Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.42 | 37.62 | 36.85 | 36.94 | 53,150 | -0.65(-1.73%) |
May 16, 2024 | 37.70 | 37.87 | 37.33 | 37.59 | 76,255 | +0.02(+0.05%) |
May 15, 2024 | 38.23 | 38.23 | 37.25 | 37.57 | 92,710 | -0.42(-1.11%) |
May 14, 2024 | 38.68 | 38.68 | 37.65 | 37.99 | 64,523 | -0.12(-0.31%) |
May 13, 2024 | 38.06 | 38.67 | 38.02 | 38.11 | 52,886 | +0.43(+1.14%) |
May 10, 2024 | 38.21 | 38.21 | 37.21 | 37.68 | 54,829 | -0.33(-0.87%) |
May 09, 2024 | 37.76 | 38.07 | 37.69 | 38.01 | 55,654 | +0.06(+0.16%) |
May 08, 2024 | 37.35 | 38.30 | 37.21 | 37.95 | 99,919 | +0.11(+0.29%) |
May 07, 2024 | 38.00 | 39.01 | 37.63 | 37.84 | 76,750 | +0.21(+0.56%) |
May 06, 2024 | 37.90 | 38.77 | 37.21 | 37.63 | 134,087 | -0.20(-0.53%) |
May 03, 2024 | 40.00 | 41.60 | 37.75 | 37.83 | 152,374 | -4.78(-11.22%) |
May 02, 2024 | 42.43 | 42.63 | 41.43 | 42.61 | 41,541 | +0.70(+1.67%) |
May 01, 2024 | 41.24 | 42.66 | 41.20 | 41.91 | 38,169 | +0.90(+2.19%) |
Apr 30, 2024 | 40.66 | 41.23 | 40.24 | 41.01 | 56,290 | -0.01(-0.02%) |
Apr 29, 2024 | 41.89 | 42.15 | 40.98 | 41.02 | 66,140 | -0.73(-1.75%) |
Apr 26, 2024 | 42.29 | 42.68 | 41.31 | 41.75 | 38,883 | -0.27(-0.64%) |
Apr 25, 2024 | 41.99 | 42.36 | 41.16 | 42.02 | 42,199 | -0.27(-0.64%) |
Apr 24, 2024 | 42.11 | 42.77 | 42.09 | 42.29 | 37,133 | +0.18(+0.43%) |
Apr 23, 2024 | 42.13 | 42.66 | 42.10 | 42.11 | 29,166 | -0.20(-0.47%) |
Apr 22, 2024 | 43.46 | 43.49 | 42.25 | 42.31 | 44,690 | -1.15(-2.65%) |
Apr 19, 2024 | 42.51 | 43.57 | 42.51 | 43.46 | 36,194 | +0.68(+1.59%) |
Apr 18, 2024 | 42.29 | 43.26 | 42.11 | 42.78 | 51,062 | +0.38(+0.90%) |
Apr 17, 2024 | 42.99 | 43.24 | 42.25 | 42.40 | 38,044 | -0.21(-0.49%) |
Apr 16, 2024 | 42.56 | 42.93 | 42.20 | 42.61 | 35,321 | -0.13(-0.30%) |
Apr 15, 2024 | 43.01 | 43.02 | 42.22 | 42.74 | 52,248 | -0.19(-0.44%) |
Apr 12, 2024 | 43.11 | 43.71 | 42.60 | 42.93 | 65,450 | -0.60(-1.38%) |
Apr 11, 2024 | 43.00 | 43.53 | 42.59 | 43.53 | 28,634 | +0.60(+1.40%) |
Apr 10, 2024 | 44.20 | 44.20 | 42.64 | 42.93 | 65,295 | -1.90(-4.24%) |
Apr 09, 2024 | 44.85 | 45.17 | 44.68 | 44.83 | 40,873 | -0.03(-0.07%) |
Apr 08, 2024 | 45.28 | 45.70 | 44.53 | 44.86 | 62,073 | +0.03(+0.07%) |
Apr 05, 2024 | 45.23 | 45.30 | 44.17 | 44.83 | 29,943 | -0.47(-1.03%) |
Apr 04, 2024 | 44.91 | 45.76 | 44.91 | 45.30 | 96,194 | +0.67(+1.49%) |
Apr 03, 2024 | 44.18 | 44.68 | 44.02 | 44.63 | 34,528 | +0.00(+0.00%) |
Apr 02, 2024 | 44.68 | 45.07 | 43.48 | 44.63 | 59,945 | -0.39(-0.86%) |
Apr 01, 2024 | 45.77 | 45.77 | 44.72 | 45.02 | 24,798 | -0.75(-1.65%) |
Mar 28, 2024 | 45.22 | 46.04 | 45.22 | 45.77 | 62,370 | +0.34(+0.74%) |
Mar 27, 2024 | 43.70 | 45.58 | 43.59 | 45.44 | 67,409 | +1.87(+4.28%) |
Mar 26, 2024 | 45.09 | 45.45 | 43.56 | 43.57 | 44,543 | -1.21(-2.70%) |
Mar 25, 2024 | 44.72 | 45.66 | 44.60 | 44.78 | 46,399 | -0.02(-0.04%) |
Mar 22, 2024 | 44.70 | 45.10 | 44.30 | 44.80 | 32,609 | -0.09(-0.20%) |
Mar 21, 2024 | 44.86 | 44.98 | 44.22 | 44.89 | 53,649 | +0.45(+1.01%) |
Mar 20, 2024 | 43.28 | 44.70 | 43.14 | 44.44 | 52,107 | +0.90(+2.07%) |
Mar 19, 2024 | 43.23 | 43.62 | 42.98 | 43.54 | 45,792 | +0.76(+1.79%) |
Mar 18, 2024 | 43.59 | 43.74 | 42.77 | 42.78 | 42,375 | -0.64(-1.46%) |
Mar 15, 2024 | 42.52 | 43.44 | 42.52 | 43.41 | 94,707 | +0.77(+1.82%) |
Mar 14, 2024 | 43.23 | 43.48 | 42.26 | 42.64 | 51,279 | -0.82(-1.90%) |
Mar 13, 2024 | 43.22 | 43.61 | 42.98 | 43.46 | 25,636 | +0.42(+0.97%) |
Mar 12, 2024 | 43.49 | 43.59 | 42.76 | 43.04 | 43,050 | -0.36(-0.82%) |
Mar 11, 2024 | 43.56 | 43.82 | 43.29 | 43.40 | 19,631 | -0.18(-0.41%) |
Mar 08, 2024 | 43.80 | 44.51 | 43.37 | 43.58 | 42,290 | +0.29(+0.67%) |
Mar 07, 2024 | 43.20 | 43.65 | 43.20 | 43.29 | 24,016 | +0.20(+0.46%) |
Mar 06, 2024 | 43.93 | 44.02 | 42.50 | 43.09 | 40,013 | -0.65(-1.48%) |
Mar 05, 2024 | 43.41 | 44.22 | 43.18 | 43.74 | 41,124 | -0.02(-0.05%) |
Mar 04, 2024 | 45.30 | 45.52 | 43.74 | 43.76 | 35,919 | -1.74(-3.82%) |
Mar 01, 2024 | 46.10 | 46.10 | 44.85 | 45.50 | 32,450 | -0.13(-0.28%) |
Feb 29, 2024 | 45.25 | 45.74 | 44.92 | 45.62 | 36,408 | +1.17(+2.64%) |
Feb 28, 2024 | 44.62 | 45.21 | 44.29 | 44.45 | 23,578 | -0.47(-1.04%) |
Feb 27, 2024 | 44.88 | 45.55 | 44.31 | 44.92 | 31,352 | +0.03(+0.07%) |
Feb 26, 2024 | 44.39 | 45.18 | 44.32 | 44.89 | 35,910 | +0.50(+1.12%) |
Feb 23, 2024 | 43.90 | 44.39 | 43.38 | 44.39 | 56,101 | +0.65(+1.47%) |
Feb 22, 2024 | 44.23 | 44.24 | 43.26 | 43.75 | 67,688 | -0.65(-1.45%) |
Feb 21, 2024 | 44.83 | 44.89 | 43.80 | 44.39 | 61,083 | -0.27(-0.60%) |
Feb 20, 2024 | 45.02 | 45.48 | 44.48 | 44.66 | 59,780 | -0.59(-1.29%) |
Feb 16, 2024 | 46.19 | 46.55 | 44.82 | 45.25 | 47,226 | -0.84(-1.83%) |
Feb 15, 2024 | 45.64 | 46.31 | 44.98 | 46.09 | 40,161 | +1.03(+2.29%) |
Feb 14, 2024 | 44.79 | 46.23 | 43.99 | 45.06 | 48,984 | +0.80(+1.82%) |
Feb 13, 2024 | 46.36 | 46.36 | 43.89 | 44.25 | 68,869 | -2.94(-6.23%) |
Feb 12, 2024 | 45.42 | 47.62 | 45.42 | 47.19 | 32,322 | +1.67(+3.66%) |
Feb 09, 2024 | 45.52 | 45.66 | 44.87 | 45.52 | 26,084 | +0.26(+0.57%) |
Feb 08, 2024 | 43.88 | 45.27 | 43.79 | 45.27 | 42,313 | +1.58(+3.61%) |
Feb 07, 2024 | 44.57 | 44.57 | 43.13 | 43.69 | 52,551 | -1.11(-2.48%) |
Feb 06, 2024 | 43.80 | 45.22 | 43.80 | 44.80 | 26,245 | +1.03(+2.36%) |
Feb 05, 2024 | 43.88 | 44.27 | 43.13 | 43.77 | 104,476 | -0.32(-0.72%) |
Feb 02, 2024 | 45.52 | 46.83 | 44.09 | 44.09 | 61,514 | -1.28(-2.82%) |
Feb 01, 2024 | 44.46 | 45.81 | 44.46 | 45.37 | 39,383 | +0.93(+2.10%) |
Jan 31, 2024 | 46.16 | 46.66 | 44.26 | 44.43 | 72,786 | -1.61(-3.49%) |
Jan 30, 2024 | 47.57 | 47.73 | 45.95 | 46.04 | 41,045 | -1.68(-3.52%) |
Jan 29, 2024 | 48.44 | 48.44 | 47.21 | 47.72 | 57,084 | -0.59(-1.21%) |
Jan 26, 2024 | 49.11 | 49.16 | 47.47 | 48.30 | 29,359 | -0.77(-1.58%) |
Jan 25, 2024 | 49.47 | 49.63 | 48.64 | 49.08 | 35,898 | +0.19(+0.39%) |
Jan 24, 2024 | 49.34 | 49.34 | 48.39 | 48.89 | 34,430 | +0.25(+0.51%) |
Jan 23, 2024 | 48.71 | 49.62 | 48.64 | 48.64 | 29,567 | +0.25(+0.51%) |
Jan 22, 2024 | 46.83 | 48.39 | 46.66 | 48.39 | 33,025 | +1.63(+3.48%) |
Jan 19, 2024 | 46.78 | 46.98 | 45.76 | 46.77 | 24,737 | +0.10(+0.21%) |
Jan 18, 2024 | 46.94 | 47.18 | 46.44 | 46.67 | 25,596 | +0.07(+0.15%) |
Jan 17, 2024 | 46.54 | 47.29 | 45.82 | 46.60 | 40,703 | -0.51(-1.07%) |
Jan 16, 2024 | 48.13 | 47.95 | 46.92 | 47.10 | 31,037 | -1.24(-2.57%) |
Jan 12, 2024 | 48.93 | 49.30 | 48.16 | 48.34 | 14,962 | -0.06(-0.12%) |
Jan 11, 2024 | 48.10 | 48.71 | 47.70 | 48.40 | 33,408 | -0.06(-0.12%) |
Jan 10, 2024 | 47.64 | 48.73 | 47.15 | 48.46 | 29,078 | +0.66(+1.37%) |
Jan 09, 2024 | 47.70 | 48.12 | 46.87 | 47.81 | 23,703 | -0.21(-0.43%) |
Jan 08, 2024 | 47.73 | 48.51 | 47.62 | 48.02 | 25,784 | +0.20(+0.41%) |
Jan 05, 2024 | 47.87 | 48.22 | 46.78 | 47.82 | 96,532 | -0.08(-0.16%) |
Jan 04, 2024 | 48.19 | 48.19 | 47.27 | 47.90 | 76,101 | +0.02(+0.04%) |
Jan 03, 2024 | 50.88 | 50.88 | 47.83 | 47.88 | 33,370 | -2.92(-5.75%) |
Jan 02, 2024 | 52.25 | 53.10 | 50.04 | 50.80 | 72,687 | -1.87(-3.56%) |
Dec 29, 2023 | 51.96 | 53.08 | 50.97 | 52.67 | 65,315 | +0.69(+1.33%) |
Dec 28, 2023 | 51.60 | 52.49 | 51.60 | 51.98 | 23,498 | +0.18(+0.34%) |
Dec 27, 2023 | 51.31 | 52.11 | 51.10 | 51.80 | 26,488 | +0.10(+0.19%) |
Dec 26, 2023 | 50.43 | 52.02 | 50.33 | 51.70 | 45,586 | +1.20(+2.38%) |
Dec 22, 2023 | 49.88 | 50.64 | 49.00 | 50.50 | 77,431 | +0.90(+1.81%) |
Dec 21, 2023 | 49.64 | 50.22 | 49.41 | 49.60 | 26,863 | +0.26(+0.52%) |
Dec 20, 2023 | 49.01 | 50.85 | 48.64 | 49.35 | 41,185 | +0.50(+1.03%) |
Dec 19, 2023 | 48.80 | 49.47 | 48.61 | 48.84 | 44,065 | +0.41(+0.86%) |
Dec 18, 2023 | 48.47 | 48.70 | 47.73 | 48.43 | 36,097 | -0.23(-0.47%) |
Dec 15, 2023 | 48.76 | 49.22 | 47.74 | 48.66 | 72,819 | +0.27(+0.55%) |
Dec 14, 2023 | 47.25 | 48.65 | 47.25 | 48.39 | 108,090 | +2.14(+4.63%) |
Dec 13, 2023 | 44.03 | 46.63 | 43.74 | 46.25 | 114,583 | +2.19(+4.97%) |
Dec 12, 2023 | 45.65 | 45.90 | 43.96 | 44.06 | 112,976 | -1.63(-3.56%) |
Dec 11, 2023 | 48.63 | 48.63 | 45.55 | 45.69 | 127,874 | -2.72(-5.62%) |
Dec 08, 2023 | 47.58 | 49.49 | 46.34 | 48.41 | 152,241 | -5.29(-9.86%) |
Dec 07, 2023 | 52.55 | 53.73 | 51.32 | 53.70 | 58,314 | +0.74(+1.40%) |
Dec 06, 2023 | 53.77 | 54.52 | 52.40 | 52.96 | 46,631 | -0.34(-0.63%) |
Dec 05, 2023 | 53.75 | 53.84 | 53.30 | 53.30 | 13,815 | -0.87(-1.60%) |
Dec 04, 2023 | 53.76 | 54.40 | 53.44 | 54.17 | 21,319 | +0.47(+0.88%) |
Dec 01, 2023 | 52.01 | 53.69 | 51.81 | 53.69 | 27,932 | +1.89(+3.65%) |
Nov 30, 2023 | 52.82 | 52.88 | 51.54 | 51.80 | 42,671 | -0.51(-0.98%) |
Nov 29, 2023 | 52.06 | 52.63 | 52.00 | 52.31 | 20,672 | +0.90(+1.74%) |
Nov 28, 2023 | 51.62 | 51.99 | 51.12 | 51.42 | 16,225 | -0.24(-0.46%) |
Nov 27, 2023 | 51.76 | 51.98 | 51.08 | 51.65 | 33,492 | -0.52(-1.00%) |
Nov 24, 2023 | 52.34 | 52.57 | 51.28 | 52.18 | 9,331 | +0.63(+1.22%) |
Nov 22, 2023 | 51.32 | 52.05 | 51.32 | 51.54 | 12,650 | +0.75(+1.48%) |
Nov 21, 2023 | 50.84 | 51.35 | 50.68 | 50.80 | 22,050 | -1.02(-1.96%) |
Nov 20, 2023 | 51.48 | 51.81 | 51.43 | 51.81 | 13,843 | +0.11(+0.21%) |
Nov 17, 2023 | 51.77 | 51.90 | 51.32 | 51.70 | 29,761 | +0.33(+0.63%) |
Nov 16, 2023 | 51.39 | 51.77 | 50.89 | 51.38 | 23,836 | -0.88(-1.68%) |
Nov 15, 2023 | 51.25 | 53.03 | 51.25 | 52.25 | 19,392 | +0.78(+1.51%) |
Nov 14, 2023 | 49.57 | 51.48 | 49.57 | 51.48 | 23,197 | +3.12(+6.44%) |
Nov 13, 2023 | 48.10 | 48.71 | 47.98 | 48.36 | 15,299 | -0.44(-0.91%) |
Nov 10, 2023 | 48.28 | 49.04 | 47.48 | 48.80 | 24,021 | +0.60(+1.25%) |
Nov 09, 2023 | 49.22 | 49.22 | 48.15 | 48.20 | 20,228 | -1.24(-2.51%) |
Nov 08, 2023 | 49.54 | 49.54 | 49.05 | 49.44 | 77,723 | -0.09(-0.18%) |
Nov 07, 2023 | 49.72 | 50.06 | 49.23 | 49.53 | 16,988 | -0.60(-1.20%) |
Nov 06, 2023 | 49.56 | 50.18 | 49.37 | 50.13 | 38,143 | +0.55(+1.11%) |
Nov 03, 2023 | 48.92 | 49.83 | 48.39 | 49.58 | 28,893 | +1.15(+2.38%) |
Nov 02, 2023 | 47.68 | 48.55 | 47.53 | 48.43 | 31,442 | +1.26(+2.68%) |
Nov 01, 2023 | 46.63 | 47.38 | 46.34 | 47.17 | 47,013 | +0.29(+0.61%) |
Oct 31, 2023 | 47.62 | 47.62 | 46.80 | 46.88 | 16,509 | -0.84(-1.76%) |
Oct 30, 2023 | 47.57 | 47.80 | 47.22 | 47.72 | 26,032 | +0.57(+1.21%) |
Oct 27, 2023 | 48.00 | 48.64 | 46.79 | 47.15 | 28,962 | -0.82(-1.71%) |
Oct 26, 2023 | 48.58 | 48.58 | 47.60 | 47.97 | 24,669 | -0.75(-1.54%) |
Oct 25, 2023 | 48.77 | 48.97 | 47.82 | 48.72 | 31,889 | -0.26(-0.52%) |
Oct 24, 2023 | 49.54 | 50.43 | 48.75 | 48.97 | 24,685 | -0.04(-0.08%) |
Oct 23, 2023 | 49.22 | 49.70 | 48.99 | 49.01 | 23,216 | -0.40(-0.82%) |
Oct 20, 2023 | 50.56 | 50.60 | 49.30 | 49.42 | 42,040 | -0.97(-1.92%) |
Oct 19, 2023 | 51.04 | 51.50 | 50.36 | 50.38 | 21,906 | -0.91(-1.77%) |
Oct 18, 2023 | 52.04 | 52.04 | 50.60 | 51.29 | 38,081 | -0.75(-1.44%) |
Oct 17, 2023 | 51.75 | 52.64 | 51.75 | 52.04 | 39,943 | +0.30(+0.57%) |
Oct 16, 2023 | 51.90 | 52.04 | 51.41 | 51.74 | 21,823 | +0.31(+0.59%) |
Oct 13, 2023 | 51.58 | 51.79 | 51.29 | 51.44 | 13,907 | -0.14(-0.27%) |
Oct 12, 2023 | 52.42 | 53.54 | 50.78 | 51.57 | 22,088 | -0.81(-1.54%) |
Oct 11, 2023 | 52.92 | 52.92 | 52.03 | 52.38 | 17,779 | -0.62(-1.16%) |
Oct 10, 2023 | 52.18 | 53.19 | 52.18 | 53.00 | 21,554 | +0.91(+1.75%) |
Oct 09, 2023 | 51.63 | 52.24 | 51.49 | 52.09 | 21,595 | +0.14(+0.26%) |
Oct 06, 2023 | 52.27 | 54.31 | 51.14 | 51.95 | 21,274 | -0.48(-0.92%) |
Oct 05, 2023 | 54.19 | 54.19 | 51.81 | 52.43 | 31,041 | +0.37(+0.72%) |
Oct 04, 2023 | 52.07 | 52.45 | 51.81 | 52.06 | 20,751 | -0.01(-0.02%) |
Oct 03, 2023 | 53.44 | 53.44 | 51.67 | 52.07 | 24,229 | -1.43(-2.67%) |
Oct 02, 2023 | 53.73 | 53.73 | 52.76 | 53.50 | 32,088 | -0.09(-0.16%) |
Sep 29, 2023 | 51.74 | 53.81 | 51.30 | 53.59 | 55,842 | +2.34(+4.57%) |
Sep 28, 2023 | 51.20 | 52.39 | 50.51 | 51.25 | 51,732 | +0.05(+0.10%) |
Sep 27, 2023 | 50.99 | 51.41 | 50.51 | 51.20 | 27,965 | +0.24(+0.46%) |
Sep 26, 2023 | 51.13 | 51.28 | 50.60 | 50.96 | 56,435 | -0.22(-0.42%) |
Sep 25, 2023 | 51.24 | 51.51 | 51.12 | 51.18 | 28,470 | -0.16(-0.31%) |
Sep 22, 2023 | 52.28 | 52.30 | 51.30 | 51.33 | 22,553 | -0.93(-1.78%) |
Sep 21, 2023 | 51.84 | 52.53 | 51.59 | 52.27 | 24,952 | +0.23(+0.43%) |
Sep 20, 2023 | 51.81 | 52.42 | 51.81 | 52.04 | 16,589 | +0.39(+0.76%) |
Sep 19, 2023 | 51.62 | 52.29 | 51.59 | 51.65 | 46,144 | +0.01(+0.02%) |
Sep 18, 2023 | 53.02 | 53.53 | 51.05 | 51.64 | 66,760 | -2.16(-4.01%) |
Sep 15, 2023 | 54.29 | 54.75 | 53.50 | 53.79 | 87,155 | -0.31(-0.58%) |
Sep 14, 2023 | 53.70 | 54.38 | 53.70 | 54.11 | 23,875 | +0.59(+1.10%) |
Sep 13, 2023 | 53.74 | 54.33 | 53.49 | 53.52 | 35,505 | -0.42(-0.78%) |
Sep 12, 2023 | 53.59 | 54.07 | 53.19 | 53.94 | 26,180 | +0.79(+1.49%) |
Sep 11, 2023 | 53.06 | 53.31 | 52.52 | 53.15 | 22,456 | +0.35(+0.67%) |
Sep 08, 2023 | 52.61 | 52.92 | 52.38 | 52.79 | 19,766 | +0.09(+0.17%) |
Sep 07, 2023 | 52.40 | 52.82 | 51.65 | 52.71 | 71,812 | +0.02(+0.04%) |
Sep 06, 2023 | 52.91 | 53.17 | 52.27 | 52.69 | 45,149 | -0.38(-0.72%) |
Sep 05, 2023 | 54.72 | 54.72 | 53.03 | 53.07 | 32,485 | -1.87(-3.41%) |