Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 47.11 | 47.82 | 46.62 | 47.04 | 1,131,310 | -0.21(-0.44%) |
May 21, 2024 | 46.04 | 47.27 | 45.86 | 47.25 | 1,226,442 | +1.00(+2.16%) |
May 20, 2024 | 46.72 | 46.96 | 46.18 | 46.25 | 756,987 | -0.38(-0.81%) |
May 17, 2024 | 46.91 | 47.24 | 46.28 | 46.63 | 830,793 | -0.19(-0.41%) |
May 16, 2024 | 48.37 | 48.70 | 46.81 | 46.82 | 1,441,457 | -1.47(-3.04%) |
May 15, 2024 | 46.64 | 48.46 | 46.41 | 48.29 | 2,154,458 | +2.63(+5.76%) |
May 14, 2024 | 44.78 | 45.70 | 44.49 | 45.66 | 1,672,472 | +1.01(+2.26%) |
May 13, 2024 | 46.42 | 46.49 | 44.52 | 44.65 | 2,812,647 | -1.45(-3.15%) |
May 10, 2024 | 45.28 | 46.37 | 45.12 | 46.10 | 1,875,987 | +0.76(+1.68%) |
May 09, 2024 | 42.50 | 45.63 | 42.50 | 45.34 | 3,577,781 | +0.42(+0.93%) |
May 08, 2024 | 45.83 | 46.15 | 44.72 | 44.92 | 4,803,114 | -1.26(-2.73%) |
May 07, 2024 | 46.81 | 47.09 | 46.04 | 46.18 | 2,880,925 | -0.98(-2.08%) |
May 06, 2024 | 47.09 | 47.66 | 46.77 | 47.16 | 1,465,179 | +0.64(+1.38%) |
May 03, 2024 | 46.68 | 47.74 | 46.23 | 46.52 | 2,216,158 | +0.79(+1.73%) |
May 02, 2024 | 46.05 | 46.20 | 44.74 | 45.73 | 1,852,042 | +0.03(+0.07%) |
May 01, 2024 | 45.40 | 47.13 | 45.02 | 45.70 | 1,605,818 | +0.06(+0.13%) |
Apr 30, 2024 | 46.00 | 46.69 | 45.61 | 45.64 | 1,497,627 | -0.78(-1.68%) |
Apr 29, 2024 | 46.22 | 46.62 | 45.96 | 46.42 | 731,858 | +0.29(+0.63%) |
Apr 26, 2024 | 45.84 | 46.42 | 45.73 | 46.13 | 797,022 | +0.57(+1.25%) |
Apr 25, 2024 | 44.50 | 45.59 | 43.98 | 45.56 | 884,984 | +0.16(+0.35%) |
Apr 24, 2024 | 46.39 | 46.90 | 45.05 | 45.40 | 875,168 | -0.96(-2.07%) |
Apr 23, 2024 | 45.22 | 46.43 | 44.96 | 46.36 | 1,188,723 | +1.36(+3.02%) |
Apr 22, 2024 | 45.29 | 45.40 | 44.59 | 45.00 | 794,540 | +0.28(+0.63%) |
Apr 19, 2024 | 45.47 | 45.62 | 44.21 | 44.72 | 1,524,065 | -0.57(-1.26%) |
Apr 18, 2024 | 46.15 | 46.55 | 45.17 | 45.29 | 1,051,313 | -0.35(-0.77%) |
Apr 17, 2024 | 46.84 | 46.84 | 45.14 | 45.64 | 783,467 | -0.56(-1.21%) |
Apr 16, 2024 | 46.26 | 46.45 | 45.58 | 46.20 | 1,777,155 | -0.06(-0.13%) |
Apr 15, 2024 | 47.83 | 47.90 | 46.16 | 46.26 | 1,038,565 | -1.03(-2.18%) |
Apr 12, 2024 | 47.50 | 47.92 | 47.04 | 47.29 | 1,121,721 | -0.64(-1.34%) |
Apr 11, 2024 | 48.21 | 48.55 | 47.91 | 47.93 | 936,037 | -0.02(-0.04%) |
Apr 10, 2024 | 48.19 | 49.04 | 47.57 | 47.95 | 1,811,687 | -1.88(-3.77%) |
Apr 09, 2024 | 50.28 | 50.38 | 48.92 | 49.83 | 1,093,411 | -0.34(-0.68%) |
Apr 08, 2024 | 50.49 | 50.64 | 49.98 | 50.17 | 1,409,836 | +0.41(+0.82%) |
Apr 05, 2024 | 49.37 | 50.21 | 49.04 | 49.76 | 1,344,582 | +0.66(+1.34%) |
Apr 04, 2024 | 49.66 | 50.36 | 48.67 | 49.10 | 1,468,177 | +0.00(+0.00%) |
Apr 03, 2024 | 48.36 | 49.45 | 48.20 | 49.10 | 1,186,117 | +0.74(+1.53%) |
Apr 02, 2024 | 48.39 | 48.53 | 47.59 | 48.36 | 1,772,649 | -0.79(-1.61%) |
Apr 01, 2024 | 50.35 | 50.35 | 48.85 | 49.15 | 1,646,828 | -1.07(-2.13%) |
Mar 28, 2024 | 50.31 | 50.10 | 50.09 | 50.22 | 1,085,262 | +0.39(+0.78%) |
Mar 27, 2024 | 49.84 | 50.11 | 49.45 | 49.83 | 958,508 | +0.27(+0.54%) |
Mar 26, 2024 | 49.48 | 50.06 | 49.41 | 49.56 | 925,943 | +0.01(+0.02%) |
Mar 25, 2024 | 49.52 | 50.05 | 49.46 | 49.55 | 604,207 | +0.07(+0.14%) |
Mar 22, 2024 | 50.00 | 50.09 | 49.37 | 49.48 | 1,095,003 | -0.62(-1.24%) |
Mar 21, 2024 | 50.00 | 50.55 | 49.72 | 50.10 | 1,609,536 | +0.60(+1.21%) |
Mar 20, 2024 | 48.52 | 49.54 | 48.49 | 49.50 | 843,437 | +1.07(+2.21%) |
Mar 19, 2024 | 47.55 | 48.47 | 47.48 | 48.43 | 932,370 | +0.78(+1.64%) |
Mar 18, 2024 | 47.89 | 48.22 | 47.49 | 47.65 | 834,138 | +0.12(+0.25%) |
Mar 15, 2024 | 47.58 | 48.19 | 47.28 | 47.53 | 2,044,523 | -0.37(-0.77%) |
Mar 14, 2024 | 48.12 | 48.61 | 47.40 | 47.90 | 738,004 | -0.39(-0.81%) |
Mar 13, 2024 | 48.16 | 48.86 | 48.02 | 48.29 | 1,191,268 | +0.04(+0.08%) |
Mar 12, 2024 | 47.96 | 48.26 | 47.39 | 48.25 | 1,585,068 | +0.50(+1.05%) |
Mar 11, 2024 | 48.40 | 48.40 | 47.49 | 47.75 | 1,773,308 | -1.15(-2.35%) |
Mar 08, 2024 | 49.75 | 50.20 | 48.70 | 48.90 | 2,363,095 | -0.45(-0.91%) |
Mar 07, 2024 | 49.69 | 50.23 | 49.33 | 49.35 | 2,018,069 | -0.03(-0.06%) |
Mar 06, 2024 | 48.92 | 49.41 | 48.57 | 49.38 | 1,359,339 | +1.22(+2.53%) |
Mar 05, 2024 | 48.68 | 49.19 | 47.97 | 48.16 | 1,366,304 | -0.71(-1.45%) |
Mar 04, 2024 | 49.00 | 49.59 | 48.85 | 48.87 | 1,150,637 | -0.08(-0.16%) |
Mar 01, 2024 | 48.28 | 49.24 | 47.78 | 48.95 | 2,678,560 | +0.84(+1.75%) |
Feb 29, 2024 | 47.35 | 48.20 | 47.20 | 48.11 | 1,500,363 | +0.76(+1.61%) |
Feb 28, 2024 | 47.82 | 48.12 | 47.23 | 47.35 | 913,128 | -0.58(-1.21%) |
Feb 27, 2024 | 47.75 | 48.72 | 47.59 | 47.93 | 2,445,653 | +0.54(+1.14%) |
Feb 26, 2024 | 46.87 | 47.72 | 46.79 | 47.39 | 1,813,348 | +0.50(+1.07%) |
Feb 23, 2024 | 46.50 | 47.20 | 46.12 | 46.89 | 1,909,835 | +0.40(+0.86%) |
Feb 22, 2024 | 45.85 | 46.49 | 45.59 | 46.49 | 2,173,932 | +1.22(+2.69%) |
Feb 21, 2024 | 44.67 | 45.37 | 44.42 | 45.27 | 1,127,296 | +0.69(+1.55%) |
Feb 20, 2024 | 44.40 | 44.85 | 43.91 | 44.58 | 1,833,001 | -0.41(-0.91%) |
Feb 16, 2024 | 44.83 | 45.66 | 44.63 | 44.99 | 1,638,209 | -0.11(-0.24%) |
Feb 15, 2024 | 45.38 | 45.50 | 44.57 | 45.10 | 1,687,790 | +0.09(+0.20%) |
Feb 14, 2024 | 45.16 | 45.16 | 43.97 | 45.01 | 1,921,042 | +0.52(+1.17%) |
Feb 13, 2024 | 43.90 | 44.94 | 42.59 | 44.49 | 1,954,179 | -0.75(-1.66%) |
Feb 12, 2024 | 45.25 | 45.66 | 44.86 | 45.24 | 2,314,506 | -0.01(-0.02%) |
Feb 09, 2024 | 46.00 | 46.00 | 45.20 | 45.25 | 1,749,441 | -0.72(-1.57%) |
Feb 08, 2024 | 45.77 | 46.42 | 45.15 | 45.97 | 2,806,497 | +0.62(+1.37%) |
Feb 07, 2024 | 43.00 | 45.83 | 42.16 | 45.35 | 5,777,379 | +5.75(+14.52%) |
Feb 06, 2024 | 39.50 | 39.82 | 39.24 | 39.60 | 2,610,698 | +0.05(+0.13%) |
Feb 05, 2024 | 39.99 | 40.18 | 38.87 | 39.55 | 1,674,790 | -1.10(-2.71%) |
Feb 02, 2024 | 39.23 | 40.66 | 38.85 | 40.65 | 2,349,659 | +0.66(+1.65%) |
Feb 01, 2024 | 39.10 | 40.14 | 38.57 | 39.99 | 1,665,678 | +1.43(+3.71%) |
Jan 31, 2024 | 39.06 | 39.56 | 38.46 | 38.56 | 1,625,889 | -0.69(-1.76%) |
Jan 30, 2024 | 39.00 | 39.48 | 38.83 | 39.25 | 1,652,817 | +0.26(+0.67%) |
Jan 29, 2024 | 38.19 | 39.00 | 37.86 | 38.99 | 1,466,818 | +1.25(+3.31%) |
Jan 26, 2024 | 37.92 | 38.35 | 37.62 | 37.74 | 1,035,036 | -0.11(-0.29%) |
Jan 25, 2024 | 37.79 | 38.02 | 37.58 | 37.85 | 1,629,993 | +0.61(+1.64%) |
Jan 24, 2024 | 38.25 | 38.25 | 37.06 | 37.24 | 1,348,184 | -0.35(-0.93%) |
Jan 23, 2024 | 38.31 | 38.31 | 37.24 | 37.59 | 1,023,835 | -0.74(-1.93%) |
Jan 22, 2024 | 37.94 | 38.45 | 37.94 | 38.33 | 752,482 | +0.90(+2.40%) |
Jan 19, 2024 | 37.12 | 37.58 | 36.67 | 37.43 | 931,109 | +0.30(+0.81%) |
Jan 18, 2024 | 37.20 | 37.37 | 36.40 | 37.13 | 731,780 | +0.35(+0.95%) |
Jan 17, 2024 | 36.60 | 36.97 | 36.29 | 36.78 | 1,292,300 | -0.45(-1.21%) |
Jan 16, 2024 | 36.85 | 37.23 | 36.60 | 37.23 | 924,960 | -0.03(-0.08%) |
Jan 12, 2024 | 37.75 | 37.93 | 36.73 | 37.26 | 666,852 | -0.23(-0.61%) |
Jan 11, 2024 | 37.15 | 37.55 | 36.78 | 37.49 | 1,168,651 | +0.12(+0.32%) |
Jan 10, 2024 | 37.13 | 37.50 | 36.85 | 37.37 | 1,095,940 | +0.36(+0.97%) |
Jan 09, 2024 | 36.75 | 37.06 | 36.45 | 37.01 | 634,727 | -0.07(-0.19%) |
Jan 08, 2024 | 36.32 | 37.09 | 36.27 | 37.08 | 872,860 | +0.96(+2.66%) |
Jan 05, 2024 | 35.42 | 36.28 | 35.42 | 36.12 | 1,250,934 | +0.45(+1.26%) |
Jan 04, 2024 | 35.44 | 36.21 | 35.38 | 35.67 | 1,457,780 | -0.17(-0.47%) |
Jan 03, 2024 | 36.46 | 36.46 | 35.63 | 35.84 | 2,388,389 | -1.31(-3.53%) |
Jan 02, 2024 | 37.55 | 38.09 | 36.93 | 37.15 | 1,570,712 | -1.10(-2.88%) |
Dec 29, 2023 | 38.49 | 38.80 | 38.24 | 38.25 | 752,009 | -0.40(-1.03%) |
Dec 28, 2023 | 38.59 | 38.87 | 38.44 | 38.65 | 578,028 | +0.00(+0.00%) |
Dec 27, 2023 | 38.73 | 38.98 | 38.56 | 38.65 | 840,653 | +0.06(+0.16%) |
Dec 26, 2023 | 38.58 | 38.86 | 38.39 | 38.59 | 965,667 | +0.21(+0.55%) |
Dec 22, 2023 | 38.49 | 38.66 | 38.20 | 38.38 | 857,586 | +0.04(+0.10%) |
Dec 21, 2023 | 38.41 | 38.57 | 37.82 | 38.34 | 1,121,176 | +0.48(+1.27%) |
Dec 20, 2023 | 38.37 | 39.04 | 37.83 | 37.86 | 1,405,042 | -0.64(-1.66%) |
Dec 19, 2023 | 38.12 | 38.59 | 37.98 | 38.50 | 771,701 | +0.81(+2.15%) |
Dec 18, 2023 | 38.33 | 38.41 | 37.26 | 37.69 | 1,498,873 | -0.46(-1.21%) |
Dec 15, 2023 | 37.96 | 38.71 | 37.76 | 38.15 | 2,735,813 | +0.29(+0.77%) |
Dec 14, 2023 | 37.00 | 37.97 | 36.94 | 37.86 | 2,709,439 | +1.64(+4.53%) |
Dec 13, 2023 | 35.15 | 36.40 | 34.96 | 36.22 | 1,543,924 | +0.92(+2.61%) |
Dec 12, 2023 | 34.86 | 35.47 | 34.64 | 35.30 | 1,551,597 | +0.57(+1.64%) |
Dec 11, 2023 | 34.68 | 35.01 | 34.51 | 34.73 | 1,474,992 | +0.04(+0.12%) |
Dec 08, 2023 | 34.21 | 35.23 | 34.02 | 34.69 | 1,627,992 | -0.21(-0.60%) |
Dec 07, 2023 | 34.64 | 34.91 | 34.46 | 34.90 | 1,438,448 | +0.23(+0.66%) |
Dec 06, 2023 | 34.88 | 35.29 | 34.63 | 34.67 | 1,720,567 | +0.12(+0.35%) |
Dec 05, 2023 | 34.81 | 34.95 | 34.23 | 34.55 | 3,160,054 | -0.36(-1.03%) |
Dec 04, 2023 | 34.89 | 35.28 | 34.70 | 34.91 | 1,918,689 | -0.36(-1.02%) |