Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 47.56 | 48.44 | 47.30 | 47.66 | 520,374 | +0.20(+0.42%) |
May 21, 2024 | 47.00 | 47.55 | 46.09 | 47.46 | 550,128 | +0.49(+1.04%) |
May 20, 2024 | 45.51 | 47.75 | 45.51 | 46.97 | 700,387 | +1.47(+3.23%) |
May 17, 2024 | 45.25 | 46.01 | 44.95 | 45.50 | 357,043 | +0.69(+1.54%) |
May 16, 2024 | 45.65 | 45.89 | 44.38 | 44.81 | 203,884 | -0.84(-1.84%) |
May 15, 2024 | 43.88 | 45.83 | 43.66 | 45.65 | 546,175 | +2.06(+4.73%) |
May 14, 2024 | 44.95 | 45.56 | 43.34 | 43.59 | 522,005 | -0.83(-1.87%) |
May 13, 2024 | 44.66 | 45.06 | 43.94 | 44.42 | 368,563 | +0.02(+0.05%) |
May 10, 2024 | 44.73 | 45.48 | 44.09 | 44.40 | 346,580 | -0.23(-0.52%) |
May 09, 2024 | 44.23 | 45.97 | 44.16 | 44.63 | 589,147 | +0.18(+0.40%) |
May 08, 2024 | 45.42 | 45.81 | 43.67 | 44.45 | 743,795 | -1.29(-2.82%) |
May 07, 2024 | 46.00 | 46.41 | 45.00 | 45.74 | 617,465 | +0.44(+0.97%) |
May 06, 2024 | 43.27 | 45.35 | 42.96 | 45.30 | 766,518 | +2.83(+6.66%) |
May 03, 2024 | 42.47 | 43.55 | 41.63 | 42.47 | 704,346 | +0.72(+1.72%) |
May 02, 2024 | 40.57 | 42.12 | 39.96 | 41.75 | 272,828 | +1.55(+3.86%) |
May 01, 2024 | 40.69 | 41.13 | 40.14 | 40.20 | 308,916 | -0.50(-1.23%) |
Apr 30, 2024 | 42.84 | 42.87 | 40.46 | 40.70 | 414,713 | -2.42(-5.61%) |
Apr 29, 2024 | 44.05 | 44.57 | 43.02 | 43.12 | 228,137 | -0.74(-1.69%) |
Apr 26, 2024 | 44.22 | 45.35 | 43.51 | 43.86 | 473,331 | +0.48(+1.11%) |
Apr 25, 2024 | 43.44 | 43.45 | 42.50 | 43.38 | 348,585 | -0.62(-1.41%) |
Apr 24, 2024 | 43.59 | 44.36 | 43.48 | 44.00 | 271,471 | +0.68(+1.57%) |
Apr 23, 2024 | 41.42 | 43.37 | 41.42 | 43.32 | 715,436 | +1.91(+4.61%) |
Apr 22, 2024 | 40.19 | 41.55 | 40.10 | 41.41 | 361,772 | +1.39(+3.47%) |
Apr 19, 2024 | 39.53 | 40.08 | 39.00 | 40.02 | 708,359 | +0.29(+0.73%) |
Apr 18, 2024 | 39.10 | 39.77 | 38.74 | 39.73 | 249,740 | +0.72(+1.85%) |
Apr 17, 2024 | 39.14 | 39.41 | 38.58 | 39.01 | 233,597 | +0.16(+0.41%) |
Apr 16, 2024 | 38.57 | 39.03 | 37.84 | 38.85 | 302,837 | -0.11(-0.28%) |
Apr 15, 2024 | 38.98 | 39.63 | 38.71 | 38.96 | 281,704 | +0.19(+0.49%) |
Apr 12, 2024 | 38.98 | 39.04 | 38.00 | 38.77 | 170,754 | -0.35(-0.89%) |
Apr 11, 2024 | 39.28 | 39.52 | 38.64 | 39.12 | 182,310 | -0.28(-0.71%) |
Apr 10, 2024 | 39.99 | 40.38 | 39.24 | 39.40 | 216,084 | -1.22(-3.00%) |
Apr 09, 2024 | 41.36 | 41.36 | 40.06 | 40.62 | 343,661 | -0.59(-1.43%) |
Apr 08, 2024 | 41.02 | 41.72 | 40.98 | 41.21 | 192,222 | +0.39(+0.96%) |
Apr 05, 2024 | 40.32 | 41.79 | 40.03 | 40.82 | 348,222 | +0.41(+1.01%) |
Apr 04, 2024 | 40.15 | 41.03 | 40.06 | 40.41 | 289,939 | +0.66(+1.66%) |
Apr 03, 2024 | 39.18 | 40.15 | 39.18 | 39.75 | 301,636 | +0.40(+1.02%) |
Apr 02, 2024 | 39.56 | 39.56 | 38.54 | 39.35 | 268,453 | -0.37(-0.93%) |
Apr 01, 2024 | 39.95 | 40.65 | 39.66 | 39.72 | 184,103 | -0.44(-1.10%) |
Mar 28, 2024 | 40.18 | 40.15 | 40.15 | 40.16 | 223,745 | -0.10(-0.25%) |
Mar 27, 2024 | 39.72 | 40.27 | 39.66 | 40.26 | 223,164 | +0.62(+1.56%) |
Mar 26, 2024 | 39.97 | 40.38 | 39.47 | 39.64 | 320,385 | -0.11(-0.28%) |
Mar 25, 2024 | 39.28 | 40.21 | 39.22 | 39.75 | 315,415 | +0.37(+0.94%) |
Mar 22, 2024 | 39.33 | 39.58 | 38.89 | 39.38 | 407,159 | +0.13(+0.33%) |
Mar 21, 2024 | 39.21 | 40.25 | 39.21 | 39.25 | 433,310 | +0.25(+0.64%) |
Mar 20, 2024 | 38.56 | 39.33 | 38.09 | 39.00 | 347,384 | +0.22(+0.57%) |
Mar 19, 2024 | 38.16 | 39.13 | 37.74 | 38.78 | 450,119 | +0.39(+1.02%) |
Mar 18, 2024 | 39.04 | 39.31 | 38.35 | 38.39 | 363,091 | -0.61(-1.56%) |
Mar 15, 2024 | 39.48 | 39.52 | 38.62 | 39.00 | 536,991 | -0.44(-1.12%) |
Mar 14, 2024 | 40.47 | 40.71 | 39.24 | 39.44 | 337,502 | -0.94(-2.33%) |
Mar 13, 2024 | 40.32 | 40.82 | 39.99 | 40.38 | 340,161 | -0.08(-0.20%) |
Mar 12, 2024 | 39.85 | 40.73 | 39.29 | 40.46 | 681,805 | +0.60(+1.51%) |
Mar 11, 2024 | 40.68 | 40.92 | 39.50 | 39.86 | 377,029 | -0.90(-2.21%) |
Mar 08, 2024 | 41.50 | 41.50 | 40.38 | 40.76 | 510,428 | -0.13(-0.32%) |
Mar 07, 2024 | 41.17 | 41.26 | 40.50 | 40.89 | 539,650 | -0.26(-0.63%) |
Mar 06, 2024 | 40.70 | 41.37 | 38.75 | 41.15 | 2,891,549 | -2.91(-6.60%) |
Mar 05, 2024 | 44.30 | 44.69 | 43.72 | 44.06 | 136,736 | -0.58(-1.30%) |
Mar 04, 2024 | 45.42 | 45.84 | 44.50 | 44.64 | 170,187 | -0.50(-1.11%) |
Mar 01, 2024 | 45.20 | 45.91 | 44.74 | 45.14 | 310,260 | +0.11(+0.24%) |
Feb 29, 2024 | 45.07 | 45.39 | 44.09 | 45.03 | 268,267 | +0.69(+1.56%) |
Feb 28, 2024 | 44.65 | 44.65 | 43.92 | 44.34 | 187,512 | -0.58(-1.29%) |
Feb 27, 2024 | 44.59 | 45.19 | 44.38 | 44.92 | 177,478 | +0.33(+0.74%) |
Feb 26, 2024 | 44.69 | 45.76 | 44.49 | 44.59 | 175,617 | -0.05(-0.11%) |
Feb 23, 2024 | 44.48 | 44.92 | 43.82 | 44.64 | 183,699 | +0.42(+0.95%) |
Feb 22, 2024 | 44.07 | 45.25 | 44.07 | 44.22 | 264,638 | +0.45(+1.03%) |
Feb 21, 2024 | 43.44 | 43.83 | 42.95 | 43.77 | 289,153 | -0.08(-0.18%) |
Feb 20, 2024 | 43.21 | 44.56 | 43.14 | 43.85 | 349,277 | -0.02(-0.05%) |
Feb 16, 2024 | 45.05 | 45.15 | 43.76 | 43.87 | 313,349 | -1.15(-2.55%) |
Feb 15, 2024 | 45.79 | 46.01 | 44.68 | 45.02 | 355,350 | -0.35(-0.77%) |
Feb 14, 2024 | 43.62 | 45.41 | 43.62 | 45.37 | 297,093 | +2.08(+4.79%) |
Feb 13, 2024 | 44.62 | 45.17 | 42.98 | 43.29 | 289,907 | -2.71(-5.90%) |
Feb 12, 2024 | 44.90 | 46.16 | 44.52 | 46.01 | 282,936 | +1.11(+2.47%) |
Feb 09, 2024 | 45.87 | 46.11 | 44.49 | 44.90 | 528,331 | -0.63(-1.38%) |
Feb 08, 2024 | 43.77 | 45.81 | 43.68 | 45.53 | 408,579 | +1.76(+4.01%) |
Feb 07, 2024 | 43.70 | 44.07 | 43.15 | 43.77 | 465,453 | +0.44(+1.01%) |
Feb 06, 2024 | 41.69 | 43.45 | 41.17 | 43.33 | 852,640 | +0.88(+2.07%) |
Feb 05, 2024 | 40.01 | 42.73 | 38.30 | 42.45 | 1,572,327 | +6.72(+18.82%) |
Feb 02, 2024 | 35.43 | 36.02 | 34.97 | 35.73 | 232,173 | +0.14(+0.39%) |
Feb 01, 2024 | 34.85 | 35.61 | 34.72 | 35.59 | 208,119 | +0.92(+2.65%) |
Jan 31, 2024 | 35.08 | 35.43 | 34.52 | 34.67 | 208,423 | -0.63(-1.78%) |
Jan 30, 2024 | 35.97 | 35.97 | 35.10 | 35.30 | 131,319 | -0.58(-1.61%) |
Jan 29, 2024 | 35.02 | 35.91 | 34.89 | 35.88 | 109,655 | +0.75(+2.13%) |
Jan 26, 2024 | 35.61 | 35.82 | 35.04 | 35.13 | 235,424 | -0.23(-0.65%) |
Jan 25, 2024 | 34.81 | 35.38 | 34.68 | 35.36 | 169,976 | +0.82(+2.37%) |
Jan 24, 2024 | 34.91 | 35.33 | 34.45 | 34.54 | 256,700 | +0.08(+0.23%) |
Jan 23, 2024 | 34.54 | 34.71 | 34.16 | 34.46 | 181,205 | +0.22(+0.64%) |
Jan 22, 2024 | 34.26 | 34.70 | 34.04 | 34.24 | 160,081 | +0.39(+1.15%) |
Jan 19, 2024 | 34.06 | 34.06 | 33.09 | 33.85 | 152,473 | +0.11(+0.33%) |
Jan 18, 2024 | 33.16 | 33.89 | 33.03 | 33.74 | 141,908 | +0.87(+2.64%) |
Jan 17, 2024 | 31.98 | 32.97 | 31.98 | 32.88 | 139,096 | +0.41(+1.26%) |
Jan 16, 2024 | 32.48 | 32.98 | 32.00 | 32.47 | 169,641 | -0.20(-0.61%) |
Jan 12, 2024 | 33.39 | 33.56 | 32.45 | 32.67 | 163,470 | -0.30(-0.91%) |
Jan 11, 2024 | 33.13 | 33.55 | 32.58 | 32.97 | 198,028 | -0.27(-0.81%) |
Jan 10, 2024 | 33.39 | 33.88 | 33.06 | 33.23 | 136,926 | -0.14(-0.42%) |
Jan 09, 2024 | 32.85 | 33.86 | 32.82 | 33.37 | 154,975 | -0.02(-0.06%) |
Jan 08, 2024 | 32.98 | 33.54 | 32.96 | 33.39 | 165,874 | +0.53(+1.61%) |
Jan 05, 2024 | 32.02 | 32.92 | 32.00 | 32.87 | 273,073 | +0.58(+1.79%) |
Jan 04, 2024 | 33.18 | 33.43 | 32.10 | 32.29 | 286,705 | -0.87(-2.62%) |
Jan 03, 2024 | 33.45 | 33.54 | 32.99 | 33.16 | 249,707 | -0.48(-1.42%) |
Jan 02, 2024 | 33.68 | 33.92 | 32.86 | 33.63 | 239,051 | -0.54(-1.58%) |
Dec 29, 2023 | 34.97 | 35.06 | 34.16 | 34.17 | 264,736 | -0.83(-2.37%) |
Dec 28, 2023 | 35.07 | 35.17 | 34.62 | 35.00 | 186,137 | -0.06(-0.17%) |
Dec 27, 2023 | 35.28 | 35.99 | 34.99 | 35.06 | 258,060 | -0.11(-0.31%) |
Dec 26, 2023 | 34.77 | 35.27 | 34.26 | 35.17 | 143,762 | +0.53(+1.53%) |
Dec 22, 2023 | 34.25 | 34.92 | 34.14 | 34.64 | 187,168 | +0.68(+2.00%) |
Dec 21, 2023 | 33.65 | 33.97 | 33.33 | 33.96 | 206,518 | +0.67(+2.01%) |
Dec 20, 2023 | 33.50 | 34.40 | 33.29 | 33.29 | 232,656 | -0.37(-1.10%) |
Dec 19, 2023 | 34.07 | 34.49 | 33.43 | 33.66 | 260,527 | -0.22(-0.65%) |
Dec 18, 2023 | 34.28 | 34.28 | 33.64 | 33.88 | 235,850 | -0.41(-1.19%) |
Dec 15, 2023 | 34.11 | 34.63 | 33.64 | 34.29 | 921,009 | +0.37(+1.09%) |
Dec 14, 2023 | 33.48 | 34.42 | 33.33 | 33.92 | 752,639 | +0.97(+2.94%) |
Dec 13, 2023 | 32.23 | 32.98 | 31.61 | 32.96 | 388,208 | +0.69(+2.13%) |
Dec 12, 2023 | 32.58 | 32.71 | 32.18 | 32.27 | 249,828 | +0.23(+0.72%) |
Dec 11, 2023 | 31.92 | 32.13 | 31.44 | 32.04 | 227,418 | +0.00(+0.00%) |
Dec 08, 2023 | 31.35 | 32.30 | 31.29 | 32.04 | 319,271 | +0.69(+2.20%) |
Dec 07, 2023 | 31.83 | 31.96 | 31.07 | 31.35 | 406,741 | -0.44(-1.38%) |
Dec 06, 2023 | 31.92 | 32.40 | 31.66 | 31.79 | 425,756 | +0.13(+0.41%) |
Dec 05, 2023 | 31.67 | 32.00 | 31.47 | 31.66 | 352,577 | -0.04(-0.13%) |
Dec 04, 2023 | 31.18 | 31.91 | 31.07 | 31.70 | 575,196 | +0.48(+1.53%) |
Dec 01, 2023 | 30.36 | 31.46 | 30.21 | 31.22 | 380,653 | +0.69(+2.26%) |
Nov 30, 2023 | 30.20 | 30.63 | 29.97 | 30.53 | 433,763 | +0.35(+1.16%) |
Nov 29, 2023 | 29.86 | 30.32 | 29.36 | 30.18 | 362,932 | +1.11(+3.83%) |
Nov 28, 2023 | 29.58 | 30.06 | 29.04 | 29.07 | 326,571 | -0.52(-1.75%) |
Nov 27, 2023 | 28.51 | 29.69 | 28.11 | 29.58 | 475,265 | +0.91(+3.16%) |
Nov 24, 2023 | 28.47 | 28.91 | 28.47 | 28.68 | 225,148 | +0.12(+0.42%) |
Nov 22, 2023 | 28.56 | 29.01 | 28.17 | 28.56 | 286,913 | +0.10(+0.35%) |
Nov 21, 2023 | 28.75 | 28.85 | 28.18 | 28.46 | 272,628 | -0.37(-1.28%) |
Nov 20, 2023 | 27.93 | 28.91 | 27.72 | 28.83 | 418,398 | +0.43(+1.51%) |
Nov 17, 2023 | 28.00 | 28.82 | 27.87 | 28.40 | 382,869 | +0.86(+3.11%) |
Nov 16, 2023 | 27.54 | 28.12 | 27.25 | 27.54 | 428,880 | -0.29(-1.04%) |
Nov 15, 2023 | 27.52 | 28.22 | 27.42 | 27.83 | 371,620 | +0.55(+2.01%) |
Nov 14, 2023 | 26.90 | 27.81 | 26.87 | 27.29 | 841,331 | +1.30(+5.02%) |
Nov 13, 2023 | 25.38 | 26.38 | 25.14 | 25.98 | 571,018 | +0.62(+2.43%) |
Nov 10, 2023 | 25.28 | 25.57 | 24.68 | 25.37 | 600,259 | +0.32(+1.27%) |
Nov 09, 2023 | 25.63 | 26.46 | 24.97 | 25.05 | 753,270 | -0.33(-1.29%) |
Nov 08, 2023 | 24.91 | 25.94 | 24.78 | 25.38 | 922,075 | +0.49(+1.96%) |
Nov 07, 2023 | 22.86 | 24.93 | 22.62 | 24.89 | 1,474,711 | +2.15(+9.45%) |
Nov 06, 2023 | 21.94 | 23.51 | 21.21 | 22.74 | 1,569,884 | +4.04(+21.57%) |
Nov 03, 2023 | 18.72 | 19.04 | 18.64 | 18.70 | 436,543 | +0.23(+1.27%) |
Nov 02, 2023 | 18.14 | 18.90 | 17.91 | 18.47 | 483,011 | +0.19(+1.03%) |
Nov 01, 2023 | 18.31 | 18.35 | 17.67 | 18.28 | 407,066 | +0.00(+0.00%) |
Oct 31, 2023 | 18.28 | 18.35 | 17.85 | 18.28 | 464,424 | -0.03(-0.16%) |
Oct 30, 2023 | 19.22 | 19.22 | 18.18 | 18.31 | 535,904 | -0.77(-4.02%) |
Oct 27, 2023 | 19.43 | 19.53 | 18.97 | 19.08 | 344,749 | -0.39(-1.99%) |
Oct 26, 2023 | 19.44 | 19.74 | 18.90 | 19.46 | 481,890 | -0.14(-0.71%) |
Oct 25, 2023 | 19.93 | 20.00 | 19.59 | 19.60 | 389,633 | -0.46(-2.28%) |
Oct 24, 2023 | 19.88 | 20.11 | 19.58 | 20.06 | 242,062 | +0.26(+1.31%) |
Oct 23, 2023 | 19.90 | 19.99 | 19.70 | 19.80 | 200,989 | -0.10(-0.50%) |
Oct 20, 2023 | 20.21 | 20.24 | 19.80 | 19.90 | 224,440 | -0.28(-1.38%) |
Oct 19, 2023 | 20.34 | 20.36 | 20.06 | 20.18 | 194,042 | -0.15(-0.73%) |
Oct 18, 2023 | 20.57 | 20.75 | 20.29 | 20.33 | 183,878 | -0.34(-1.64%) |
Oct 17, 2023 | 20.60 | 20.83 | 20.53 | 20.67 | 255,762 | +0.03(+0.14%) |
Oct 16, 2023 | 20.33 | 20.95 | 20.42 | 20.64 | 378,993 | +0.37(+1.82%) |
Oct 13, 2023 | 20.70 | 20.71 | 20.12 | 20.27 | 232,634 | -0.30(-1.48%) |
Oct 12, 2023 | 20.68 | 20.68 | 20.37 | 20.57 | 284,731 | -0.09(-0.46%) |
Oct 11, 2023 | 21.43 | 21.59 | 20.63 | 20.67 | 231,078 | -0.75(-3.48%) |
Oct 10, 2023 | 21.39 | 21.78 | 21.34 | 21.41 | 255,040 | -0.08(-0.37%) |
Oct 09, 2023 | 21.61 | 21.89 | 21.27 | 21.49 | 171,849 | -0.32(-1.46%) |
Oct 06, 2023 | 21.49 | 22.01 | 21.28 | 21.81 | 252,684 | +0.17(+0.78%) |
Oct 05, 2023 | 22.34 | 22.40 | 21.60 | 21.64 | 270,669 | -0.76(-3.38%) |
Oct 04, 2023 | 22.05 | 22.47 | 21.85 | 22.40 | 218,332 | +0.36(+1.63%) |
Oct 03, 2023 | 21.74 | 22.14 | 21.59 | 22.04 | 202,190 | +0.03(+0.14%) |