, 2024 | 39.00 | 40.09 | 38.75 | 39.51 | 2,428,287 | +0.74(+1.91%) |
Apr 18, 2024 | 39.55 | 39.58 | 38.16 | 38.77 | 1,829,938 | +0.38(+0.99%) |
Apr 17, 2024 | 37.87 | 39.26 | 37.40 | 38.39 | 2,776,480 | +1.18(+3.17%) |
Apr 16, 2024 | 37.39 | 37.72 | 35.84 | 37.21 | 3,333,273 | -1.08(-2.82%) |
Apr 15, 2024 | 39.55 | 39.76 | 37.16 | 38.29 | 4,359,317 | -0.64(-1.64%) |
Apr 12, 2024 | 42.00 | 43.58 | 38.16 | 38.93 | 6,768,067 | -1.59(-3.92%) |
Apr 11, 2024 | 39.82 | 40.62 | 38.43 | 40.52 | 2,856,346 | +1.80(+4.65%) |
Apr 10, 2024 | 37.87 | 39.67 | 37.15 | 38.72 | 3,342,553 | -1.27(-3.18%) |
Apr 09, 2024 | 40.08 | 40.89 | 39.37 | 39.99 | 2,597,291 | +1.28(+3.31%) |
Apr 08, 2024 | 39.97 | 40.19 | 37.93 | 38.71 | 2,724,762 | -0.54(-1.38%) |
Apr 05, 2024 | 37.22 | 39.53 | 36.83 | 39.25 | 3,184,496 | +2.44(+6.63%) |
Apr 04, 2024 | 37.60 | 38.02 | 36.70 | 36.81 | 2,544,843 | -0.86(-2.28%) |
Apr 03, 2024 | 35.96 | 37.87 | 35.91 | 37.67 | 2,537,979 | +1.58(+4.38%) |
Apr 02, 2024 | 35.68 | 36.21 | 35.02 | 36.09 | 2,911,219 | +0.91(+2.59%) |
Apr 01, 2024 | 35.85 | 36.05 | 34.53 | 35.18 | 3,142,647 | +0.83(+2.42%) |
Mar 28, 2024 | 33.79 | 34.33 | 34.32 | 34.35 | 2,440,826 | +1.38(+4.19%) |
Mar 27, 2024 | 31.04 | 32.97 | 31.02 | 32.97 | 2,522,337 | +2.34(+7.64%) |
Mar 26, 2024 | 32.00 | 32.00 | 30.63 | 30.63 | 1,596,668 | -0.10(-0.33%) |
Mar 25, 2024 | 30.59 | 31.78 | 30.54 | 30.73 | 1,560,928 | +0.56(+1.86%) |
Mar 22, 2024 | 30.49 | 31.09 | 30.16 | 30.17 | 1,523,434 | -0.77(-2.49%) |
Mar 21, 2024 | 32.17 | 32.76 | 30.91 | 30.94 | 3,448,130 | -0.60(-1.90%) |
Mar 20, 2024 | 29.03 | 32.10 | 28.88 | 31.54 | 3,426,812 | +2.32(+7.94%) |
Mar 19, 2024 | 30.19 | 30.19 | 29.11 | 29.22 | 2,082,041 | -1.33(-4.36%) |
Mar 18, 2024 | 30.86 | 30.97 | 30.40 | 30.55 | 1,196,147 | -0.41(-1.32%) |
Mar 15, 2024 | 30.73 | 31.27 | 30.32 | 30.96 | 1,890,859 | -0.01(-0.03%) |
Mar 14, 2024 | 30.98 | 31.33 | 30.52 | 30.97 | 2,578,048 | -0.78(-2.47%) |
Mar 13, 2024 | 30.68 | 32.16 | 30.59 | 31.75 | 2,226,603 | +1.41(+4.65%) |
Mar 12, 2024 | 30.30 | 30.39 | 29.51 | 30.34 | 2,482,070 | -1.17(-3.72%) |
Mar 11, 2024 | 30.18 | 31.87 | 30.09 | 31.52 | 2,879,073 | +1.05(+3.46%) |
Mar 08, 2024 | 30.77 | 31.20 | 30.05 | 30.46 | 3,317,396 | +0.03(+0.10%) |
Mar 07, 2024 | 30.29 | 30.64 | 29.89 | 30.43 | 2,243,688 | +0.94(+3.20%) |
Mar 06, 2024 | 29.27 | 30.27 | 29.22 | 29.49 | 3,599,263 | +0.98(+3.45%) |
Mar 05, 2024 | 29.21 | 29.49 | 28.47 | 28.50 | 4,307,728 | +0.22(+0.77%) |
Mar 04, 2024 | 26.95 | 28.36 | 26.68 | 28.29 | 5,383,200 | +2.32(+8.91%) |
Mar 01, 2024 | 24.86 | 26.21 | 24.12 | 25.97 | 4,940,698 | +1.69(+6.96%) |
Feb 29, 2024 | 24.14 | 24.80 | 24.10 | 24.28 | 3,246,938 | +1.08(+4.67%) |
Feb 28, 2024 | 23.48 | 23.48 | 23.00 | 23.20 | 2,840,620 | -0.41(-1.73%) |
Feb 27, 2024 | 24.09 | 24.24 | 23.61 | 23.61 | 2,773,831 | -0.43(-1.78%) |
Feb 26, 2024 | 24.25 | 24.25 | 23.64 | 24.03 | 2,794,901 | -0.77(-3.08%) |
Feb 23, 2024 | 24.08 | 25.00 | 23.64 | 24.80 | 3,767,913 | +0.88(+3.70%) |
Feb 22, 2024 | 24.86 | 24.88 | 23.74 | 23.91 | 3,621,987 | -1.23(-4.90%) |
Feb 21, 2024 | 25.52 | 25.52 | 24.46 | 25.15 | 2,508,625 | -0.38(-1.48%) |
Feb 20, 2024 | 25.86 | 25.97 | 25.29 | 25.52 | 1,886,020 | +0.20(+0.78%) |
Feb 16, 2024 | 24.78 | 25.80 | 24.64 | 25.33 | 3,477,695 | +0.19(+0.75%) |
Feb 15, 2024 | 24.29 | 25.62 | 24.29 | 25.14 | 3,523,988 | +1.36(+5.72%) |
Feb 14, 2024 | 23.72 | 23.90 | 23.17 | 23.78 | 3,175,710 | +0.21(+0.89%) |
Feb 13, 2024 | 24.89 | 24.96 | 23.14 | 23.57 | 6,890,643 | -2.63(-10.05%) |
Feb 12, 2024 | 25.44 | 26.45 | 25.38 | 26.20 | 2,787,388 | +0.59(+2.29%) |
Feb 09, 2024 | 25.98 | 26.03 | 25.24 | 25.61 | 2,617,183 | -0.67(-2.53%) |
Feb 08, 2024 | 26.28 | 26.56 | 26.01 | 26.28 | 1,441,213 | -0.38(-1.42%) |
Feb 07, 2024 | 26.98 | 27.15 | 26.44 | 26.66 | 1,492,533 | -0.39(-1.43%) |
Feb 06, 2024 | 26.66 | 27.19 | 26.41 | 27.04 | 1,713,418 | +0.64(+2.41%) |
Feb 05, 2024 | 26.63 | 26.99 | 26.15 | 26.41 | 2,970,470 | -1.33(-4.80%) |
Feb 02, 2024 | 28.15 | 28.15 | 27.05 | 27.74 | 4,576,836 | -2.08(-6.96%) |
Feb 01, 2024 | 28.36 | 30.01 | 28.28 | 29.82 | 3,792,496 | +2.15(+7.76%) |
Jan 31, 2024 | 28.35 | 29.30 | 27.53 | 27.67 | 4,013,031 | -0.41(-1.45%) |
Jan 30, 2024 | 28.78 | 28.97 | 27.74 | 28.08 | 1,927,198 | -0.41(-1.43%) |
Jan 29, 2024 | 28.47 | 28.55 | 27.53 | 28.48 | 2,270,149 | +0.51(+1.81%) |
Jan 26, 2024 | 28.24 | 28.72 | 27.86 | 27.98 | 1,556,206 | -0.34(-1.19%) |
Jan 25, 2024 | 28.19 | 28.53 | 27.82 | 28.32 | 1,881,655 | +0.98(+3.60%) |
Jan 24, 2024 | 29.34 | 29.93 | 27.23 | 27.33 | 3,482,997 | -1.01(-3.58%) |
Jan 23, 2024 | 27.45 | 28.35 | 27.31 | 28.35 | 2,267,810 | +1.22(+4.51%) |
Jan 22, 2024 | 26.59 | 27.34 | 26.37 | 27.12 | 1,785,142 | -0.16(-0.58%) |
Jan 19, 2024 | 27.54 | 27.54 | 26.55 | 27.28 | 2,945,504 | +0.14(+0.51%) |
Jan 18, 2024 | 27.44 | 27.44 | 26.74 | 27.14 | 2,734,704 | +0.14(+0.52%) |
Jan 17, 2024 | 27.84 | 27.84 | 26.81 | 27.00 | 3,988,391 | -1.80(-6.24%) |
Jan 16, 2024 | 30.52 | 30.62 | 28.60 | 28.80 | 4,071,428 | -2.74(-8.69%) |
Jan 12, 2024 | 31.59 | 32.59 | 31.22 | 31.55 | 3,299,752 | +1.69(+5.66%) |
Jan 11, 2024 | 30.31 | 30.72 | 29.10 | 29.86 | 2,605,951 | -0.49(-1.60%) |
Jan 10, 2024 | 30.37 | 30.81 | 29.93 | 30.34 | 1,838,297 | -0.13(-0.42%) |
Jan 09, 2024 | 31.85 | 31.86 | 30.26 | 30.47 | 2,632,101 | -1.22(-3.86%) |
Jan 08, 2024 | 30.77 | 31.95 | 30.58 | 31.69 | 2,328,794 | -0.09(-0.28%) |
Jan 05, 2024 | 31.81 | 33.00 | 31.20 | 31.78 | 2,674,306 | +0.01(+0.03%) |
Jan 04, 2024 | 31.91 | 32.18 | 31.06 | 31.77 | 2,159,340 | -0.01(-0.03%) |
Jan 03, 2024 | 32.01 | 32.42 | 31.27 | 31.78 | 3,206,655 | -1.91(-5.66%) |
Jan 02, 2024 | 34.62 | 35.05 | 33.39 | 33.69 | 2,160,201 | -0.86(-2.50%) |
Dec 29, 2023 | 34.52 | 34.85 | 33.84 | 34.56 | 2,156,899 | -0.52(-1.47%) |
Dec 28, 2023 | 36.40 | 36.75 | 34.87 | 35.07 | 2,032,993 | -1.85(-5.01%) |
Dec 27, 2023 | 36.46 | 37.51 | 36.38 | 36.92 | 1,770,851 | +0.80(+2.23%) |
Dec 26, 2023 | 36.29 | 36.62 | 35.65 | 36.12 | 1,161,868 | +0.19(+0.53%) |
Dec 22, 2023 | 36.93 | 37.64 | 35.85 | 35.93 | 2,840,255 | +0.55(+1.54%) |
Dec 21, 2023 | 35.27 | 35.89 | 35.01 | 35.38 | 1,704,634 | +1.21(+3.55%) |
Dec 20, 2023 | 36.13 | 36.18 | 34.12 | 34.17 | 2,083,766 | -1.66(-4.64%) |
Dec 19, 2023 | 34.37 | 36.55 | 34.28 | 35.83 | 3,156,404 | +1.86(+5.48%) |
Dec 18, 2023 | 34.14 | 34.31 | 33.39 | 33.97 | 1,661,443 | +0.33(+0.99%) |
Dec 15, 2023 | 33.70 | 34.36 | 33.34 | 33.64 | 2,579,620 | -0.67(-1.95%) |
Dec 14, 2023 | 34.07 | 35.62 | 33.73 | 34.31 | 4,051,215 | +1.36(+4.12%) |
Dec 13, 2023 | 29.29 | 33.00 | 28.88 | 32.95 | 5,672,043 | +3.68(+12.58%) |
Dec 12, 2023 | 30.83 | 30.83 | 28.97 | 29.27 | 2,699,820 | -1.50(-4.86%) |
Dec 11, 2023 | 30.19 | 30.85 | 29.73 | 30.76 | 2,186,526 | -0.29(-0.92%) |
Dec 08, 2023 | 30.98 | 31.90 | 30.30 | 31.05 | 3,242,632 | -1.33(-4.10%) |
Dec 07, 2023 | 33.01 | 33.01 | 31.66 | 32.38 | 2,676,561 | -0.28(-0.84%) |
Dec 06, 2023 | 33.45 | 33.76 | 32.58 | 32.65 | 2,219,605 | -0.07(-0.21%) |
Dec 05, 2023 | 33.09 | 33.66 | 32.05 | 32.72 | 2,923,444 | -1.23(-3.62%) |
Dec 04, 2023 | 34.15 | 34.53 | 33.30 | 33.95 | 4,071,713 | -1.71(-4.80%) |