Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 45.30 | 45.45 | 43.86 | 43.93 | 211,675 | -0.97(-2.16%) |
May 24, 2024 | 44.83 | 45.18 | 44.55 | 44.90 | 103,945 | +0.39(+0.88%) |
May 23, 2024 | 44.96 | 44.96 | 44.19 | 44.51 | 122,910 | -0.43(-0.96%) |
May 22, 2024 | 44.94 | 45.19 | 44.56 | 44.94 | 109,634 | -0.26(-0.58%) |
May 21, 2024 | 45.56 | 45.75 | 45.11 | 45.20 | 108,808 | -0.58(-1.27%) |
May 20, 2024 | 44.83 | 45.84 | 44.83 | 45.78 | 104,549 | +0.94(+2.10%) |
May 17, 2024 | 44.72 | 44.93 | 44.58 | 44.84 | 88,940 | +0.23(+0.52%) |
May 16, 2024 | 45.05 | 45.50 | 44.46 | 44.61 | 61,777 | -0.69(-1.52%) |
May 15, 2024 | 44.99 | 45.58 | 44.80 | 45.30 | 75,051 | +0.72(+1.62%) |
May 14, 2024 | 44.76 | 44.90 | 44.18 | 44.58 | 114,819 | +0.36(+0.81%) |
May 13, 2024 | 44.75 | 44.75 | 44.08 | 44.22 | 109,749 | -0.12(-0.27%) |
May 10, 2024 | 44.40 | 44.64 | 44.08 | 44.34 | 181,634 | -0.17(-0.38%) |
May 09, 2024 | 43.87 | 44.55 | 43.82 | 44.51 | 97,876 | +0.60(+1.37%) |
May 08, 2024 | 43.13 | 44.00 | 43.13 | 43.91 | 180,171 | +0.51(+1.18%) |
May 07, 2024 | 43.33 | 43.97 | 43.32 | 43.40 | 115,484 | +0.05(+0.12%) |
May 06, 2024 | 42.85 | 43.50 | 42.85 | 43.35 | 88,120 | +0.79(+1.86%) |
May 03, 2024 | 42.72 | 42.82 | 42.14 | 42.56 | 89,074 | +0.51(+1.21%) |
May 02, 2024 | 41.62 | 42.05 | 41.27 | 42.05 | 117,421 | +0.77(+1.87%) |
May 01, 2024 | 41.19 | 42.10 | 41.09 | 41.28 | 90,204 | +0.08(+0.19%) |
Apr 30, 2024 | 41.93 | 42.14 | 41.20 | 41.20 | 132,460 | -0.91(-2.16%) |
Apr 29, 2024 | 41.92 | 42.28 | 41.92 | 42.11 | 62,289 | +0.25(+0.60%) |
Apr 26, 2024 | 41.16 | 42.10 | 41.16 | 41.86 | 82,099 | +0.72(+1.75%) |
Apr 25, 2024 | 41.15 | 41.17 | 40.41 | 41.14 | 237,634 | -0.55(-1.32%) |
Apr 24, 2024 | 41.31 | 41.79 | 41.14 | 41.69 | 149,854 | +0.24(+0.58%) |
Apr 23, 2024 | 40.71 | 41.56 | 40.71 | 41.45 | 123,210 | +0.63(+1.54%) |
Apr 22, 2024 | 41.02 | 41.27 | 40.75 | 40.82 | 138,998 | -0.08(-0.20%) |
Apr 19, 2024 | 40.38 | 40.99 | 40.38 | 40.90 | 145,733 | +0.30(+0.74%) |
Apr 18, 2024 | 40.48 | 40.94 | 40.13 | 40.60 | 165,885 | +0.41(+1.02%) |
Apr 17, 2024 | 41.21 | 41.21 | 40.13 | 40.19 | 161,096 | -0.57(-1.40%) |
Apr 16, 2024 | 40.73 | 41.16 | 40.40 | 40.76 | 105,167 | -0.18(-0.44%) |
Apr 15, 2024 | 41.94 | 41.94 | 40.58 | 40.94 | 112,968 | -0.73(-1.75%) |
Apr 12, 2024 | 42.04 | 42.05 | 41.47 | 41.67 | 89,927 | -0.69(-1.63%) |
Apr 11, 2024 | 42.04 | 42.51 | 41.81 | 42.36 | 89,682 | +0.62(+1.48%) |
Apr 10, 2024 | 41.79 | 41.87 | 41.27 | 41.74 | 146,012 | -0.85(-1.99%) |
Apr 09, 2024 | 42.33 | 42.64 | 41.93 | 42.59 | 87,247 | +0.35(+0.83%) |
Apr 08, 2024 | 42.12 | 42.68 | 41.99 | 42.24 | 64,975 | +0.41(+0.98%) |
Apr 05, 2024 | 41.97 | 42.43 | 41.66 | 41.83 | 106,454 | -0.14(-0.33%) |
Apr 04, 2024 | 43.24 | 43.38 | 41.79 | 41.97 | 105,490 | -0.63(-1.48%) |
Apr 03, 2024 | 42.35 | 42.99 | 42.35 | 42.60 | 67,349 | -0.04(-0.09%) |
Apr 02, 2024 | 42.59 | 42.92 | 42.46 | 42.64 | 101,850 | -0.39(-0.90%) |
Apr 01, 2024 | 44.68 | 44.68 | 42.93 | 43.03 | 110,151 | -1.53(-3.43%) |
Mar 28, 2024 | 44.11 | 44.89 | 44.03 | 44.55 | 155,053 | +0.42(+0.95%) |
Mar 27, 2024 | 43.84 | 44.26 | 43.43 | 44.14 | 89,280 | +0.75(+1.73%) |
Mar 26, 2024 | 43.18 | 43.53 | 42.91 | 43.39 | 109,736 | +0.67(+1.57%) |
Mar 25, 2024 | 42.77 | 43.14 | 42.26 | 42.72 | 129,743 | +0.15(+0.35%) |
Mar 22, 2024 | 42.87 | 43.32 | 42.06 | 42.57 | 136,137 | -0.16(-0.37%) |
Mar 21, 2024 | 42.74 | 43.21 | 42.73 | 42.73 | 129,464 | +0.18(+0.42%) |
Mar 20, 2024 | 42.05 | 42.99 | 41.82 | 42.55 | 84,659 | +0.45(+1.07%) |
Mar 19, 2024 | 41.36 | 42.24 | 41.21 | 42.10 | 65,718 | +0.67(+1.61%) |
Mar 18, 2024 | 41.54 | 42.15 | 41.26 | 41.43 | 156,554 | -0.25(-0.60%) |
Mar 15, 2024 | 40.85 | 41.89 | 40.85 | 41.68 | 157,373 | +0.66(+1.61%) |
Mar 14, 2024 | 41.93 | 42.11 | 40.75 | 41.02 | 76,110 | -1.03(-2.45%) |
Mar 13, 2024 | 41.80 | 42.43 | 41.80 | 42.05 | 60,141 | +0.10(+0.24%) |
Mar 12, 2024 | 42.07 | 42.24 | 41.59 | 41.95 | 60,852 | -0.24(-0.57%) |
Mar 11, 2024 | 42.37 | 42.37 | 41.59 | 42.19 | 80,406 | -0.18(-0.42%) |
Mar 08, 2024 | 42.73 | 43.07 | 42.17 | 42.37 | 130,820 | +0.08(+0.19%) |
Mar 07, 2024 | 41.79 | 42.35 | 41.76 | 42.29 | 91,409 | +0.73(+1.75%) |
Mar 06, 2024 | 41.40 | 41.60 | 41.13 | 41.56 | 118,003 | +0.64(+1.56%) |
Mar 05, 2024 | 41.44 | 41.81 | 40.80 | 40.92 | 82,455 | -0.66(-1.58%) |
Mar 04, 2024 | 42.25 | 42.66 | 41.58 | 41.58 | 135,783 | -0.58(-1.37%) |
Mar 01, 2024 | 41.84 | 42.22 | 41.39 | 42.16 | 211,181 | +0.46(+1.10%) |
Feb 29, 2024 | 42.18 | 42.41 | 41.41 | 41.70 | 149,909 | +0.26(+0.63%) |
Feb 28, 2024 | 41.96 | 42.62 | 41.42 | 41.44 | 97,367 | -0.91(-2.15%) |
Feb 27, 2024 | 42.60 | 42.74 | 41.78 | 42.35 | 139,683 | -0.02(-0.05%) |
Feb 26, 2024 | 41.75 | 42.42 | 41.62 | 42.37 | 155,946 | +0.51(+1.22%) |
Feb 23, 2024 | 41.53 | 42.22 | 41.20 | 41.86 | 173,716 | +0.24(+0.58%) |
Feb 22, 2024 | 41.59 | 42.29 | 41.46 | 41.62 | 117,478 | -0.15(-0.36%) |
Feb 21, 2024 | 41.14 | 41.81 | 40.83 | 41.77 | 163,025 | +0.68(+1.65%) |
Feb 20, 2024 | 42.76 | 42.85 | 40.82 | 41.09 | 383,945 | -2.41(-5.53%) |
Feb 16, 2024 | 43.56 | 44.01 | 43.37 | 43.50 | 142,875 | -0.37(-0.84%) |
Feb 15, 2024 | 42.86 | 43.91 | 42.44 | 43.87 | 137,758 | +1.45(+3.41%) |
Feb 14, 2024 | 41.50 | 42.57 | 41.43 | 42.42 | 150,035 | +1.62(+3.96%) |
Feb 13, 2024 | 41.61 | 41.76 | 40.52 | 40.80 | 260,395 | -2.13(-4.95%) |
Feb 12, 2024 | 41.84 | 43.30 | 41.84 | 42.93 | 186,657 | +0.94(+2.23%) |
Feb 09, 2024 | 41.58 | 42.30 | 41.32 | 41.99 | 117,304 | +0.50(+1.20%) |
Feb 08, 2024 | 41.58 | 41.70 | 40.97 | 41.49 | 293,646 | +0.07(+0.17%) |
Feb 07, 2024 | 41.31 | 41.84 | 40.53 | 41.42 | 188,364 | +0.42(+1.02%) |
Feb 06, 2024 | 39.94 | 41.82 | 39.75 | 41.00 | 307,003 | +0.90(+2.24%) |
Feb 05, 2024 | 39.20 | 40.43 | 39.11 | 40.10 | 310,245 | +0.31(+0.78%) |
Feb 02, 2024 | 38.92 | 39.88 | 38.26 | 39.80 | 192,556 | +0.43(+1.09%) |
Feb 01, 2024 | 38.94 | 39.39 | 37.79 | 39.37 | 270,128 | +0.43(+1.10%) |
Jan 31, 2024 | 40.77 | 40.97 | 38.93 | 38.94 | 474,822 | +0.47(+1.22%) |
Jan 30, 2024 | 38.24 | 38.65 | 38.00 | 38.47 | 97,448 | -0.06(-0.16%) |
Jan 29, 2024 | 37.88 | 38.63 | 37.37 | 38.53 | 87,126 | +0.59(+1.55%) |
Jan 26, 2024 | 38.30 | 38.39 | 37.63 | 37.94 | 67,261 | -0.05(-0.13%) |
Jan 25, 2024 | 37.73 | 38.07 | 37.24 | 37.99 | 102,714 | +0.81(+2.17%) |
Jan 24, 2024 | 37.93 | 37.93 | 36.91 | 37.18 | 67,295 | -0.26(-0.69%) |
Jan 23, 2024 | 38.15 | 38.16 | 37.39 | 37.44 | 93,206 | -0.35(-0.92%) |
Jan 22, 2024 | 36.82 | 37.79 | 36.81 | 37.79 | 142,237 | +1.35(+3.69%) |
Jan 19, 2024 | 36.25 | 36.45 | 35.73 | 36.45 | 88,236 | +0.48(+1.33%) |
Jan 18, 2024 | 35.97 | 36.52 | 35.41 | 35.97 | 147,249 | +0.30(+0.84%) |
Jan 17, 2024 | 35.45 | 37.14 | 35.38 | 35.67 | 103,582 | -0.20(-0.56%) |
Jan 16, 2024 | 36.57 | 36.46 | 35.75 | 35.87 | 222,837 | -0.92(-2.49%) |
Jan 12, 2024 | 37.40 | 37.40 | 36.38 | 36.79 | 79,541 | -0.04(-0.11%) |
Jan 11, 2024 | 36.58 | 36.91 | 36.13 | 36.83 | 122,787 | +0.10(+0.27%) |
Jan 10, 2024 | 36.85 | 37.21 | 36.43 | 36.73 | 85,023 | -0.31(-0.83%) |
Jan 09, 2024 | 36.90 | 37.20 | 36.62 | 37.03 | 126,714 | -0.43(-1.14%) |
Jan 08, 2024 | 36.92 | 37.48 | 36.85 | 37.46 | 113,146 | +0.66(+1.79%) |
Jan 05, 2024 | 36.63 | 37.12 | 36.63 | 36.81 | 197,871 | -0.12(-0.32%) |
Jan 04, 2024 | 37.16 | 37.38 | 36.73 | 36.92 | 181,854 | -0.13(-0.35%) |
Jan 03, 2024 | 38.15 | 38.15 | 37.04 | 37.05 | 128,655 | -1.41(-3.65%) |
Jan 02, 2024 | 38.57 | 38.91 | 38.08 | 38.46 | 89,115 | -0.43(-1.10%) |
Dec 29, 2023 | 39.06 | 39.45 | 38.84 | 38.89 | 96,090 | -0.48(-1.22%) |
Dec 28, 2023 | 39.40 | 39.74 | 39.23 | 39.37 | 71,888 | -0.29(-0.73%) |
Dec 27, 2023 | 40.15 | 40.16 | 39.40 | 39.66 | 70,905 | -0.33(-0.82%) |
Dec 26, 2023 | 39.64 | 40.25 | 39.28 | 39.98 | 131,358 | +0.54(+1.36%) |
Dec 22, 2023 | 39.15 | 39.59 | 38.87 | 39.45 | 60,952 | +0.63(+1.62%) |
Dec 21, 2023 | 38.43 | 39.19 | 38.04 | 38.82 | 117,067 | +0.72(+1.88%) |
Dec 20, 2023 | 39.04 | 39.63 | 38.01 | 38.10 | 189,760 | -0.92(-2.35%) |
Dec 19, 2023 | 38.72 | 39.26 | 38.70 | 39.02 | 183,092 | +0.64(+1.66%) |
Dec 18, 2023 | 38.77 | 38.81 | 38.13 | 38.38 | 110,042 | -0.11(-0.28%) |
Dec 15, 2023 | 39.05 | 39.25 | 38.49 | 38.49 | 262,097 | -0.50(-1.28%) |
Dec 14, 2023 | 37.87 | 39.26 | 37.87 | 38.99 | 163,282 | +1.14(+3.00%) |
Dec 13, 2023 | 36.47 | 37.91 | 36.25 | 37.85 | 198,473 | +1.89(+5.27%) |
Dec 12, 2023 | 36.09 | 36.23 | 35.78 | 35.96 | 122,120 | -0.07(-0.19%) |
Dec 11, 2023 | 36.25 | 36.59 | 35.95 | 36.03 | 124,155 | -0.11(-0.30%) |
Dec 08, 2023 | 36.14 | 36.58 | 35.79 | 36.14 | 98,137 | +0.10(+0.28%) |
Dec 07, 2023 | 35.84 | 36.15 | 35.51 | 36.04 | 113,156 | +0.16(+0.44%) |
Dec 06, 2023 | 36.01 | 36.59 | 35.83 | 35.88 | 137,110 | +0.22(+0.61%) |
Dec 05, 2023 | 36.38 | 36.38 | 35.56 | 35.66 | 87,405 | -0.80(-2.19%) |
Dec 04, 2023 | 36.01 | 36.71 | 35.76 | 36.46 | 128,904 | +0.50(+1.39%) |
Dec 01, 2023 | 34.75 | 36.11 | 34.75 | 35.96 | 222,555 | +1.16(+3.32%) |
Nov 30, 2023 | 34.82 | 34.94 | 34.46 | 34.80 | 125,733 | -0.03(-0.09%) |
Nov 29, 2023 | 34.92 | 35.29 | 34.60 | 34.83 | 111,347 | +0.29(+0.84%) |
Nov 28, 2023 | 34.93 | 35.16 | 34.45 | 34.54 | 86,959 | -0.33(-0.94%) |
Nov 27, 2023 | 34.76 | 35.13 | 34.55 | 34.87 | 80,618 | -0.11(-0.31%) |
Nov 24, 2023 | 34.54 | 35.09 | 34.54 | 34.98 | 23,603 | +0.36(+1.04%) |
Nov 22, 2023 | 34.95 | 35.12 | 34.41 | 34.62 | 66,466 | +0.04(+0.12%) |
Nov 21, 2023 | 35.18 | 35.25 | 34.47 | 34.58 | 134,427 | -0.71(-2.01%) |
Nov 20, 2023 | 35.82 | 35.82 | 35.15 | 35.29 | 98,042 | -0.26(-0.73%) |
Nov 17, 2023 | 35.76 | 35.76 | 35.26 | 35.55 | 113,382 | +0.19(+0.54%) |
Nov 16, 2023 | 35.30 | 36.39 | 35.02 | 35.36 | 141,430 | -0.01(-0.03%) |
Nov 15, 2023 | 35.89 | 36.24 | 35.22 | 35.37 | 68,181 | -0.49(-1.36%) |
Nov 14, 2023 | 35.15 | 35.92 | 35.15 | 35.86 | 121,118 | +1.97(+5.82%) |
Nov 13, 2023 | 33.92 | 34.19 | 32.99 | 33.89 | 55,351 | -0.33(-0.96%) |
Nov 10, 2023 | 33.88 | 34.37 | 33.62 | 34.21 | 77,086 | +0.62(+1.84%) |
Nov 09, 2023 | 33.85 | 34.23 | 32.67 | 33.60 | 68,996 | +0.02(+0.06%) |
Nov 08, 2023 | 33.14 | 33.66 | 32.80 | 33.58 | 93,772 | +0.59(+1.78%) |
Nov 07, 2023 | 33.00 | 33.63 | 32.49 | 32.99 | 104,087 | -0.02(-0.06%) |
Nov 06, 2023 | 33.80 | 33.90 | 32.46 | 33.01 | 138,745 | -0.77(-2.27%) |
Nov 03, 2023 | 32.72 | 34.24 | 32.55 | 33.78 | 249,800 | +1.74(+5.43%) |
Nov 02, 2023 | 30.94 | 32.82 | 30.94 | 32.03 | 350,878 | +1.43(+4.68%) |