Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 44.07 | 44.07 | 43.06 | 43.55 | 174,472 | -0.70(-1.58%) |
May 22, 2024 | 44.06 | 44.50 | 43.85 | 44.25 | 140,898 | -0.21(-0.47%) |
May 21, 2024 | 43.41 | 44.47 | 42.77 | 44.46 | 134,715 | +0.96(+2.21%) |
May 20, 2024 | 42.94 | 43.59 | 42.50 | 43.50 | 79,991 | +0.18(+0.42%) |
May 17, 2024 | 43.20 | 44.00 | 42.94 | 43.32 | 190,437 | -0.18(-0.41%) |
May 16, 2024 | 44.45 | 44.51 | 43.20 | 43.50 | 163,533 | -0.91(-2.05%) |
May 15, 2024 | 45.00 | 45.61 | 43.99 | 44.41 | 295,032 | -0.34(-0.76%) |
May 14, 2024 | 44.88 | 45.73 | 44.44 | 44.75 | 216,526 | -0.15(-0.33%) |
May 13, 2024 | 44.82 | 45.76 | 44.43 | 44.90 | 364,666 | +0.30(+0.67%) |
May 10, 2024 | 43.61 | 44.87 | 42.85 | 44.60 | 520,009 | +1.11(+2.55%) |
May 09, 2024 | 40.92 | 44.87 | 39.32 | 43.49 | 744,334 | +2.65(+6.49%) |
May 08, 2024 | 40.02 | 41.85 | 40.00 | 40.84 | 308,350 | +0.38(+0.94%) |
May 07, 2024 | 40.23 | 40.48 | 39.89 | 40.46 | 76,591 | +0.11(+0.27%) |
May 06, 2024 | 39.42 | 40.48 | 39.23 | 40.35 | 112,396 | +0.92(+2.33%) |
May 03, 2024 | 38.49 | 39.62 | 38.17 | 39.43 | 143,793 | +1.57(+4.15%) |
May 02, 2024 | 38.33 | 38.63 | 37.86 | 37.86 | 116,791 | -0.24(-0.63%) |
May 01, 2024 | 38.33 | 39.00 | 38.10 | 38.10 | 137,226 | -0.57(-1.47%) |
Apr 30, 2024 | 38.77 | 39.11 | 38.28 | 38.67 | 44,846 | -0.09(-0.23%) |
Apr 29, 2024 | 38.69 | 39.16 | 38.23 | 38.76 | 39,430 | +0.44(+1.15%) |
Apr 26, 2024 | 37.68 | 38.61 | 37.68 | 38.32 | 48,236 | +0.42(+1.11%) |
Apr 25, 2024 | 38.06 | 38.06 | 37.58 | 37.90 | 67,335 | -0.29(-0.76%) |
Apr 24, 2024 | 38.82 | 38.82 | 38.09 | 38.19 | 28,080 | -0.44(-1.14%) |
Apr 23, 2024 | 38.34 | 39.08 | 38.30 | 38.63 | 39,003 | +0.23(+0.60%) |
Apr 22, 2024 | 38.08 | 38.92 | 37.62 | 38.40 | 139,856 | +0.32(+0.84%) |
Apr 19, 2024 | 38.30 | 38.78 | 38.00 | 38.08 | 41,404 | -0.38(-0.99%) |
Apr 18, 2024 | 38.88 | 39.04 | 38.00 | 38.46 | 99,394 | -0.18(-0.47%) |
Apr 17, 2024 | 39.86 | 40.14 | 38.34 | 38.64 | 180,910 | -0.76(-1.93%) |
Apr 16, 2024 | 38.54 | 39.61 | 38.08 | 39.40 | 176,831 | +0.51(+1.31%) |
Apr 15, 2024 | 39.25 | 39.46 | 38.25 | 38.89 | 291,489 | -0.30(-0.77%) |
Apr 12, 2024 | 39.61 | 39.74 | 39.00 | 39.19 | 233,318 | -0.82(-2.05%) |
Apr 11, 2024 | 39.78 | 40.15 | 39.35 | 40.01 | 187,411 | +0.29(+0.73%) |
Apr 10, 2024 | 40.06 | 40.24 | 39.53 | 39.72 | 158,929 | -1.18(-2.89%) |
Apr 09, 2024 | 41.36 | 41.58 | 40.45 | 40.90 | 86,529 | -0.26(-0.63%) |
Apr 08, 2024 | 41.40 | 41.55 | 41.00 | 41.16 | 104,770 | -0.08(-0.19%) |
Apr 05, 2024 | 40.50 | 41.31 | 40.00 | 41.24 | 209,655 | +1.04(+2.59%) |
Apr 04, 2024 | 41.00 | 41.74 | 40.20 | 40.20 | 38,275 | -0.55(-1.35%) |
Apr 03, 2024 | 41.17 | 41.43 | 40.73 | 40.75 | 82,615 | -0.75(-1.81%) |
Apr 02, 2024 | 41.79 | 42.25 | 41.06 | 41.50 | 1,343,347 | -0.78(-1.84%) |
Apr 01, 2024 | 41.85 | 42.44 | 41.58 | 42.28 | 50,090 | +0.38(+0.91%) |
Mar 28, 2024 | 41.42 | 42.06 | 41.25 | 41.90 | 159,625 | +0.43(+1.04%) |
Mar 27, 2024 | 41.59 | 42.25 | 41.27 | 41.47 | 103,291 | +0.11(+0.27%) |
Mar 26, 2024 | 41.72 | 41.91 | 41.10 | 41.36 | 141,904 | +0.26(+0.63%) |
Mar 25, 2024 | 41.33 | 41.91 | 40.88 | 41.10 | 177,053 | -0.28(-0.68%) |
Mar 22, 2024 | 42.00 | 42.41 | 41.27 | 41.38 | 168,689 | -0.49(-1.17%) |
Mar 21, 2024 | 42.71 | 43.21 | 41.79 | 41.87 | 215,788 | -0.47(-1.11%) |
Mar 20, 2024 | 42.08 | 43.19 | 41.80 | 42.34 | 234,043 | +0.11(+0.26%) |
Mar 19, 2024 | 42.62 | 43.48 | 42.01 | 42.23 | 271,426 | -0.65(-1.52%) |
Mar 18, 2024 | 43.10 | 43.83 | 42.76 | 42.88 | 223,896 | -0.13(-0.30%) |
Mar 15, 2024 | 42.60 | 43.85 | 42.51 | 43.01 | 161,599 | +0.12(+0.28%) |
Mar 14, 2024 | 42.87 | 43.23 | 42.58 | 42.89 | 169,703 | -0.22(-0.51%) |
Mar 13, 2024 | 42.36 | 43.95 | 42.18 | 43.11 | 221,943 | +0.74(+1.75%) |
Mar 12, 2024 | 42.23 | 42.50 | 41.69 | 42.37 | 153,702 | -0.02(-0.05%) |
Mar 11, 2024 | 42.23 | 42.62 | 42.00 | 42.39 | 85,185 | -0.07(-0.16%) |
Mar 08, 2024 | 42.93 | 43.44 | 42.15 | 42.46 | 137,161 | -0.64(-1.48%) |
Mar 07, 2024 | 42.71 | 43.72 | 42.71 | 43.10 | 328,046 | +0.37(+0.87%) |
Mar 06, 2024 | 42.01 | 43.09 | 41.82 | 42.73 | 355,029 | +0.91(+2.18%) |
Mar 05, 2024 | 42.14 | 43.02 | 41.82 | 41.82 | 254,534 | -0.66(-1.55%) |
Mar 04, 2024 | 41.93 | 43.34 | 41.93 | 42.48 | 537,835 | +0.36(+0.85%) |
Mar 01, 2024 | 40.79 | 42.34 | 40.18 | 42.12 | 262,935 | +1.63(+4.02%) |
Feb 29, 2024 | 39.64 | 40.74 | 39.46 | 40.49 | 122,570 | +0.82(+2.08%) |
Feb 28, 2024 | 39.73 | 40.42 | 39.67 | 39.67 | 83,619 | -0.42(-1.04%) |
Feb 27, 2024 | 39.50 | 40.43 | 39.48 | 40.09 | 91,686 | +0.66(+1.66%) |
Feb 26, 2024 | 38.74 | 40.18 | 38.73 | 39.43 | 94,586 | +0.47(+1.20%) |
Feb 23, 2024 | 39.71 | 39.71 | 38.87 | 38.96 | 140,571 | -0.52(-1.31%) |
Feb 22, 2024 | 39.94 | 40.02 | 39.32 | 39.48 | 176,458 | -0.04(-0.10%) |
Feb 21, 2024 | 40.33 | 40.33 | 39.47 | 39.52 | 152,515 | -0.79(-1.97%) |
Feb 20, 2024 | 41.83 | 41.93 | 40.24 | 40.32 | 166,291 | -1.88(-4.45%) |
Feb 16, 2024 | 41.69 | 42.69 | 40.82 | 42.19 | 196,711 | +0.70(+1.68%) |
Feb 15, 2024 | 40.61 | 41.79 | 39.72 | 41.50 | 210,223 | +0.45(+1.09%) |
Feb 14, 2024 | 41.94 | 41.94 | 39.92 | 41.05 | 328,131 | -0.54(-1.29%) |
Feb 13, 2024 | 41.66 | 42.11 | 41.26 | 41.59 | 331,603 | -0.78(-1.85%) |
Feb 12, 2024 | 41.37 | 42.48 | 41.37 | 42.37 | 209,866 | +0.71(+1.69%) |
Feb 09, 2024 | 41.20 | 41.81 | 41.11 | 41.67 | 156,825 | +0.42(+1.01%) |
Feb 08, 2024 | 41.61 | 41.61 | 40.82 | 41.25 | 180,129 | -0.03(-0.07%) |
Feb 07, 2024 | 40.80 | 41.31 | 40.60 | 41.28 | 304,365 | +0.49(+1.19%) |
Feb 06, 2024 | 40.10 | 41.19 | 40.09 | 40.79 | 177,453 | +0.71(+1.78%) |
Feb 05, 2024 | 40.60 | 40.71 | 40.08 | 40.08 | 221,699 | -0.58(-1.42%) |
Feb 02, 2024 | 40.59 | 40.71 | 40.07 | 40.65 | 236,263 | +0.11(+0.27%) |
Feb 01, 2024 | 40.35 | 40.98 | 39.71 | 40.54 | 302,781 | +0.06(+0.15%) |
Jan 31, 2024 | 40.30 | 41.27 | 40.18 | 40.48 | 491,060 | -0.18(-0.44%) |
Jan 30, 2024 | 39.72 | 41.14 | 39.19 | 40.66 | 393,634 | +0.92(+2.32%) |
Jan 29, 2024 | 39.69 | 39.90 | 39.37 | 39.74 | 345,544 | +0.16(+0.40%) |
Jan 26, 2024 | 39.30 | 39.75 | 39.01 | 39.58 | 416,047 | +0.50(+1.27%) |
Jan 25, 2024 | 39.02 | 39.47 | 38.68 | 39.08 | 236,101 | +0.12(+0.31%) |
Jan 24, 2024 | 39.08 | 39.41 | 38.87 | 38.96 | 296,489 | +0.11(+0.28%) |
Jan 23, 2024 | 39.38 | 39.42 | 38.57 | 38.86 | 187,241 | -0.21(-0.53%) |
Jan 22, 2024 | 39.16 | 39.56 | 38.79 | 39.06 | 391,191 | -0.16(-0.41%) |
Jan 19, 2024 | 38.95 | 39.44 | 38.24 | 39.22 | 291,171 | +0.29(+0.74%) |
Jan 18, 2024 | 38.73 | 39.21 | 38.53 | 38.94 | 105,267 | +0.37(+0.95%) |
Jan 17, 2024 | 38.79 | 38.99 | 38.33 | 38.57 | 212,211 | -0.46(-1.17%) |
Jan 16, 2024 | 38.85 | 39.39 | 38.56 | 39.02 | 228,752 | +0.20(+0.51%) |
Jan 12, 2024 | 38.94 | 39.20 | 38.26 | 38.83 | 187,847 | -0.09(-0.23%) |
Jan 11, 2024 | 37.88 | 39.00 | 37.53 | 38.92 | 241,042 | +0.97(+2.56%) |
Jan 10, 2024 | 37.35 | 38.21 | 37.35 | 37.94 | 134,114 | +0.38(+1.00%) |
Jan 09, 2024 | 38.29 | 38.29 | 37.33 | 37.56 | 264,966 | -0.78(-2.05%) |
Jan 08, 2024 | 37.17 | 38.73 | 36.84 | 38.35 | 275,647 | +1.24(+3.35%) |
Jan 05, 2024 | 37.07 | 37.26 | 36.59 | 37.11 | 184,687 | +0.10(+0.27%) |
Jan 04, 2024 | 38.03 | 38.68 | 36.89 | 37.01 | 184,284 | -0.96(-2.54%) |
Jan 03, 2024 | 39.11 | 39.15 | 37.85 | 37.97 | 163,177 | -1.25(-3.19%) |
Jan 02, 2024 | 39.69 | 39.90 | 37.74 | 39.22 | 289,547 | -0.30(-0.75%) |
Dec 29, 2023 | 38.76 | 39.86 | 38.75 | 39.52 | 193,080 | +0.23(+0.58%) |
Dec 28, 2023 | 38.30 | 39.43 | 38.30 | 39.29 | 230,526 | +0.75(+1.96%) |
Dec 27, 2023 | 38.29 | 38.88 | 38.22 | 38.54 | 164,083 | -0.04(-0.10%) |
Dec 26, 2023 | 37.67 | 38.70 | 37.67 | 38.58 | 73,640 | +0.69(+1.81%) |
Dec 22, 2023 | 37.92 | 38.42 | 37.75 | 37.89 | 52,998 | -0.23(-0.60%) |
Dec 21, 2023 | 37.62 | 38.43 | 37.62 | 38.12 | 160,740 | +0.71(+1.88%) |
Dec 20, 2023 | 38.65 | 39.17 | 37.42 | 37.42 | 161,183 | -1.30(-3.36%) |
Dec 19, 2023 | 37.98 | 38.82 | 37.98 | 38.72 | 69,821 | +0.85(+2.26%) |
Dec 18, 2023 | 38.10 | 38.95 | 37.77 | 37.86 | 139,864 | -0.65(-1.68%) |
Dec 15, 2023 | 38.68 | 39.50 | 37.94 | 38.51 | 148,132 | -0.16(-0.41%) |
Dec 14, 2023 | 39.40 | 40.31 | 38.56 | 38.67 | 353,978 | -0.05(-0.13%) |
Dec 13, 2023 | 38.09 | 38.87 | 37.38 | 38.72 | 95,570 | +0.53(+1.38%) |
Dec 12, 2023 | 38.74 | 39.08 | 37.62 | 38.19 | 160,918 | -0.96(-2.46%) |
Dec 11, 2023 | 39.02 | 39.78 | 38.92 | 39.15 | 798,112 | +0.08(+0.20%) |
Dec 08, 2023 | 38.41 | 39.47 | 38.41 | 39.07 | 164,677 | +0.55(+1.42%) |
Dec 07, 2023 | 38.24 | 39.09 | 38.24 | 38.53 | 85,609 | +0.19(+0.49%) |
Dec 06, 2023 | 39.31 | 39.72 | 38.31 | 38.34 | 97,072 | -0.88(-2.25%) |
Dec 05, 2023 | 38.92 | 39.80 | 38.57 | 39.22 | 141,137 | +0.31(+0.79%) |
Dec 04, 2023 | 38.77 | 39.08 | 38.28 | 38.92 | 240,779 | +0.27(+0.69%) |
Dec 01, 2023 | 38.43 | 39.20 | 38.04 | 38.65 | 199,530 | +0.00(+0.00%) |
Nov 30, 2023 | 37.95 | 39.17 | 37.95 | 38.65 | 136,475 | +0.48(+1.27%) |
Nov 29, 2023 | 38.83 | 39.29 | 38.16 | 38.17 | 142,614 | -0.49(-1.27%) |
Nov 28, 2023 | 38.67 | 38.92 | 37.98 | 38.66 | 125,450 | +0.11(+0.28%) |
Nov 27, 2023 | 38.53 | 38.92 | 38.04 | 38.55 | 181,800 | -0.20(-0.51%) |
Nov 24, 2023 | 38.71 | 39.05 | 38.47 | 38.75 | 43,310 | -0.18(-0.46%) |
Nov 22, 2023 | 37.69 | 39.33 | 37.69 | 38.92 | 346,363 | +1.26(+3.35%) |
Nov 21, 2023 | 38.05 | 38.42 | 37.59 | 37.66 | 88,100 | -0.62(-1.62%) |
Nov 20, 2023 | 37.68 | 38.77 | 37.46 | 38.28 | 244,630 | +0.53(+1.41%) |
Nov 17, 2023 | 37.10 | 38.35 | 36.65 | 37.75 | 194,579 | +0.89(+2.41%) |
Nov 16, 2023 | 38.23 | 38.47 | 36.43 | 36.87 | 351,170 | -1.54(-4.00%) |
Nov 15, 2023 | 38.82 | 39.69 | 38.13 | 38.40 | 261,371 | -0.15(-0.38%) |
Nov 14, 2023 | 37.45 | 38.62 | 36.98 | 38.55 | 439,857 | +1.74(+4.74%) |
Nov 13, 2023 | 37.01 | 37.22 | 36.49 | 36.81 | 338,835 | -0.32(-0.85%) |
Nov 10, 2023 | 37.11 | 37.49 | 36.76 | 37.12 | 417,383 | +0.41(+1.13%) |
Nov 09, 2023 | 37.39 | 37.86 | 36.38 | 36.71 | 453,100 | -0.50(-1.35%) |
Nov 08, 2023 | 38.12 | 39.08 | 37.16 | 37.21 | 438,781 | -0.63(-1.67%) |
Nov 07, 2023 | 37.55 | 38.17 | 36.68 | 37.84 | 412,052 | +0.15(+0.39%) |
Nov 06, 2023 | 38.23 | 38.47 | 37.11 | 37.69 | 705,442 | +0.00(+0.00%) |
Nov 03, 2023 | 37.93 | 38.92 | 36.31 | 37.69 | 1,251,654 | +1.23(+3.38%) |
Nov 02, 2023 | 37.33 | 37.66 | 34.03 | 36.46 | 3,022,313 | -0.50(-1.36%) |