Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.25 | 41.25 | 40.08 | 40.63 | 473,833 | -0.36(-0.88%) |
May 30, 2024 | 38.01 | 41.19 | 38.01 | 40.99 | 776,348 | +3.29(+8.73%) |
May 29, 2024 | 36.71 | 38.33 | 36.59 | 37.70 | 1,827,538 | +1.42(+3.91%) |
May 28, 2024 | 36.93 | 37.18 | 36.12 | 36.28 | 1,082,400 | -0.62(-1.67%) |
May 24, 2024 | 37.59 | 38.03 | 36.71 | 36.90 | 387,635 | -0.52(-1.38%) |
May 23, 2024 | 38.90 | 39.00 | 37.31 | 37.41 | 509,091 | -1.43(-3.68%) |
May 22, 2024 | 40.01 | 40.50 | 38.79 | 38.84 | 326,396 | -1.39(-3.45%) |
May 21, 2024 | 40.90 | 40.98 | 40.21 | 40.23 | 271,905 | -0.94(-2.29%) |
May 20, 2024 | 41.46 | 41.89 | 40.95 | 41.17 | 288,309 | -0.44(-1.05%) |
May 17, 2024 | 41.62 | 42.06 | 41.40 | 41.61 | 278,493 | -0.08(-0.19%) |
May 16, 2024 | 42.38 | 42.70 | 41.63 | 41.69 | 340,637 | -0.85(-2.01%) |
May 15, 2024 | 43.02 | 43.27 | 41.73 | 42.54 | 446,616 | +0.07(+0.16%) |
May 14, 2024 | 42.21 | 43.20 | 42.13 | 42.47 | 562,623 | +1.06(+2.56%) |
May 13, 2024 | 40.68 | 42.64 | 40.68 | 41.41 | 463,010 | +1.13(+2.81%) |
May 10, 2024 | 39.78 | 40.32 | 39.27 | 40.28 | 389,738 | +0.47(+1.17%) |
May 09, 2024 | 38.21 | 39.81 | 38.01 | 39.81 | 390,251 | +1.46(+3.80%) |
May 08, 2024 | 38.15 | 38.92 | 37.98 | 38.35 | 390,570 | -0.63(-1.63%) |
May 07, 2024 | 39.64 | 40.43 | 38.92 | 38.99 | 347,114 | -0.63(-1.60%) |
May 06, 2024 | 39.35 | 39.85 | 38.67 | 39.62 | 589,001 | +0.69(+1.78%) |
May 03, 2024 | 42.76 | 43.74 | 38.66 | 38.93 | 619,738 | -2.49(-6.01%) |
May 02, 2024 | 44.29 | 44.41 | 39.88 | 41.42 | 658,071 | -0.68(-1.63%) |
May 01, 2024 | 42.57 | 43.78 | 41.88 | 42.10 | 631,532 | -0.27(-0.63%) |
Apr 30, 2024 | 42.06 | 42.90 | 41.94 | 42.37 | 448,544 | -0.22(-0.51%) |
Apr 29, 2024 | 42.15 | 42.71 | 41.94 | 42.59 | 274,465 | +0.57(+1.35%) |
Apr 26, 2024 | 42.14 | 42.87 | 41.87 | 42.03 | 161,003 | +0.18(+0.43%) |
Apr 25, 2024 | 41.45 | 41.99 | 40.88 | 41.85 | 240,074 | -0.59(-1.38%) |
Apr 24, 2024 | 42.19 | 42.66 | 41.93 | 42.43 | 275,268 | -0.02(-0.05%) |
Apr 23, 2024 | 41.45 | 43.10 | 41.45 | 42.45 | 311,588 | +0.92(+2.22%) |
Apr 22, 2024 | 40.91 | 41.65 | 40.42 | 41.53 | 324,614 | +0.86(+2.12%) |
Apr 19, 2024 | 40.25 | 41.34 | 40.21 | 40.67 | 408,684 | +0.13(+0.32%) |
Apr 18, 2024 | 40.31 | 40.81 | 39.78 | 40.54 | 372,631 | +0.30(+0.74%) |
Apr 17, 2024 | 40.71 | 40.97 | 40.04 | 40.24 | 459,866 | -0.07(-0.17%) |
Apr 16, 2024 | 40.32 | 40.70 | 39.92 | 40.31 | 319,829 | -0.15(-0.37%) |
Apr 15, 2024 | 41.50 | 41.90 | 40.24 | 40.46 | 376,092 | -0.81(-1.97%) |
Apr 12, 2024 | 41.86 | 41.90 | 40.95 | 41.27 | 275,002 | -0.97(-2.30%) |
Apr 11, 2024 | 41.58 | 42.59 | 41.19 | 42.24 | 346,429 | +1.07(+2.60%) |
Apr 10, 2024 | 42.54 | 42.54 | 40.88 | 41.17 | 380,605 | -2.74(-6.24%) |
Apr 09, 2024 | 43.59 | 44.35 | 43.29 | 43.91 | 281,045 | +0.48(+1.10%) |
Apr 08, 2024 | 43.93 | 44.78 | 43.42 | 43.43 | 374,319 | +0.25(+0.57%) |
Apr 05, 2024 | 42.96 | 43.94 | 42.69 | 43.19 | 339,078 | -0.21(-0.48%) |
Apr 04, 2024 | 43.30 | 44.17 | 43.11 | 43.39 | 365,697 | +0.55(+1.27%) |
Apr 03, 2024 | 43.14 | 43.85 | 42.52 | 42.85 | 481,246 | -0.54(-1.23%) |
Apr 02, 2024 | 43.96 | 44.20 | 41.98 | 43.38 | 700,432 | -1.47(-3.27%) |
Apr 01, 2024 | 45.71 | 46.09 | 44.48 | 44.85 | 508,543 | -0.60(-1.31%) |
Mar 28, 2024 | 45.79 | 46.28 | 45.39 | 45.45 | 516,164 | -0.34(-0.74%) |
Mar 27, 2024 | 46.02 | 46.83 | 45.55 | 45.79 | 419,346 | +0.26(+0.57%) |
Mar 26, 2024 | 47.47 | 47.51 | 45.49 | 45.53 | 299,280 | -1.35(-2.88%) |
Mar 25, 2024 | 46.01 | 47.42 | 45.79 | 46.88 | 417,747 | +0.84(+1.83%) |
Mar 22, 2024 | 47.87 | 48.00 | 45.74 | 46.03 | 314,202 | -1.83(-3.81%) |
Mar 21, 2024 | 47.08 | 48.04 | 46.72 | 47.86 | 389,305 | +0.97(+2.07%) |
Mar 20, 2024 | 45.81 | 47.41 | 45.48 | 46.89 | 529,191 | +1.11(+2.43%) |
Mar 19, 2024 | 46.57 | 47.54 | 45.59 | 45.78 | 529,026 | -1.27(-2.70%) |
Mar 18, 2024 | 48.56 | 48.96 | 46.86 | 47.05 | 523,005 | -1.15(-2.39%) |
Mar 15, 2024 | 48.44 | 48.98 | 47.77 | 48.20 | 2,027,483 | -0.56(-1.14%) |
Mar 14, 2024 | 50.86 | 50.94 | 48.07 | 48.75 | 580,208 | -2.22(-4.36%) |
Mar 13, 2024 | 49.82 | 52.04 | 49.82 | 50.97 | 485,121 | +0.84(+1.68%) |
Mar 12, 2024 | 49.68 | 50.53 | 49.03 | 50.13 | 447,240 | +0.46(+0.92%) |
Mar 11, 2024 | 50.33 | 51.55 | 49.59 | 49.67 | 495,013 | -0.34(-0.67%) |
Mar 08, 2024 | 52.21 | 53.98 | 49.98 | 50.01 | 782,153 | -1.37(-2.66%) |
Mar 07, 2024 | 50.19 | 51.61 | 49.63 | 51.38 | 657,982 | +1.74(+3.50%) |
Mar 06, 2024 | 50.60 | 50.90 | 48.61 | 49.64 | 686,678 | -0.46(-0.91%) |
Mar 05, 2024 | 48.50 | 50.27 | 48.05 | 50.10 | 475,311 | +0.99(+2.02%) |
Mar 04, 2024 | 49.80 | 50.46 | 48.93 | 49.11 | 656,480 | -0.58(-1.16%) |
Mar 01, 2024 | 48.62 | 49.96 | 47.37 | 49.68 | 555,441 | +1.31(+2.71%) |
Feb 29, 2024 | 47.60 | 48.73 | 47.00 | 48.38 | 459,100 | +1.64(+3.50%) |
Feb 28, 2024 | 46.12 | 46.97 | 45.81 | 46.74 | 790,100 | +0.09(+0.19%) |
Feb 27, 2024 | 46.51 | 46.69 | 45.48 | 46.65 | 441,003 | +0.82(+1.79%) |
Feb 26, 2024 | 46.14 | 47.38 | 45.69 | 45.83 | 606,284 | -0.28(-0.60%) |
Feb 23, 2024 | 44.02 | 46.32 | 43.90 | 46.11 | 670,274 | +2.02(+4.58%) |
Feb 22, 2024 | 43.01 | 44.20 | 42.34 | 44.09 | 785,426 | +0.80(+1.84%) |
Feb 21, 2024 | 38.93 | 43.40 | 36.28 | 43.29 | 1,413,813 | -0.55(-1.26%) |
Feb 20, 2024 | 43.58 | 44.17 | 43.15 | 43.84 | 881,482 | -0.72(-1.62%) |
Feb 16, 2024 | 46.14 | 46.19 | 44.39 | 44.56 | 536,642 | -2.56(-5.44%) |
Feb 15, 2024 | 46.74 | 47.84 | 46.27 | 47.12 | 443,484 | +0.91(+1.96%) |
Feb 14, 2024 | 44.82 | 46.33 | 44.36 | 46.22 | 357,852 | +2.31(+5.25%) |
Feb 13, 2024 | 45.38 | 45.77 | 43.45 | 43.91 | 499,301 | -3.72(-7.80%) |
Feb 12, 2024 | 46.05 | 48.69 | 46.05 | 47.62 | 499,066 | +1.99(+4.36%) |
Feb 09, 2024 | 43.67 | 45.76 | 43.50 | 45.63 | 375,126 | +1.96(+4.49%) |
Feb 08, 2024 | 43.23 | 44.00 | 42.75 | 43.67 | 625,801 | +0.44(+1.03%) |
Feb 07, 2024 | 44.12 | 44.33 | 43.10 | 43.23 | 498,988 | -1.13(-2.56%) |
Feb 06, 2024 | 43.93 | 44.84 | 43.26 | 44.36 | 544,474 | +0.54(+1.24%) |
Feb 05, 2024 | 46.53 | 46.75 | 43.67 | 43.82 | 675,111 | -3.17(-6.75%) |
Feb 02, 2024 | 46.31 | 47.39 | 45.77 | 46.99 | 272,254 | +0.29(+0.61%) |
Feb 01, 2024 | 46.76 | 47.27 | 46.30 | 46.71 | 301,910 | +0.40(+0.87%) |
Jan 31, 2024 | 47.80 | 48.36 | 46.06 | 46.30 | 451,012 | -2.14(-4.42%) |
Jan 30, 2024 | 48.34 | 48.77 | 47.56 | 48.44 | 534,898 | +0.78(+1.63%) |
Jan 29, 2024 | 46.19 | 47.68 | 45.82 | 47.66 | 434,251 | +1.63(+3.53%) |
Jan 26, 2024 | 47.64 | 48.03 | 45.90 | 46.04 | 845,822 | -1.33(-2.81%) |
Jan 25, 2024 | 47.86 | 47.92 | 46.91 | 47.37 | 411,089 | +0.19(+0.40%) |
Jan 24, 2024 | 49.89 | 49.89 | 47.04 | 47.18 | 541,081 | -2.11(-4.28%) |
Jan 23, 2024 | 50.21 | 50.84 | 48.98 | 49.29 | 528,196 | -0.11(-0.22%) |
Jan 22, 2024 | 49.81 | 50.88 | 48.96 | 49.40 | 638,863 | +0.18(+0.36%) |
Jan 19, 2024 | 48.27 | 49.44 | 47.63 | 49.22 | 341,268 | +1.33(+2.78%) |
Jan 18, 2024 | 47.83 | 47.97 | 47.01 | 47.89 | 256,403 | +0.48(+1.02%) |
Jan 17, 2024 | 46.27 | 47.60 | 45.98 | 47.41 | 376,368 | +0.12(+0.25%) |
Jan 16, 2024 | 47.53 | 47.66 | 46.91 | 47.29 | 520,509 | -0.77(-1.60%) |
Jan 12, 2024 | 48.44 | 49.23 | 47.71 | 48.06 | 528,482 | -0.02(-0.04%) |
Jan 11, 2024 | 48.30 | 48.33 | 47.12 | 48.08 | 363,805 | -0.21(-0.43%) |
Jan 10, 2024 | 47.48 | 48.81 | 47.18 | 48.29 | 430,688 | +0.57(+1.20%) |
Jan 09, 2024 | 47.80 | 48.72 | 47.36 | 47.71 | 359,165 | -0.68(-1.41%) |
Jan 08, 2024 | 46.60 | 48.80 | 46.09 | 48.39 | 449,814 | +2.07(+4.47%) |
Jan 05, 2024 | 45.31 | 47.00 | 45.31 | 46.32 | 319,516 | +0.58(+1.27%) |
Jan 04, 2024 | 45.20 | 45.91 | 44.65 | 45.74 | 347,374 | +0.37(+0.83%) |
Jan 03, 2024 | 46.29 | 46.48 | 45.35 | 45.37 | 558,056 | -1.56(-3.32%) |
Jan 02, 2024 | 46.93 | 47.84 | 46.50 | 46.92 | 651,868 | -0.67(-1.41%) |
Dec 29, 2023 | 47.75 | 48.62 | 47.28 | 47.60 | 457,390 | -0.41(-0.86%) |
Dec 28, 2023 | 47.71 | 48.27 | 47.40 | 48.01 | 277,056 | +0.15(+0.31%) |
Dec 27, 2023 | 47.85 | 48.38 | 47.74 | 47.86 | 296,622 | -0.13(-0.27%) |
Dec 26, 2023 | 48.45 | 48.45 | 47.88 | 47.99 | 252,030 | -0.33(-0.67%) |
Dec 22, 2023 | 48.48 | 49.32 | 47.58 | 48.31 | 625,021 | -0.34(-0.69%) |
Dec 21, 2023 | 47.46 | 48.89 | 47.21 | 48.65 | 503,043 | +1.79(+3.83%) |
Dec 20, 2023 | 47.51 | 48.30 | 46.57 | 46.86 | 437,613 | -0.74(-1.55%) |
Dec 19, 2023 | 47.51 | 48.12 | 47.31 | 47.60 | 338,827 | +0.85(+1.81%) |
Dec 18, 2023 | 46.02 | 46.76 | 45.21 | 46.75 | 518,135 | +1.13(+2.49%) |
Dec 15, 2023 | 46.14 | 46.20 | 44.87 | 45.61 | 2,316,043 | -0.06(-0.13%) |
Dec 14, 2023 | 47.65 | 50.27 | 44.63 | 45.67 | 770,071 | -0.53(-1.15%) |
Dec 13, 2023 | 44.25 | 46.32 | 43.21 | 46.21 | 586,841 | +1.86(+4.20%) |
Dec 12, 2023 | 44.02 | 44.53 | 43.43 | 44.34 | 293,160 | +0.22(+0.49%) |
Dec 11, 2023 | 44.22 | 44.66 | 43.91 | 44.13 | 294,740 | -0.28(-0.62%) |
Dec 08, 2023 | 44.83 | 45.71 | 44.20 | 44.40 | 425,135 | -0.47(-1.05%) |
Dec 07, 2023 | 44.61 | 45.39 | 44.51 | 44.87 | 394,146 | +0.19(+0.42%) |
Dec 06, 2023 | 44.57 | 44.98 | 43.82 | 44.69 | 465,525 | +0.65(+1.48%) |
Dec 05, 2023 | 45.84 | 45.89 | 43.92 | 44.04 | 408,965 | -2.41(-5.18%) |
Dec 04, 2023 | 44.54 | 47.15 | 44.54 | 46.44 | 532,432 | +1.31(+2.91%) |
Dec 01, 2023 | 43.21 | 45.14 | 42.49 | 45.13 | 420,218 | +1.84(+4.26%) |
Nov 30, 2023 | 44.17 | 44.36 | 43.24 | 43.29 | 410,268 | -0.41(-0.95%) |
Nov 29, 2023 | 44.55 | 45.42 | 43.68 | 43.70 | 353,076 | -0.34(-0.78%) |
Nov 28, 2023 | 43.68 | 44.57 | 43.36 | 44.05 | 320,429 | +0.50(+1.15%) |
Nov 27, 2023 | 43.78 | 44.59 | 43.38 | 43.55 | 400,279 | -0.62(-1.40%) |
Nov 24, 2023 | 44.10 | 44.87 | 43.99 | 44.16 | 175,384 | -0.30(-0.68%) |
Nov 22, 2023 | 44.63 | 45.08 | 44.00 | 44.47 | 418,579 | +0.44(+1.00%) |
Nov 21, 2023 | 44.70 | 45.45 | 44.02 | 44.03 | 544,989 | -0.88(-1.96%) |
Nov 20, 2023 | 43.96 | 44.93 | 43.79 | 44.91 | 424,784 | +0.82(+1.87%) |
Nov 17, 2023 | 43.31 | 44.38 | 42.84 | 44.09 | 474,257 | +1.03(+2.39%) |
Nov 16, 2023 | 44.09 | 44.09 | 42.72 | 43.06 | 386,332 | -1.48(-3.32%) |
Nov 15, 2023 | 44.08 | 45.33 | 43.93 | 44.54 | 821,668 | +0.48(+1.09%) |
Nov 14, 2023 | 41.33 | 44.20 | 41.17 | 44.06 | 784,727 | +4.49(+11.34%) |
Nov 13, 2023 | 39.73 | 39.97 | 39.29 | 39.57 | 281,307 | -0.37(-0.93%) |
Nov 10, 2023 | 39.08 | 40.05 | 38.55 | 39.94 | 270,698 | +0.95(+2.44%) |
Nov 09, 2023 | 40.71 | 40.84 | 38.76 | 38.99 | 311,439 | -1.36(-3.38%) |
Nov 08, 2023 | 40.60 | 41.50 | 39.76 | 40.35 | 548,009 | -0.38(-0.94%) |
Nov 07, 2023 | 41.25 | 41.67 | 40.36 | 40.73 | 528,186 | -0.66(-1.59%) |
Nov 06, 2023 | 40.55 | 41.58 | 40.14 | 41.39 | 749,080 | +0.52(+1.27%) |
Nov 03, 2023 | 40.19 | 40.88 | 39.22 | 40.87 | 718,848 | +1.74(+4.46%) |
Nov 02, 2023 | 37.49 | 39.15 | 37.02 | 39.13 | 777,241 | +2.56(+6.99%) |