Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 57.98 | 58.27 | 57.69 | 58.27 | 36,742 | +0.74(+1.29%) |
May 16, 2024 | 55.99 | 57.56 | 55.90 | 57.53 | 123,443 | +1.33(+2.37%) |
May 15, 2024 | 53.65 | 56.20 | 53.65 | 56.20 | 74,891 | +3.11(+5.86%) |
May 14, 2024 | 52.60 | 53.28 | 52.22 | 53.09 | 18,456 | +0.44(+0.84%) |
May 13, 2024 | 53.28 | 53.97 | 52.45 | 52.65 | 26,462 | +0.30(+0.57%) |
May 10, 2024 | 52.87 | 52.87 | 52.06 | 52.35 | 29,490 | +0.11(+0.21%) |
May 09, 2024 | 52.70 | 53.21 | 52.13 | 52.24 | 28,610 | -0.29(-0.55%) |
May 08, 2024 | 52.01 | 53.37 | 52.00 | 52.53 | 394,385 | -1.36(-2.52%) |
May 07, 2024 | 51.14 | 54.25 | 51.14 | 53.89 | 31,186 | +0.09(+0.17%) |
May 06, 2024 | 52.00 | 54.39 | 52.00 | 53.80 | 64,912 | +1.77(+3.40%) |
May 03, 2024 | 52.00 | 52.28 | 51.07 | 52.03 | 38,712 | +0.99(+1.94%) |
May 02, 2024 | 49.95 | 51.13 | 49.94 | 51.04 | 51,714 | +2.06(+4.21%) |
May 01, 2024 | 47.91 | 50.41 | 46.12 | 48.98 | 96,875 | +3.43(+7.53%) |
Apr 30, 2024 | 45.93 | 45.93 | 45.55 | 45.55 | 25,383 | -0.66(-1.43%) |
Apr 29, 2024 | 46.74 | 46.74 | 45.94 | 46.21 | 5,296 | -0.50(-1.07%) |
Apr 26, 2024 | 45.50 | 46.93 | 45.25 | 46.71 | 52,742 | +1.48(+3.28%) |
Apr 25, 2024 | 40.71 | 45.58 | 39.77 | 45.23 | 148,864 | +3.63(+8.72%) |
Apr 24, 2024 | 43.85 | 43.85 | 40.94 | 41.60 | 20,009 | -1.41(-3.28%) |
Apr 23, 2024 | 43.00 | 43.28 | 41.99 | 43.01 | 41,866 | +1.37(+3.29%) |
Apr 22, 2024 | 42.14 | 42.14 | 41.48 | 41.64 | 2,794 | +0.18(+0.43%) |
Apr 19, 2024 | 41.60 | 41.67 | 41.12 | 41.46 | 41,215 | +0.34(+0.83%) |
Apr 18, 2024 | 41.84 | 41.89 | 40.87 | 41.12 | 26,835 | -0.88(-2.08%) |
Apr 17, 2024 | 42.43 | 42.55 | 41.99 | 41.99 | 3,821 | +0.38(+0.90%) |
Apr 16, 2024 | 40.86 | 41.78 | 40.66 | 41.62 | 18,721 | +0.36(+0.87%) |
Apr 15, 2024 | 43.24 | 43.24 | 41.00 | 41.26 | 73,932 | -1.32(-3.11%) |
Apr 12, 2024 | 42.78 | 43.16 | 42.14 | 42.58 | 7,977 | -1.21(-2.76%) |
Apr 11, 2024 | 43.30 | 44.15 | 43.30 | 43.79 | 9,790 | +0.24(+0.55%) |
Apr 10, 2024 | 45.15 | 45.30 | 43.55 | 43.55 | 28,808 | -1.74(-3.84%) |
Apr 09, 2024 | 44.65 | 45.29 | 43.79 | 45.29 | 39,448 | +1.30(+2.96%) |
Apr 08, 2024 | 43.58 | 43.99 | 43.46 | 43.99 | 5,398 | +0.17(+0.39%) |
Apr 05, 2024 | 43.54 | 44.30 | 43.52 | 43.82 | 15,941 | +1.21(+2.84%) |
Apr 04, 2024 | 42.56 | 44.00 | 42.10 | 42.61 | 30,324 | +1.02(+2.45%) |
Apr 03, 2024 | 40.70 | 41.70 | 40.45 | 41.59 | 41,053 | +0.61(+1.49%) |
Apr 02, 2024 | 41.64 | 41.74 | 39.84 | 40.98 | 14,729 | -1.37(-3.23%) |
Apr 01, 2024 | 43.34 | 43.34 | 40.02 | 42.35 | 24,119 | -0.61(-1.42%) |
Mar 28, 2024 | 43.11 | 43.11 | 42.81 | 42.96 | 17,407 | -0.16(-0.38%) |
Mar 27, 2024 | 42.73 | 43.25 | 42.65 | 43.12 | 19,839 | +0.03(+0.08%) |
Mar 26, 2024 | 42.52 | 43.54 | 42.13 | 43.09 | 18,415 | -0.31(-0.71%) |
Mar 25, 2024 | 43.51 | 43.80 | 43.24 | 43.40 | 6,124 | -0.48(-1.09%) |
Mar 22, 2024 | 43.90 | 43.91 | 43.12 | 43.88 | 17,804 | +0.29(+0.67%) |
Mar 21, 2024 | 44.55 | 44.78 | 43.36 | 43.59 | 21,249 | -0.60(-1.36%) |
Mar 20, 2024 | 42.76 | 44.20 | 42.05 | 44.19 | 44,425 | +1.20(+2.79%) |
Mar 19, 2024 | 41.97 | 42.99 | 41.95 | 42.99 | 44,462 | +1.16(+2.77%) |
Mar 18, 2024 | 40.60 | 41.90 | 40.52 | 41.83 | 12,229 | +1.26(+3.11%) |
Mar 15, 2024 | 40.28 | 40.66 | 40.17 | 40.57 | 9,052 | +0.48(+1.20%) |
Mar 14, 2024 | 40.00 | 40.18 | 39.87 | 40.09 | 8,014 | +0.39(+0.98%) |
Mar 13, 2024 | 39.05 | 40.00 | 38.74 | 39.70 | 12,961 | +0.68(+1.75%) |
Mar 12, 2024 | 39.25 | 39.55 | 39.02 | 39.02 | 67,318 | +0.03(+0.07%) |
Mar 11, 2024 | 38.78 | 39.14 | 38.78 | 38.99 | 18,333 | +0.05(+0.13%) |
Mar 08, 2024 | 38.64 | 39.26 | 38.64 | 38.94 | 56,447 | +0.03(+0.08%) |
Mar 07, 2024 | 39.58 | 39.63 | 38.70 | 38.91 | 173,556 | -0.15(-0.39%) |
Mar 06, 2024 | 38.10 | 39.30 | 36.60 | 39.06 | 58,841 | +1.91(+5.13%) |
Mar 05, 2024 | 36.71 | 37.63 | 36.52 | 37.16 | 13,921 | +0.45(+1.21%) |
Mar 04, 2024 | 36.30 | 36.99 | 36.30 | 36.71 | 14,808 | -0.07(-0.19%) |
Mar 01, 2024 | 36.40 | 37.03 | 36.18 | 36.78 | 35,922 | +0.52(+1.43%) |
Feb 29, 2024 | 35.00 | 36.26 | 35.00 | 36.26 | 40,139 | +1.34(+3.84%) |
Feb 28, 2024 | 35.00 | 35.39 | 34.67 | 34.92 | 23,443 | -0.47(-1.34%) |
Feb 27, 2024 | 35.70 | 35.73 | 35.32 | 35.39 | 44,942 | -0.17(-0.47%) |
Feb 26, 2024 | 36.19 | 36.19 | 35.56 | 35.56 | 26,940 | -0.93(-2.54%) |
Feb 23, 2024 | 36.92 | 36.92 | 36.29 | 36.49 | 40,603 | -0.86(-2.30%) |
Feb 22, 2024 | 38.00 | 38.10 | 37.34 | 37.34 | 35,410 | -0.41(-1.07%) |
Feb 21, 2024 | 38.40 | 38.40 | 37.48 | 37.75 | 11,306 | -0.80(-2.08%) |
Feb 20, 2024 | 38.32 | 39.23 | 38.32 | 38.55 | 5,054 | -0.32(-0.82%) |
Feb 16, 2024 | 39.45 | 39.45 | 38.80 | 38.87 | 14,749 | -0.45(-1.14%) |
Feb 15, 2024 | 37.95 | 39.32 | 36.98 | 39.32 | 31,836 | +2.34(+6.31%) |
Feb 14, 2024 | 35.17 | 37.03 | 35.17 | 36.98 | 28,119 | +2.27(+6.52%) |
Feb 13, 2024 | 36.46 | 36.46 | 34.72 | 34.72 | 203,029 | -1.98(-5.40%) |
Feb 12, 2024 | 36.23 | 36.70 | 35.25 | 36.70 | 144,664 | +0.80(+2.22%) |
Feb 09, 2024 | 34.00 | 36.12 | 31.86 | 35.90 | 92,657 | +2.88(+8.73%) |
Feb 08, 2024 | 38.60 | 38.60 | 32.98 | 33.02 | 65,014 | -5.55(-14.39%) |
Feb 07, 2024 | 38.96 | 38.96 | 37.81 | 38.57 | 93,375 | -0.09(-0.23%) |
Feb 06, 2024 | 38.54 | 38.84 | 38.52 | 38.66 | 19,516 | +0.70(+1.84%) |
Feb 05, 2024 | 38.00 | 38.20 | 37.45 | 37.96 | 51,186 | +0.03(+0.08%) |
Feb 02, 2024 | 36.70 | 37.96 | 36.70 | 37.93 | 48,963 | +0.39(+1.04%) |
Feb 01, 2024 | 37.48 | 38.00 | 36.72 | 37.54 | 17,919 | +0.54(+1.46%) |
Jan 31, 2024 | 37.37 | 37.41 | 37.00 | 37.00 | 3,760 | -0.62(-1.65%) |
Jan 30, 2024 | 37.11 | 37.62 | 37.07 | 37.62 | 11,642 | -0.26(-0.69%) |
Jan 29, 2024 | 37.02 | 37.91 | 37.02 | 37.88 | 15,892 | +0.68(+1.83%) |
Jan 26, 2024 | 37.50 | 37.59 | 37.15 | 37.20 | 21,161 | -0.28(-0.75%) |
Jan 25, 2024 | 38.55 | 38.55 | 36.45 | 37.48 | 25,031 | +1.45(+4.04%) |
Jan 24, 2024 | 36.85 | 36.85 | 36.00 | 36.02 | 96,585 | -0.29(-0.78%) |
Jan 23, 2024 | 35.42 | 36.62 | 35.20 | 36.31 | 101,615 | +0.31(+0.86%) |
Jan 22, 2024 | 36.56 | 38.82 | 36.00 | 36.00 | 45,314 | -2.82(-7.26%) |
Jan 19, 2024 | 38.30 | 38.96 | 37.83 | 38.82 | 11,190 | +0.23(+0.60%) |
Jan 18, 2024 | 38.66 | 38.66 | 37.97 | 38.59 | 4,894 | +0.45(+1.18%) |
Jan 17, 2024 | 37.82 | 38.14 | 37.72 | 38.14 | 14,391 | -0.44(-1.14%) |
Jan 16, 2024 | 38.89 | 39.10 | 38.37 | 38.58 | 17,047 | -0.69(-1.77%) |
Jan 12, 2024 | 40.31 | 40.46 | 39.14 | 39.27 | 23,260 | -1.55(-3.79%) |
Jan 11, 2024 | 41.13 | 41.13 | 39.12 | 40.82 | 13,742 | -0.30(-0.72%) |
Jan 10, 2024 | 41.36 | 41.36 | 40.76 | 41.12 | 7,758 | -0.77(-1.83%) |
Jan 09, 2024 | 41.16 | 41.88 | 40.37 | 41.88 | 38,297 | +0.67(+1.63%) |
Jan 08, 2024 | 39.00 | 41.25 | 38.66 | 41.21 | 54,035 | +2.68(+6.96%) |
Jan 05, 2024 | 36.22 | 38.58 | 36.22 | 38.53 | 21,122 | +0.01(+0.03%) |
Jan 04, 2024 | 37.38 | 38.67 | 37.38 | 38.52 | 5,325 | +1.16(+3.10%) |
Jan 03, 2024 | 38.00 | 38.17 | 37.35 | 37.36 | 14,379 | -1.97(-5.01%) |
Jan 02, 2024 | 39.70 | 39.81 | 38.93 | 39.33 | 10,823 | -0.78(-1.94%) |
Dec 29, 2023 | 40.06 | 40.59 | 40.06 | 40.11 | 6,409 | +0.10(+0.25%) |
Dec 28, 2023 | 39.58 | 40.01 | 38.99 | 40.01 | 38,464 | +0.02(+0.05%) |
Dec 27, 2023 | 37.48 | 40.64 | 37.48 | 39.99 | 17,245 | +0.68(+1.73%) |
Dec 26, 2023 | 39.23 | 39.50 | 39.13 | 39.31 | 5,762 | +0.02(+0.05%) |
Dec 22, 2023 | 39.85 | 40.12 | 39.19 | 39.29 | 8,555 | +0.14(+0.35%) |
Dec 21, 2023 | 38.47 | 39.15 | 38.47 | 39.15 | 34,628 | +1.13(+2.98%) |
Dec 20, 2023 | 39.25 | 39.25 | 38.02 | 38.02 | 15,993 | -1.08(-2.76%) |
Dec 19, 2023 | 38.72 | 39.29 | 38.72 | 39.10 | 12,343 | +1.41(+3.74%) |
Dec 18, 2023 | 36.39 | 38.26 | 36.39 | 37.69 | 17,594 | -1.12(-2.89%) |
Dec 15, 2023 | 39.71 | 39.93 | 38.81 | 38.81 | 18,762 | -1.26(-3.14%) |
Dec 14, 2023 | 38.42 | 40.09 | 38.42 | 40.07 | 61,757 | +2.35(+6.23%) |
Dec 13, 2023 | 36.23 | 37.73 | 35.65 | 37.72 | 55,669 | +0.75(+2.03%) |
Dec 12, 2023 | 37.03 | 37.50 | 36.55 | 36.97 | 4,139 | +0.26(+0.71%) |
Dec 11, 2023 | 34.07 | 36.75 | 34.06 | 36.71 | 28,346 | +0.15(+0.41%) |
Dec 08, 2023 | 36.68 | 36.68 | 35.81 | 36.56 | 13,165 | -0.58(-1.56%) |
Dec 07, 2023 | 35.74 | 37.38 | 35.50 | 37.14 | 9,377 | +2.30(+6.61%) |
Dec 06, 2023 | 36.50 | 36.50 | 34.84 | 34.84 | 73,254 | -0.23(-0.66%) |
Dec 05, 2023 | 35.45 | 35.67 | 35.07 | 35.07 | 21,601 | -0.53(-1.48%) |
Dec 04, 2023 | 35.39 | 36.20 | 35.23 | 35.60 | 19,268 | -0.55(-1.53%) |