Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.00 | 35.00 | 34.54 | 34.63 | 999,259 | -0.17(-0.49%) |
May 23, 2024 | 34.79 | 34.87 | 34.50 | 34.80 | 722,389 | -0.13(-0.37%) |
May 22, 2024 | 35.24 | 35.29 | 34.83 | 34.93 | 933,908 | -0.22(-0.63%) |
May 21, 2024 | 35.53 | 35.57 | 34.97 | 35.15 | 884,903 | -0.58(-1.62%) |
May 20, 2024 | 36.06 | 36.21 | 35.40 | 35.73 | 916,884 | -0.22(-0.61%) |
May 17, 2024 | 36.48 | 36.48 | 35.90 | 35.95 | 597,548 | -0.20(-0.55%) |
May 16, 2024 | 36.00 | 36.32 | 35.51 | 36.15 | 841,077 | +0.00(+0.00%) |
May 15, 2024 | 36.36 | 36.50 | 35.83 | 36.15 | 720,458 | -0.05(-0.14%) |
May 14, 2024 | 36.20 | 36.24 | 35.69 | 36.20 | 630,641 | +0.44(+1.23%) |
May 13, 2024 | 36.24 | 36.91 | 35.53 | 35.76 | 1,535,403 | -0.36(-1.00%) |
May 10, 2024 | 36.50 | 36.55 | 35.92 | 36.12 | 758,678 | -0.12(-0.33%) |
May 09, 2024 | 36.60 | 36.71 | 36.02 | 36.24 | 1,333,331 | -0.47(-1.28%) |
May 08, 2024 | 36.74 | 36.89 | 36.55 | 36.71 | 1,292,199 | -0.25(-0.68%) |
May 07, 2024 | 35.83 | 37.00 | 35.75 | 36.96 | 3,011,378 | +1.23(+3.44%) |
May 06, 2024 | 36.33 | 36.33 | 35.69 | 35.73 | 863,845 | +0.05(+0.14%) |
May 03, 2024 | 35.31 | 35.85 | 35.12 | 35.68 | 943,481 | +0.58(+1.65%) |
May 02, 2024 | 35.53 | 35.60 | 35.10 | 35.10 | 808,406 | -0.15(-0.43%) |
May 01, 2024 | 35.28 | 35.54 | 35.03 | 35.25 | 1,396,170 | -0.23(-0.65%) |
Apr 30, 2024 | 35.53 | 35.77 | 34.92 | 35.48 | 1,893,541 | -0.35(-0.98%) |
Apr 29, 2024 | 35.92 | 36.25 | 35.58 | 35.83 | 1,157,404 | +0.29(+0.82%) |
Apr 26, 2024 | 34.82 | 35.62 | 34.70 | 35.54 | 1,854,351 | +0.73(+2.10%) |
Apr 25, 2024 | 35.00 | 35.04 | 34.30 | 34.81 | 2,464,899 | -0.59(-1.67%) |
Apr 24, 2024 | 36.27 | 36.48 | 34.78 | 35.40 | 4,546,955 | -1.11(-3.04%) |
Apr 23, 2024 | 37.20 | 37.50 | 36.22 | 36.51 | 6,198,608 | -1.45(-3.82%) |
Apr 22, 2024 | 38.60 | 38.70 | 37.84 | 37.96 | 1,572,881 | -0.57(-1.48%) |
Apr 19, 2024 | 37.59 | 38.66 | 37.38 | 38.53 | 2,274,775 | +0.70(+1.85%) |
Apr 18, 2024 | 37.95 | 38.28 | 37.73 | 37.83 | 1,701,427 | -0.04(-0.11%) |
Apr 17, 2024 | 38.25 | 39.05 | 37.85 | 37.87 | 3,737,425 | -1.06(-2.72%) |
Apr 16, 2024 | 38.75 | 39.61 | 38.22 | 38.93 | 3,497,530 | -0.40(-1.02%) |
Apr 15, 2024 | 39.25 | 41.63 | 38.85 | 39.33 | 5,234,251 | +0.02(+0.05%) |
Apr 12, 2024 | 40.78 | 41.00 | 39.11 | 39.31 | 3,449,104 | -1.47(-3.60%) |
Apr 11, 2024 | 42.87 | 43.02 | 40.47 | 40.78 | 3,702,079 | -1.82(-4.27%) |
Apr 10, 2024 | 43.83 | 43.94 | 42.32 | 42.60 | 1,986,585 | -1.43(-3.25%) |
Apr 09, 2024 | 43.91 | 44.11 | 43.49 | 44.03 | 643,098 | +0.28(+0.64%) |
Apr 08, 2024 | 43.90 | 44.05 | 43.70 | 43.75 | 580,231 | +0.00(+0.00%) |
Apr 05, 2024 | 44.67 | 44.83 | 43.74 | 43.75 | 1,037,575 | -1.04(-2.32%) |
Apr 04, 2024 | 45.49 | 45.49 | 44.67 | 44.79 | 600,003 | -0.50(-1.10%) |
Apr 03, 2024 | 45.00 | 45.70 | 44.99 | 45.29 | 909,335 | +0.42(+0.94%) |
Apr 02, 2024 | 45.05 | 45.32 | 44.40 | 44.87 | 692,781 | -0.49(-1.08%) |
Apr 01, 2024 | 45.20 | 45.77 | 45.16 | 45.36 | 658,887 | +0.06(+0.13%) |
Mar 28, 2024 | 45.16 | 45.41 | 45.41 | 45.30 | 1,237,965 | +0.04(+0.09%) |
Mar 27, 2024 | 44.90 | 45.26 | 44.67 | 45.26 | 456,014 | +0.50(+1.12%) |
Mar 26, 2024 | 45.06 | 45.07 | 44.65 | 44.76 | 745,494 | -0.19(-0.42%) |
Mar 25, 2024 | 45.30 | 45.37 | 44.59 | 44.95 | 574,272 | -0.34(-0.75%) |
Mar 22, 2024 | 45.31 | 45.50 | 45.19 | 45.29 | 740,025 | -0.26(-0.57%) |
Mar 21, 2024 | 45.89 | 45.89 | 45.32 | 45.55 | 701,209 | -0.20(-0.44%) |
Mar 20, 2024 | 46.00 | 46.15 | 45.48 | 45.75 | 1,297,194 | -0.30(-0.65%) |
Mar 19, 2024 | 45.90 | 46.05 | 45.75 | 46.05 | 658,691 | +0.16(+0.35%) |
Mar 18, 2024 | 46.85 | 46.91 | 45.61 | 45.89 | 1,442,594 | -0.93(-1.99%) |
Mar 15, 2024 | 46.81 | 46.92 | 46.31 | 46.82 | 1,877,778 | -0.11(-0.23%) |
Mar 14, 2024 | 46.70 | 46.95 | 46.38 | 46.93 | 569,254 | +0.23(+0.49%) |
Mar 13, 2024 | 46.75 | 46.97 | 46.58 | 46.70 | 625,213 | -0.14(-0.30%) |
Mar 12, 2024 | 46.50 | 46.90 | 46.40 | 46.84 | 422,376 | +0.34(+0.73%) |
Mar 11, 2024 | 46.79 | 46.96 | 46.44 | 46.50 | 1,184,218 | -0.29(-0.62%) |
Mar 08, 2024 | 46.59 | 47.17 | 46.57 | 46.79 | 605,031 | +0.31(+0.67%) |
Mar 07, 2024 | 45.81 | 46.58 | 45.78 | 46.48 | 608,289 | +0.70(+1.53%) |
Mar 06, 2024 | 45.97 | 46.07 | 45.72 | 45.78 | 860,995 | -0.12(-0.26%) |
Mar 05, 2024 | 45.72 | 46.22 | 45.72 | 45.90 | 615,021 | +0.07(+0.15%) |
Mar 04, 2024 | 45.80 | 46.03 | 45.70 | 45.83 | 523,244 | +0.02(+0.04%) |
Mar 01, 2024 | 46.30 | 46.37 | 45.76 | 45.81 | 988,147 | -0.32(-0.69%) |
Feb 29, 2024 | 46.27 | 46.39 | 46.09 | 46.13 | 728,919 | -0.14(-0.30%) |
Feb 28, 2024 | 46.12 | 46.52 | 46.07 | 46.27 | 701,215 | -0.05(-0.11%) |
Feb 27, 2024 | 46.13 | 46.55 | 46.04 | 46.32 | 625,467 | +0.21(+0.46%) |
Feb 26, 2024 | 46.37 | 46.54 | 46.11 | 46.11 | 438,889 | -0.26(-0.56%) |
Feb 23, 2024 | 46.55 | 46.72 | 46.36 | 46.37 | 744,719 | -0.22(-0.47%) |
Feb 22, 2024 | 46.50 | 46.86 | 46.30 | 46.59 | 804,831 | +0.04(+0.09%) |
Feb 21, 2024 | 47.15 | 47.15 | 46.51 | 46.55 | 832,105 | -0.50(-1.06%) |
Feb 20, 2024 | 47.25 | 47.29 | 46.54 | 47.05 | 768,987 | -0.27(-0.57%) |
Feb 16, 2024 | 47.32 | 47.59 | 47.26 | 47.32 | 785,787 | -0.16(-0.34%) |
Feb 15, 2024 | 47.52 | 47.72 | 47.32 | 47.48 | 622,708 | +0.14(+0.30%) |
Feb 14, 2024 | 47.21 | 47.48 | 47.07 | 47.34 | 721,069 | +0.30(+0.64%) |
Feb 13, 2024 | 46.80 | 47.36 | 46.74 | 47.04 | 1,066,745 | -0.46(-0.97%) |
Feb 12, 2024 | 46.81 | 47.61 | 46.64 | 47.50 | 1,099,976 | +0.67(+1.43%) |
Feb 09, 2024 | 46.64 | 46.90 | 45.86 | 46.83 | 1,976,532 | -0.71(-1.49%) |
Feb 08, 2024 | 47.11 | 47.80 | 46.98 | 47.54 | 1,977,005 | +1.32(+2.86%) |
Feb 07, 2024 | 46.91 | 47.07 | 46.00 | 46.22 | 2,007,917 | -0.36(-0.77%) |
Feb 06, 2024 | 47.00 | 47.01 | 46.40 | 46.58 | 1,277,047 | -0.42(-0.89%) |
Feb 05, 2024 | 47.32 | 47.40 | 46.71 | 47.00 | 1,306,400 | -0.57(-1.20%) |
Feb 02, 2024 | 47.60 | 47.70 | 47.05 | 47.57 | 1,273,687 | +0.12(+0.25%) |
Feb 01, 2024 | 48.92 | 49.05 | 46.34 | 47.45 | 4,422,984 | -1.29(-2.65%) |
Jan 31, 2024 | 49.20 | 49.20 | 48.73 | 48.74 | 862,326 | -0.51(-1.04%) |
Jan 30, 2024 | 49.28 | 49.36 | 49.08 | 49.25 | 465,995 | -0.17(-0.34%) |
Jan 29, 2024 | 48.70 | 49.43 | 48.54 | 49.42 | 1,422,376 | +0.71(+1.46%) |
Jan 26, 2024 | 48.75 | 48.86 | 48.45 | 48.71 | 1,270,547 | +0.19(+0.39%) |
Jan 25, 2024 | 49.00 | 49.21 | 48.50 | 48.52 | 1,274,338 | -0.47(-0.96%) |
Jan 24, 2024 | 49.49 | 49.65 | 48.90 | 48.99 | 2,031,420 | -0.50(-1.01%) |
Jan 23, 2024 | 50.20 | 50.27 | 49.44 | 49.49 | 1,776,425 | -0.56(-1.12%) |
Jan 22, 2024 | 50.50 | 50.51 | 49.87 | 50.05 | 1,127,296 | -0.17(-0.34%) |
Jan 19, 2024 | 50.51 | 50.62 | 50.13 | 50.22 | 927,942 | -0.28(-0.55%) |
Jan 18, 2024 | 50.79 | 50.79 | 50.39 | 50.50 | 917,492 | -0.14(-0.28%) |
Jan 17, 2024 | 50.52 | 50.78 | 50.38 | 50.64 | 1,008,383 | -0.09(-0.18%) |
Jan 16, 2024 | 50.50 | 50.75 | 50.10 | 50.73 | 546,740 | +0.07(+0.14%) |
Jan 12, 2024 | 51.11 | 51.11 | 50.54 | 50.66 | 995,436 | -0.30(-0.59%) |
Jan 11, 2024 | 51.19 | 51.23 | 50.58 | 50.96 | 1,077,282 | -0.07(-0.14%) |
Jan 10, 2024 | 51.00 | 51.16 | 50.45 | 51.03 | 1,691,584 | +0.64(+1.27%) |
Jan 09, 2024 | 50.49 | 50.53 | 50.22 | 50.39 | 1,121,139 | -0.10(-0.20%) |
Jan 08, 2024 | 50.55 | 50.77 | 50.38 | 50.49 | 678,575 | -0.20(-0.39%) |
Jan 05, 2024 | 50.20 | 50.73 | 50.19 | 50.69 | 1,462,264 | +0.45(+0.90%) |
Jan 04, 2024 | 50.05 | 50.38 | 49.91 | 50.24 | 697,690 | +0.09(+0.18%) |
Jan 03, 2024 | 50.17 | 50.34 | 50.05 | 50.15 | 495,283 | -0.16(-0.32%) |
Jan 02, 2024 | 50.07 | 50.55 | 50.01 | 50.31 | 984,757 | +0.07(+0.14%) |
Dec 29, 2023 | 50.48 | 50.58 | 50.11 | 50.24 | 691,620 | -0.20(-0.40%) |
Dec 28, 2023 | 50.39 | 50.46 | 50.27 | 50.44 | 531,089 | +0.02(+0.04%) |
Dec 27, 2023 | 50.35 | 50.52 | 50.25 | 50.42 | 689,695 | +0.08(+0.16%) |
Dec 26, 2023 | 50.15 | 50.38 | 50.13 | 50.34 | 431,515 | +0.26(+0.52%) |
Dec 22, 2023 | 49.73 | 50.13 | 49.60 | 50.08 | 430,010 | +0.15(+0.30%) |
Dec 21, 2023 | 49.76 | 50.19 | 49.65 | 49.93 | 396,590 | +0.28(+0.56%) |
Dec 20, 2023 | 49.57 | 50.29 | 49.53 | 49.65 | 892,356 | -0.03(-0.06%) |
Dec 19, 2023 | 49.40 | 49.80 | 49.40 | 49.68 | 1,119,427 | +0.40(+0.81%) |
Dec 18, 2023 | 49.50 | 49.52 | 49.26 | 49.28 | 858,493 | +0.00(+0.00%) |
Dec 15, 2023 | 49.57 | 49.76 | 49.28 | 49.28 | 2,557,732 | -0.29(-0.59%) |
Dec 14, 2023 | 49.71 | 49.88 | 49.56 | 49.57 | 1,462,935 | +0.20(+0.41%) |
Dec 13, 2023 | 49.00 | 49.47 | 48.90 | 49.37 | 977,309 | -0.01(-0.02%) |
Dec 12, 2023 | 49.20 | 49.52 | 49.10 | 49.38 | 1,329,055 | +0.84(+1.73%) |
Dec 11, 2023 | 48.62 | 48.70 | 48.43 | 48.54 | 458,114 | +0.10(+0.21%) |
Dec 08, 2023 | 48.18 | 48.61 | 48.10 | 48.44 | 355,094 | +0.23(+0.48%) |
Dec 07, 2023 | 47.95 | 48.30 | 47.95 | 48.21 | 502,472 | +0.24(+0.50%) |
Dec 06, 2023 | 48.69 | 48.75 | 47.94 | 47.97 | 622,600 | -0.52(-1.07%) |
Dec 05, 2023 | 48.60 | 48.71 | 48.32 | 48.49 | 677,953 | -0.24(-0.49%) |
Dec 04, 2023 | 48.50 | 48.97 | 48.46 | 48.73 | 897,594 | +0.31(+0.64%) |
Dec 01, 2023 | 48.45 | 48.91 | 48.22 | 48.42 | 958,451 | -0.02(-0.04%) |
Nov 30, 2023 | 48.90 | 49.05 | 48.31 | 48.44 | 1,885,689 | -0.48(-0.98%) |
Nov 29, 2023 | 49.31 | 49.44 | 48.87 | 48.92 | 1,077,478 | -0.24(-0.49%) |
Nov 28, 2023 | 49.29 | 49.56 | 49.10 | 49.16 | 681,170 | +0.01(+0.02%) |
Nov 27, 2023 | 49.22 | 49.40 | 48.91 | 49.15 | 757,062 | -0.10(-0.20%) |
Nov 24, 2023 | 48.99 | 49.38 | 48.92 | 49.25 | 290,364 | +0.34(+0.70%) |
Nov 22, 2023 | 48.75 | 49.33 | 48.61 | 48.91 | 849,648 | +0.07(+0.14%) |
Nov 21, 2023 | 48.30 | 48.94 | 48.25 | 48.84 | 1,585,200 | +0.63(+1.31%) |
Nov 20, 2023 | 48.42 | 48.42 | 48.11 | 48.21 | 858,886 | -0.15(-0.31%) |
Nov 17, 2023 | 48.32 | 48.45 | 48.10 | 48.36 | 1,227,163 | +0.36(+0.75%) |
Nov 16, 2023 | 48.20 | 48.27 | 47.93 | 48.00 | 1,234,052 | -0.16(-0.33%) |
Nov 15, 2023 | 47.79 | 48.40 | 47.63 | 48.16 | 1,460,369 | +0.65(+1.37%) |
Nov 14, 2023 | 47.49 | 47.73 | 46.96 | 47.51 | 1,781,593 | +0.63(+1.34%) |
Nov 13, 2023 | 47.00 | 47.17 | 46.80 | 46.88 | 2,392,778 | -0.23(-0.49%) |
Nov 10, 2023 | 46.70 | 47.90 | 46.59 | 47.11 | 3,691,064 | -1.08(-2.24%) |
Nov 09, 2023 | 48.50 | 48.74 | 48.14 | 48.19 | 2,064,421 | -0.02(-0.04%) |
Nov 08, 2023 | 48.95 | 49.00 | 48.19 | 48.21 | 2,599,900 | -0.61(-1.25%) |
Nov 07, 2023 | 48.86 | 49.23 | 48.47 | 48.82 | 4,619,996 | -1.84(-3.63%) |
Nov 06, 2023 | 51.09 | 51.18 | 50.56 | 50.66 | 1,237,226 | -0.39(-0.76%) |
Nov 03, 2023 | 50.89 | 51.15 | 50.76 | 51.05 | 1,785,492 | +0.30(+0.59%) |
Nov 02, 2023 | 50.83 | 50.96 | 50.71 | 50.75 | 1,232,168 | +0.12(+0.24%) |