Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.49 | 41.98 | 40.90 | 41.88 | 2,182,152 | +0.59(+1.43%) |
May 30, 2024 | 40.17 | 42.16 | 40.10 | 41.29 | 3,680,894 | +1.69(+4.27%) |
May 29, 2024 | 41.27 | 41.63 | 38.39 | 39.60 | 6,962,171 | -6.59(-14.27%) |
May 28, 2024 | 46.52 | 46.72 | 45.94 | 46.19 | 519,464 | -0.31(-0.67%) |
May 24, 2024 | 46.75 | 46.84 | 46.04 | 46.50 | 689,636 | +0.10(+0.22%) |
May 23, 2024 | 48.34 | 48.38 | 46.37 | 46.40 | 990,798 | -1.61(-3.35%) |
May 22, 2024 | 48.15 | 48.56 | 47.85 | 48.01 | 637,887 | -0.32(-0.66%) |
May 21, 2024 | 47.88 | 48.73 | 47.88 | 48.33 | 605,136 | +0.35(+0.73%) |
May 20, 2024 | 48.43 | 48.51 | 47.92 | 47.98 | 791,206 | -0.52(-1.07%) |
May 17, 2024 | 48.02 | 48.62 | 47.79 | 48.50 | 585,837 | +0.66(+1.38%) |
May 16, 2024 | 48.61 | 49.01 | 47.79 | 47.84 | 755,957 | -0.94(-1.93%) |
May 15, 2024 | 49.73 | 50.05 | 48.69 | 48.78 | 643,684 | -0.43(-0.87%) |
May 14, 2024 | 48.70 | 49.32 | 48.39 | 49.21 | 1,004,748 | +1.01(+2.10%) |
May 13, 2024 | 48.14 | 48.51 | 48.06 | 48.20 | 723,719 | +0.42(+0.88%) |
May 10, 2024 | 47.58 | 47.89 | 47.26 | 47.78 | 577,501 | +0.29(+0.61%) |
May 09, 2024 | 47.33 | 47.52 | 46.94 | 47.49 | 734,368 | +0.19(+0.40%) |
May 08, 2024 | 47.00 | 47.36 | 46.71 | 47.30 | 927,652 | +0.03(+0.06%) |
May 07, 2024 | 47.86 | 48.27 | 47.25 | 47.27 | 938,827 | -0.28(-0.59%) |
May 06, 2024 | 47.33 | 47.67 | 47.01 | 47.55 | 637,260 | +0.80(+1.71%) |
May 03, 2024 | 47.20 | 47.30 | 46.72 | 46.75 | 867,909 | +0.50(+1.08%) |
May 02, 2024 | 46.09 | 46.51 | 45.79 | 46.25 | 778,732 | +0.81(+1.78%) |
May 01, 2024 | 44.99 | 46.49 | 44.67 | 45.44 | 1,339,100 | +0.79(+1.77%) |
Apr 30, 2024 | 45.56 | 45.67 | 44.63 | 44.65 | 1,383,574 | -1.20(-2.62%) |
Apr 29, 2024 | 46.06 | 46.35 | 45.49 | 45.85 | 1,048,226 | -0.17(-0.37%) |
Apr 26, 2024 | 45.98 | 46.57 | 45.98 | 46.02 | 850,838 | +0.02(+0.04%) |
Apr 25, 2024 | 45.86 | 46.23 | 45.33 | 46.00 | 1,130,187 | -0.37(-0.80%) |
Apr 24, 2024 | 45.67 | 46.46 | 45.60 | 46.37 | 1,276,529 | +0.29(+0.63%) |
Apr 23, 2024 | 45.13 | 46.34 | 45.01 | 46.08 | 1,351,666 | +0.90(+1.99%) |
Apr 22, 2024 | 45.03 | 45.57 | 44.66 | 45.18 | 1,514,688 | +0.24(+0.53%) |
Apr 19, 2024 | 44.05 | 45.03 | 43.84 | 44.94 | 1,690,688 | +1.14(+2.60%) |
Apr 18, 2024 | 42.70 | 43.93 | 41.34 | 43.80 | 2,169,334 | +1.98(+4.73%) |
Apr 17, 2024 | 42.54 | 42.54 | 41.68 | 41.82 | 1,474,864 | +0.04(+0.10%) |
Apr 16, 2024 | 41.97 | 42.13 | 41.47 | 41.78 | 988,991 | -0.64(-1.51%) |
Apr 15, 2024 | 43.12 | 43.52 | 41.97 | 42.42 | 1,099,427 | -0.35(-0.82%) |
Apr 12, 2024 | 42.32 | 42.92 | 42.32 | 42.77 | 929,877 | -0.26(-0.60%) |
Apr 11, 2024 | 42.99 | 43.26 | 42.15 | 43.03 | 978,236 | +0.30(+0.70%) |
Apr 10, 2024 | 44.16 | 44.31 | 42.55 | 42.73 | 1,773,253 | -2.50(-5.52%) |
Apr 09, 2024 | 44.60 | 45.28 | 44.54 | 45.23 | 800,143 | +0.68(+1.54%) |
Apr 08, 2024 | 44.10 | 44.86 | 43.91 | 44.54 | 590,427 | +0.76(+1.74%) |
Apr 05, 2024 | 43.08 | 43.92 | 42.97 | 43.78 | 636,046 | +0.44(+1.01%) |
Apr 04, 2024 | 44.43 | 44.88 | 43.25 | 43.34 | 588,656 | -0.51(-1.15%) |
Apr 03, 2024 | 43.79 | 44.16 | 43.53 | 43.85 | 931,179 | +0.07(+0.16%) |
Apr 02, 2024 | 44.55 | 44.56 | 43.70 | 43.78 | 977,656 | -0.69(-1.56%) |
Apr 01, 2024 | 45.08 | 45.23 | 44.20 | 44.47 | 937,126 | -0.57(-1.28%) |
Mar 28, 2024 | 44.98 | 45.10 | 44.87 | 45.05 | 669,014 | -0.09(-0.20%) |
Mar 27, 2024 | 43.71 | 45.15 | 43.71 | 45.14 | 777,263 | +1.73(+4.00%) |
Mar 26, 2024 | 43.93 | 44.02 | 43.31 | 43.40 | 529,168 | -0.20(-0.45%) |
Mar 25, 2024 | 43.29 | 44.03 | 43.29 | 43.60 | 625,066 | +0.26(+0.59%) |
Mar 22, 2024 | 44.59 | 44.59 | 43.30 | 43.34 | 945,708 | -1.05(-2.37%) |
Mar 21, 2024 | 44.05 | 44.61 | 43.71 | 44.39 | 1,006,735 | +0.89(+2.05%) |
Mar 20, 2024 | 42.09 | 43.84 | 42.07 | 43.50 | 1,366,363 | +1.20(+2.83%) |
Mar 19, 2024 | 41.89 | 42.42 | 41.69 | 42.30 | 730,838 | +0.33(+0.78%) |
Mar 18, 2024 | 42.28 | 42.54 | 41.97 | 41.98 | 914,303 | -0.26(-0.61%) |
Mar 15, 2024 | 41.79 | 42.64 | 41.79 | 42.23 | 3,887,467 | +0.47(+1.11%) |
Mar 14, 2024 | 42.26 | 42.78 | 41.40 | 41.77 | 1,072,643 | -0.94(-2.20%) |
Mar 13, 2024 | 42.41 | 43.26 | 42.40 | 42.71 | 878,550 | +0.21(+0.49%) |
Mar 12, 2024 | 43.12 | 43.13 | 42.15 | 42.50 | 1,167,406 | -0.53(-1.22%) |
Mar 11, 2024 | 43.94 | 43.97 | 42.99 | 43.03 | 1,127,215 | -0.74(-1.70%) |
Mar 08, 2024 | 44.06 | 44.65 | 43.47 | 43.77 | 634,260 | +0.23(+0.52%) |
Mar 07, 2024 | 43.86 | 44.26 | 43.28 | 43.54 | 1,111,868 | +0.04(+0.09%) |
Mar 06, 2024 | 44.06 | 44.19 | 42.86 | 43.50 | 1,270,933 | -0.57(-1.30%) |
Mar 05, 2024 | 42.24 | 44.74 | 42.23 | 44.08 | 1,586,799 | +1.75(+4.14%) |
Mar 04, 2024 | 43.64 | 44.06 | 42.30 | 42.32 | 969,866 | -0.63(-1.48%) |
Mar 01, 2024 | 43.09 | 43.09 | 41.98 | 42.96 | 830,835 | -0.45(-1.03%) |
Feb 29, 2024 | 43.55 | 43.70 | 42.83 | 43.40 | 1,280,989 | +0.70(+1.65%) |
Feb 28, 2024 | 42.86 | 43.08 | 42.48 | 42.70 | 1,731,843 | -0.51(-1.17%) |
Feb 27, 2024 | 42.27 | 43.23 | 42.00 | 43.21 | 1,547,871 | +1.46(+3.49%) |
Feb 26, 2024 | 41.81 | 42.14 | 41.18 | 41.75 | 923,240 | -0.06(-0.14%) |
Feb 23, 2024 | 41.85 | 42.27 | 41.38 | 41.81 | 701,927 | +0.06(+0.14%) |
Feb 22, 2024 | 41.86 | 42.04 | 41.36 | 41.75 | 874,613 | +0.13(+0.31%) |
Feb 21, 2024 | 41.54 | 41.84 | 41.19 | 41.62 | 1,145,349 | -0.12(-0.28%) |
Feb 20, 2024 | 41.62 | 42.05 | 41.55 | 41.74 | 1,001,824 | -0.53(-1.24%) |
Feb 16, 2024 | 42.36 | 42.75 | 42.05 | 42.26 | 1,220,237 | -0.63(-1.48%) |
Feb 15, 2024 | 42.57 | 43.48 | 42.31 | 42.90 | 1,250,835 | +0.66(+1.57%) |
Feb 14, 2024 | 41.92 | 42.27 | 41.36 | 42.23 | 1,362,694 | +1.01(+2.45%) |
Feb 13, 2024 | 41.19 | 41.68 | 40.49 | 41.22 | 1,761,080 | -1.54(-3.59%) |
Feb 12, 2024 | 42.22 | 43.28 | 42.22 | 42.76 | 1,274,593 | +0.59(+1.41%) |
Feb 09, 2024 | 42.05 | 42.42 | 41.75 | 42.17 | 1,501,276 | +0.27(+0.64%) |
Feb 08, 2024 | 41.20 | 41.96 | 40.98 | 41.90 | 797,356 | +0.47(+1.12%) |
Feb 07, 2024 | 41.50 | 41.91 | 40.11 | 41.43 | 1,625,332 | +0.03(+0.07%) |
Feb 06, 2024 | 41.63 | 42.25 | 41.08 | 41.40 | 1,542,873 | -0.23(-0.55%) |
Feb 05, 2024 | 41.93 | 42.15 | 41.11 | 41.63 | 1,766,460 | -0.87(-2.05%) |
Feb 02, 2024 | 41.09 | 42.92 | 40.96 | 42.50 | 1,599,120 | +0.47(+1.11%) |
Feb 01, 2024 | 44.56 | 44.81 | 41.30 | 42.04 | 3,466,630 | -2.67(-5.96%) |
Jan 31, 2024 | 46.08 | 46.55 | 44.53 | 44.70 | 3,040,633 | -3.57(-7.39%) |
Jan 30, 2024 | 48.55 | 49.08 | 48.21 | 48.27 | 1,030,455 | -0.34(-0.69%) |
Jan 29, 2024 | 48.37 | 48.64 | 47.89 | 48.61 | 676,635 | +0.30(+0.62%) |
Jan 26, 2024 | 48.42 | 48.96 | 47.88 | 48.31 | 711,564 | +0.25(+0.52%) |
Jan 25, 2024 | 48.78 | 48.86 | 47.36 | 48.06 | 1,017,453 | -0.22(-0.45%) |
Jan 24, 2024 | 48.70 | 48.92 | 47.99 | 48.28 | 1,446,345 | -0.10(-0.20%) |
Jan 23, 2024 | 49.19 | 49.49 | 48.30 | 48.38 | 2,193,103 | -0.48(-0.97%) |
Jan 22, 2024 | 47.96 | 48.97 | 47.60 | 48.85 | 1,480,761 | +1.44(+3.03%) |
Jan 19, 2024 | 46.35 | 47.44 | 45.30 | 47.42 | 1,714,653 | +2.01(+4.43%) |
Jan 18, 2024 | 45.44 | 45.66 | 44.87 | 45.41 | 1,750,091 | +0.32(+0.70%) |
Jan 17, 2024 | 44.65 | 45.23 | 44.38 | 45.09 | 1,028,211 | -0.35(-0.76%) |
Jan 16, 2024 | 45.62 | 45.99 | 45.23 | 45.44 | 1,295,136 | -0.98(-2.11%) |
Jan 12, 2024 | 46.93 | 47.19 | 45.69 | 46.42 | 746,654 | -0.15(-0.32%) |
Jan 11, 2024 | 47.37 | 47.58 | 45.92 | 46.56 | 1,097,252 | -0.96(-2.03%) |
Jan 10, 2024 | 47.74 | 47.95 | 47.20 | 47.53 | 671,081 | -0.22(-0.45%) |
Jan 09, 2024 | 47.52 | 48.04 | 47.20 | 47.74 | 640,248 | -0.51(-1.06%) |
Jan 08, 2024 | 47.52 | 48.26 | 47.45 | 48.26 | 522,875 | +0.35(+0.74%) |
Jan 05, 2024 | 47.47 | 48.48 | 47.37 | 47.90 | 1,068,487 | +0.03(+0.06%) |
Jan 04, 2024 | 47.38 | 48.15 | 47.38 | 47.87 | 979,794 | +0.48(+1.02%) |
Jan 03, 2024 | 48.52 | 48.52 | 47.20 | 47.39 | 837,719 | -1.51(-3.10%) |
Jan 02, 2024 | 48.49 | 49.88 | 48.42 | 48.90 | 1,067,331 | -0.08(-0.16%) |
Dec 29, 2023 | 49.72 | 49.80 | 48.95 | 48.98 | 633,669 | -0.82(-1.64%) |
Dec 28, 2023 | 49.40 | 50.02 | 49.24 | 49.80 | 679,753 | -0.02(-0.04%) |
Dec 27, 2023 | 50.02 | 50.15 | 49.49 | 49.82 | 669,210 | -0.11(-0.22%) |
Dec 26, 2023 | 49.66 | 50.29 | 49.20 | 49.93 | 375,483 | +0.56(+1.13%) |
Dec 22, 2023 | 49.85 | 50.07 | 49.15 | 49.37 | 527,468 | +0.05(+0.10%) |
Dec 21, 2023 | 49.62 | 49.64 | 48.80 | 49.32 | 548,505 | +0.31(+0.64%) |
Dec 20, 2023 | 49.79 | 50.48 | 48.99 | 49.00 | 1,103,314 | -0.86(-1.72%) |
Dec 19, 2023 | 48.95 | 50.21 | 48.67 | 49.86 | 1,148,990 | +1.12(+2.30%) |
Dec 18, 2023 | 49.75 | 49.75 | 48.65 | 48.74 | 1,106,358 | -0.49(-1.00%) |
Dec 15, 2023 | 50.52 | 50.67 | 48.91 | 49.23 | 4,180,466 | -1.50(-2.96%) |
Dec 14, 2023 | 48.52 | 51.47 | 48.52 | 50.73 | 3,713,345 | +3.64(+7.72%) |
Dec 13, 2023 | 44.25 | 47.24 | 43.63 | 47.10 | 1,856,841 | +2.88(+6.51%) |
Dec 12, 2023 | 44.31 | 44.40 | 43.98 | 44.22 | 721,802 | -0.19(-0.42%) |
Dec 11, 2023 | 44.01 | 44.53 | 43.73 | 44.40 | 790,403 | +0.10(+0.22%) |
Dec 08, 2023 | 44.41 | 44.99 | 44.04 | 44.30 | 902,173 | -0.01(-0.02%) |
Dec 07, 2023 | 43.50 | 44.42 | 43.22 | 44.31 | 852,211 | +1.06(+2.45%) |
Dec 06, 2023 | 44.28 | 45.00 | 43.19 | 43.25 | 1,018,896 | -0.50(-1.15%) |
Dec 05, 2023 | 44.48 | 44.48 | 43.70 | 43.75 | 1,010,427 | -0.83(-1.85%) |
Dec 04, 2023 | 42.84 | 44.76 | 42.84 | 44.58 | 1,497,332 | +1.23(+2.83%) |
Dec 01, 2023 | 41.10 | 43.85 | 40.73 | 43.35 | 1,998,728 | +2.20(+5.35%) |
Nov 30, 2023 | 41.34 | 41.73 | 40.97 | 41.15 | 868,584 | +0.01(+0.02%) |
Nov 29, 2023 | 40.81 | 41.59 | 40.81 | 41.14 | 845,302 | +0.69(+1.70%) |
Nov 28, 2023 | 40.57 | 40.65 | 40.03 | 40.45 | 446,228 | -0.10(-0.24%) |
Nov 27, 2023 | 40.45 | 40.58 | 40.04 | 40.55 | 698,658 | -0.23(-0.55%) |
Nov 24, 2023 | 40.71 | 41.04 | 40.44 | 40.78 | 286,647 | +0.08(+0.19%) |
Nov 22, 2023 | 40.70 | 40.83 | 40.05 | 40.70 | 514,347 | +0.48(+1.20%) |
Nov 21, 2023 | 40.79 | 40.84 | 40.17 | 40.21 | 358,491 | -0.84(-2.04%) |
Nov 20, 2023 | 40.83 | 41.11 | 40.41 | 41.05 | 488,244 | +0.07(+0.17%) |
Nov 17, 2023 | 40.55 | 41.10 | 40.42 | 40.98 | 680,258 | +0.94(+2.36%) |
Nov 16, 2023 | 40.41 | 40.87 | 39.77 | 40.04 | 790,689 | -0.58(-1.43%) |
Nov 15, 2023 | 40.04 | 41.38 | 40.04 | 40.62 | 980,919 | +0.45(+1.13%) |
Nov 14, 2023 | 38.60 | 40.70 | 38.60 | 40.17 | 1,600,901 | +3.11(+8.38%) |
Nov 13, 2023 | 36.68 | 37.24 | 36.36 | 37.06 | 366,890 | +0.07(+0.19%) |
Nov 10, 2023 | 36.73 | 37.02 | 36.14 | 36.99 | 385,342 | +0.48(+1.32%) |
Nov 09, 2023 | 37.34 | 37.41 | 36.33 | 36.51 | 572,569 | -0.88(-2.37%) |
Nov 08, 2023 | 38.17 | 38.17 | 37.33 | 37.39 | 475,588 | -0.60(-1.58%) |
Nov 07, 2023 | 38.26 | 38.38 | 37.85 | 37.99 | 430,039 | -0.56(-1.45%) |
Nov 06, 2023 | 39.27 | 39.60 | 38.33 | 38.55 | 607,579 | -0.71(-1.80%) |
Nov 03, 2023 | 39.04 | 40.07 | 38.76 | 39.26 | 1,231,316 | +1.32(+3.47%) |
Nov 02, 2023 | 35.53 | 38.00 | 35.53 | 37.94 | 1,109,440 | +2.81(+8.00%) |
Nov 01, 2023 | 35.09 | 35.39 | 34.31 | 35.13 | 906,468 | -0.07(-0.20%) |
Oct 31, 2023 | 35.42 | 35.64 | 35.00 | 35.20 | 587,524 | -0.06(-0.17%) |
Oct 30, 2023 | 35.08 | 35.35 | 34.50 | 35.26 | 684,566 | +0.70(+2.02%) |
Oct 27, 2023 | 35.42 | 35.52 | 34.22 | 34.56 | 636,515 | -1.04(-2.93%) |
Oct 26, 2023 | 34.50 | 35.75 | 34.50 | 35.60 | 758,230 | +0.81(+2.32%) |
Oct 25, 2023 | 34.87 | 35.44 | 34.17 | 34.80 | 1,016,704 | -0.39(-1.12%) |
Oct 24, 2023 | 35.56 | 35.59 | 34.79 | 35.19 | 850,044 | -0.11(-0.31%) |
Oct 23, 2023 | 34.87 | 35.60 | 34.81 | 35.30 | 1,307,877 | +0.30(+0.87%) |
Oct 20, 2023 | 37.75 | 37.78 | 34.65 | 34.99 | 2,768,101 | +0.20(+0.56%) |
Oct 19, 2023 | 35.13 | 35.88 | 34.67 | 34.80 | 1,300,824 | -0.46(-1.31%) |
Oct 18, 2023 | 36.46 | 36.64 | 35.24 | 35.26 | 1,114,689 | -1.58(-4.30%) |
Oct 17, 2023 | 36.18 | 37.54 | 36.13 | 36.84 | 1,061,669 | +0.39(+1.08%) |
Oct 16, 2023 | 36.04 | 36.54 | 35.97 | 36.45 | 616,082 | +0.84(+2.35%) |
Oct 13, 2023 | 36.78 | 36.95 | 35.29 | 35.61 | 770,460 | -0.76(-2.08%) |
Oct 12, 2023 | 36.73 | 36.81 | 35.86 | 36.37 | 694,840 | -0.33(-0.91%) |
Oct 11, 2023 | 36.50 | 37.02 | 36.22 | 36.71 | 768,719 | +0.27(+0.75%) |
Oct 10, 2023 | 36.33 | 36.78 | 36.26 | 36.43 | 625,786 | +0.41(+1.13%) |
Oct 09, 2023 | 35.39 | 36.19 | 35.22 | 36.02 | 769,312 | +0.34(+0.95%) |
Oct 06, 2023 | 35.37 | 36.29 | 35.07 | 35.68 | 1,024,143 | -0.00(-0.01%) |
Oct 05, 2023 | 34.62 | 35.81 | 34.62 | 35.69 | 630,937 | +0.93(+2.67%) |
Oct 04, 2023 | 34.37 | 34.95 | 33.98 | 34.76 | 696,698 | +0.45(+1.30%) |
Oct 03, 2023 | 34.98 | 35.02 | 33.96 | 34.31 | 956,245 | -0.53(-1.51%) |