Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 48.27 | 48.64 | 48.17 | 48.46 | 1,820,734 | +0.16(+0.33%) |
May 23, 2024 | 48.82 | 49.22 | 48.20 | 48.30 | 2,926,451 | -0.45(-0.92%) |
May 22, 2024 | 48.96 | 49.26 | 48.68 | 48.75 | 2,308,100 | -0.43(-0.87%) |
May 21, 2024 | 49.19 | 49.34 | 49.03 | 49.18 | 2,558,876 | -1.10(-2.19%) |
May 20, 2024 | 50.70 | 50.73 | 50.20 | 50.28 | 1,902,656 | -0.80(-1.57%) |
May 17, 2024 | 50.79 | 51.32 | 50.60 | 51.08 | 3,195,092 | -0.59(-1.14%) |
May 16, 2024 | 51.00 | 51.72 | 50.80 | 51.67 | 3,868,628 | +0.06(+0.12%) |
May 15, 2024 | 51.66 | 51.78 | 51.00 | 51.61 | 3,138,291 | +0.10(+0.19%) |
May 14, 2024 | 50.79 | 52.10 | 50.77 | 51.51 | 7,031,489 | +2.30(+4.67%) |
May 13, 2024 | 48.50 | 49.33 | 48.43 | 49.21 | 5,809,755 | +1.65(+3.47%) |
May 10, 2024 | 47.55 | 47.72 | 47.33 | 47.56 | 2,026,744 | -0.07(-0.15%) |
May 09, 2024 | 47.50 | 47.75 | 47.33 | 47.63 | 2,586,030 | +1.37(+2.96%) |
May 08, 2024 | 46.00 | 46.31 | 45.91 | 46.26 | 1,986,345 | -0.54(-1.15%) |
May 07, 2024 | 46.72 | 46.89 | 46.61 | 46.80 | 1,872,535 | -0.61(-1.29%) |
May 06, 2024 | 47.40 | 47.69 | 47.26 | 47.41 | 1,366,316 | +0.27(+0.57%) |
May 03, 2024 | 47.00 | 47.20 | 46.76 | 47.14 | 2,915,919 | -0.01(-0.02%) |
May 02, 2024 | 45.90 | 47.48 | 43.94 | 47.15 | 4,724,708 | +3.03(+6.87%) |
May 01, 2024 | 43.85 | 44.39 | 43.65 | 44.12 | 1,687,412 | +0.37(+0.85%) |
Apr 30, 2024 | 44.34 | 44.35 | 43.74 | 43.75 | 2,803,577 | -0.66(-1.49%) |
Apr 29, 2024 | 44.27 | 44.44 | 44.11 | 44.41 | 2,602,242 | +0.02(+0.05%) |
Apr 26, 2024 | 44.40 | 44.75 | 44.30 | 44.39 | 3,161,471 | +0.95(+2.19%) |
Apr 25, 2024 | 43.01 | 43.53 | 42.91 | 43.44 | 1,733,459 | -0.41(-0.94%) |
Apr 24, 2024 | 43.59 | 43.86 | 43.50 | 43.85 | 4,327,879 | +1.37(+3.23%) |
Apr 23, 2024 | 42.24 | 42.57 | 42.16 | 42.48 | 4,314,297 | +1.46(+3.56%) |
Apr 22, 2024 | 40.67 | 41.12 | 40.64 | 41.02 | 3,885,040 | +2.04(+5.23%) |
Apr 19, 2024 | 38.90 | 39.10 | 38.84 | 38.98 | 3,189,848 | +0.04(+0.10%) |
Apr 18, 2024 | 38.98 | 39.06 | 38.70 | 38.94 | 3,856,865 | +0.73(+1.91%) |
Apr 17, 2024 | 38.47 | 38.58 | 38.14 | 38.21 | 1,873,400 | -0.17(-0.44%) |
Apr 16, 2024 | 38.37 | 38.56 | 38.27 | 38.38 | 2,417,956 | -0.09(-0.23%) |
Apr 15, 2024 | 38.76 | 38.87 | 38.36 | 38.47 | 2,526,489 | -0.23(-0.59%) |
Apr 12, 2024 | 39.10 | 39.30 | 38.62 | 38.70 | 3,522,401 | -1.18(-2.96%) |
Apr 11, 2024 | 40.05 | 40.10 | 39.66 | 39.88 | 2,922,706 | +0.54(+1.37%) |
Apr 10, 2024 | 39.42 | 39.60 | 39.19 | 39.34 | 2,154,808 | +0.25(+0.64%) |
Apr 09, 2024 | 39.04 | 39.67 | 38.93 | 39.09 | 1,756,709 | -0.44(-1.11%) |
Apr 08, 2024 | 39.17 | 39.89 | 39.13 | 39.53 | 2,806,919 | +0.11(+0.28%) |
Apr 05, 2024 | 39.40 | 39.78 | 39.33 | 39.42 | 2,597,132 | +0.02(+0.05%) |
Apr 04, 2024 | 39.78 | 39.83 | 39.28 | 39.40 | 1,315,776 | -0.08(-0.20%) |
Apr 03, 2024 | 39.43 | 39.56 | 39.29 | 39.48 | 1,239,565 | +0.03(+0.08%) |
Apr 02, 2024 | 39.40 | 39.67 | 39.33 | 39.45 | 1,241,770 | +0.02(+0.05%) |
Apr 01, 2024 | 39.32 | 39.55 | 39.19 | 39.43 | 2,339,848 | +0.40(+1.02%) |
Mar 28, 2024 | 38.85 | 39.03 | 39.01 | 39.03 | 1,469,481 | +0.12(+0.31%) |
Mar 27, 2024 | 38.57 | 38.92 | 38.49 | 38.91 | 3,088,819 | +0.86(+2.26%) |
Mar 26, 2024 | 38.11 | 38.30 | 38.00 | 38.05 | 1,871,145 | +1.10(+2.98%) |
Mar 25, 2024 | 36.84 | 37.00 | 36.76 | 36.95 | 1,818,411 | +0.04(+0.11%) |
Mar 22, 2024 | 36.87 | 37.00 | 36.64 | 36.91 | 2,444,373 | +0.07(+0.19%) |
Mar 21, 2024 | 37.05 | 37.09 | 36.74 | 36.84 | 3,420,830 | -0.37(-0.99%) |
Mar 20, 2024 | 37.09 | 37.45 | 36.55 | 37.21 | 2,533,122 | +0.64(+1.75%) |
Mar 19, 2024 | 36.57 | 36.62 | 36.24 | 36.57 | 1,842,655 | -0.28(-0.76%) |
Mar 18, 2024 | 36.93 | 37.05 | 36.75 | 36.85 | 2,485,862 | +0.71(+1.96%) |
Mar 15, 2024 | 36.21 | 36.35 | 36.08 | 36.14 | 1,071,691 | -0.42(-1.15%) |
Mar 14, 2024 | 36.82 | 36.87 | 36.40 | 36.56 | 2,388,573 | -0.48(-1.30%) |
Mar 13, 2024 | 37.00 | 37.51 | 36.98 | 37.04 | 3,836,431 | +0.06(+0.16%) |
Mar 12, 2024 | 36.92 | 37.00 | 36.70 | 36.98 | 2,352,194 | +1.37(+3.85%) |
Mar 11, 2024 | 35.49 | 35.92 | 35.44 | 35.61 | 2,476,065 | +1.10(+3.19%) |
Mar 08, 2024 | 34.47 | 34.69 | 34.38 | 34.51 | 2,277,518 | -0.12(-0.35%) |
Mar 07, 2024 | 34.56 | 34.72 | 34.47 | 34.63 | 1,971,113 | -0.35(-1.00%) |
Mar 06, 2024 | 35.03 | 35.24 | 34.92 | 34.98 | 4,304,210 | +0.92(+2.70%) |
Mar 05, 2024 | 34.30 | 34.34 | 34.02 | 34.06 | 3,115,183 | -0.67(-1.93%) |
Mar 04, 2024 | 35.13 | 35.15 | 34.62 | 34.73 | 1,631,746 | -0.54(-1.53%) |
Mar 01, 2024 | 35.15 | 35.43 | 35.03 | 35.27 | 2,146,386 | +0.32(+0.92%) |
Feb 29, 2024 | 35.25 | 35.30 | 34.86 | 34.95 | 5,149,619 | -0.03(-0.09%) |
Feb 28, 2024 | 35.49 | 35.49 | 34.91 | 34.98 | 3,087,104 | -1.44(-3.95%) |
Feb 27, 2024 | 36.43 | 36.51 | 36.35 | 36.42 | 1,958,497 | -0.11(-0.30%) |
Feb 26, 2024 | 36.63 | 36.84 | 36.51 | 36.53 | 2,692,670 | -0.42(-1.14%) |
Feb 23, 2024 | 37.06 | 37.19 | 36.73 | 36.95 | 1,665,439 | +0.01(+0.03%) |
Feb 22, 2024 | 37.04 | 37.14 | 36.70 | 36.94 | 3,543,899 | +0.20(+0.54%) |
Feb 21, 2024 | 36.73 | 37.05 | 36.60 | 36.74 | 1,974,677 | +0.75(+2.08%) |
Feb 20, 2024 | 36.29 | 36.37 | 33.00 | 35.99 | 3,671,520 | -0.92(-2.49%) |
Feb 16, 2024 | 37.30 | 37.33 | 36.89 | 36.91 | 2,314,537 | +0.28(+0.76%) |
Feb 15, 2024 | 36.58 | 36.74 | 36.46 | 36.63 | 2,101,236 | -0.61(-1.64%) |
Feb 14, 2024 | 36.99 | 37.28 | 36.87 | 37.24 | 2,757,229 | +0.45(+1.22%) |
Feb 13, 2024 | 36.88 | 37.40 | 36.61 | 36.79 | 2,569,207 | -0.70(-1.87%) |
Feb 12, 2024 | 37.05 | 37.98 | 37.01 | 37.49 | 2,181,623 | +0.43(+1.16%) |
Feb 09, 2024 | 36.32 | 37.07 | 36.30 | 37.06 | 2,060,405 | +0.83(+2.29%) |
Feb 08, 2024 | 36.61 | 37.45 | 36.21 | 36.23 | 3,881,526 | -1.04(-2.79%) |
Feb 07, 2024 | 37.27 | 37.54 | 37.03 | 37.27 | 2,330,509 | -0.48(-1.27%) |
Feb 06, 2024 | 36.97 | 37.75 | 36.83 | 37.75 | 3,979,199 | +1.70(+4.72%) |
Feb 05, 2024 | 35.59 | 36.14 | 35.37 | 36.05 | 4,001,939 | +0.76(+2.15%) |
Feb 02, 2024 | 35.35 | 35.42 | 35.09 | 35.29 | 4,409,078 | +0.41(+1.18%) |
Feb 01, 2024 | 34.92 | 35.95 | 34.68 | 34.88 | 4,963,560 | +0.04(+0.11%) |
Jan 31, 2024 | 34.60 | 35.20 | 34.50 | 34.84 | 3,748,825 | -0.06(-0.17%) |
Jan 30, 2024 | 34.80 | 36.09 | 34.75 | 34.90 | 4,045,076 | -0.82(-2.30%) |
Jan 29, 2024 | 36.10 | 36.10 | 35.38 | 35.72 | 4,463,007 | -0.83(-2.27%) |
Jan 26, 2024 | 36.38 | 37.46 | 36.20 | 36.55 | 3,940,027 | -0.45(-1.22%) |
Jan 25, 2024 | 37.06 | 37.34 | 36.72 | 37.00 | 5,157,063 | +0.60(+1.65%) |
Jan 24, 2024 | 36.88 | 36.94 | 36.38 | 36.40 | 8,089,673 | +0.38(+1.05%) |
Jan 23, 2024 | 35.41 | 36.32 | 35.40 | 36.02 | 6,474,120 | +1.91(+5.58%) |
Jan 22, 2024 | 33.54 | 34.17 | 33.48 | 34.12 | 4,511,347 | -1.09(-3.11%) |
Jan 19, 2024 | 34.71 | 35.41 | 34.46 | 35.21 | 5,288,159 | -0.28(-0.79%) |
Jan 18, 2024 | 35.49 | 35.59 | 35.24 | 35.49 | 4,062,172 | +0.25(+0.71%) |
Jan 17, 2024 | 35.00 | 35.30 | 34.90 | 35.24 | 3,502,615 | -0.44(-1.23%) |
Jan 16, 2024 | 36.13 | 36.15 | 35.62 | 35.68 | 3,424,538 | -1.25(-3.38%) |
Jan 12, 2024 | 36.88 | 37.35 | 36.87 | 36.93 | 1,558,586 | +0.14(+0.38%) |
Jan 11, 2024 | 36.64 | 36.80 | 36.36 | 36.79 | 2,746,816 | +0.96(+2.68%) |
Jan 10, 2024 | 35.89 | 35.96 | 35.69 | 35.83 | 3,246,238 | -0.43(-1.19%) |
Jan 09, 2024 | 36.11 | 36.32 | 36.04 | 36.26 | 4,345,218 | -1.00(-2.68%) |
Jan 08, 2024 | 36.80 | 37.29 | 36.65 | 37.26 | 3,054,395 | -0.10(-0.27%) |
Jan 05, 2024 | 37.38 | 37.59 | 37.27 | 37.36 | 2,920,041 | -0.46(-1.22%) |
Jan 04, 2024 | 38.04 | 38.12 | 37.76 | 37.82 | 3,255,643 | -0.93(-2.40%) |
Jan 03, 2024 | 38.12 | 38.79 | 38.08 | 38.75 | 3,182,804 | +1.35(+3.61%) |