Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 51.03 | 52.14 | 50.92 | 51.91 | 121,136 | +0.58(+1.13%) |
May 21, 2024 | 49.92 | 51.51 | 49.92 | 51.33 | 106,373 | +1.36(+2.72%) |
May 20, 2024 | 51.47 | 52.09 | 49.95 | 49.97 | 191,282 | -1.50(-2.91%) |
May 17, 2024 | 51.66 | 51.72 | 50.64 | 51.47 | 100,652 | -0.19(-0.37%) |
May 16, 2024 | 51.15 | 51.66 | 50.30 | 51.66 | 147,268 | +0.51(+1.00%) |
May 15, 2024 | 49.82 | 51.38 | 49.82 | 51.15 | 131,387 | +1.33(+2.67%) |
May 14, 2024 | 50.50 | 50.85 | 49.57 | 49.82 | 171,285 | -0.43(-0.86%) |
May 13, 2024 | 48.67 | 50.55 | 48.67 | 50.25 | 184,780 | +2.06(+4.27%) |
May 10, 2024 | 49.02 | 49.20 | 47.60 | 48.19 | 128,467 | -1.08(-2.19%) |
May 09, 2024 | 48.74 | 49.44 | 48.12 | 49.27 | 135,188 | +0.58(+1.19%) |
May 08, 2024 | 47.37 | 48.90 | 47.09 | 48.69 | 147,278 | +1.16(+2.44%) |
May 07, 2024 | 47.75 | 48.50 | 47.30 | 47.53 | 201,931 | -0.31(-0.65%) |
May 06, 2024 | 45.25 | 48.00 | 45.25 | 47.84 | 221,500 | +2.62(+5.79%) |
May 03, 2024 | 44.98 | 46.09 | 44.66 | 45.22 | 189,414 | +0.36(+0.80%) |
May 02, 2024 | 44.66 | 45.15 | 44.44 | 44.86 | 116,510 | +0.38(+0.85%) |
May 01, 2024 | 44.84 | 45.95 | 44.18 | 44.48 | 166,172 | -0.56(-1.24%) |
Apr 30, 2024 | 41.72 | 47.98 | 41.72 | 45.04 | 414,541 | +4.35(+10.69%) |
Apr 29, 2024 | 40.40 | 40.78 | 40.34 | 40.69 | 196,601 | +0.46(+1.14%) |
Apr 26, 2024 | 40.00 | 40.39 | 39.88 | 40.23 | 93,163 | +0.28(+0.70%) |
Apr 25, 2024 | 40.17 | 40.32 | 39.65 | 39.95 | 130,122 | -0.72(-1.77%) |
Apr 24, 2024 | 39.86 | 40.85 | 39.71 | 40.67 | 126,983 | +0.44(+1.09%) |
Apr 23, 2024 | 39.54 | 40.72 | 39.54 | 40.23 | 165,163 | +0.29(+0.73%) |
Apr 22, 2024 | 40.12 | 40.88 | 39.57 | 39.94 | 175,116 | -0.09(-0.22%) |
Apr 19, 2024 | 39.25 | 40.14 | 39.04 | 40.03 | 119,124 | +0.68(+1.73%) |
Apr 18, 2024 | 39.36 | 39.70 | 38.99 | 39.35 | 97,173 | +0.13(+0.33%) |
Apr 17, 2024 | 39.77 | 39.85 | 39.05 | 39.22 | 105,267 | -0.34(-0.86%) |
Apr 16, 2024 | 39.82 | 40.28 | 39.10 | 39.56 | 115,889 | -0.44(-1.10%) |
Apr 15, 2024 | 40.10 | 40.22 | 39.44 | 40.00 | 132,896 | -0.12(-0.30%) |
Apr 12, 2024 | 40.41 | 40.41 | 39.76 | 40.12 | 80,631 | -0.51(-1.26%) |
Apr 11, 2024 | 40.68 | 41.00 | 40.12 | 40.63 | 97,427 | +0.03(+0.07%) |
Apr 10, 2024 | 40.71 | 40.71 | 39.89 | 40.60 | 144,668 | -0.57(-1.38%) |
Apr 09, 2024 | 41.74 | 41.80 | 41.05 | 41.17 | 140,028 | -0.24(-0.58%) |
Apr 08, 2024 | 41.99 | 41.99 | 41.24 | 41.41 | 121,271 | -0.33(-0.79%) |
Apr 05, 2024 | 42.24 | 42.32 | 41.71 | 41.74 | 88,333 | -0.44(-1.04%) |
Apr 04, 2024 | 42.91 | 42.91 | 42.17 | 42.18 | 81,810 | -0.39(-0.92%) |
Apr 03, 2024 | 42.53 | 43.09 | 42.37 | 42.57 | 95,401 | -0.18(-0.42%) |
Apr 02, 2024 | 43.47 | 43.50 | 42.30 | 42.75 | 150,009 | -0.86(-1.97%) |
Apr 01, 2024 | 43.75 | 43.78 | 43.13 | 43.61 | 98,565 | -0.12(-0.27%) |
Mar 28, 2024 | 43.96 | 44.21 | 43.40 | 43.73 | 147,027 | -0.21(-0.48%) |
Mar 27, 2024 | 42.98 | 44.03 | 42.98 | 43.94 | 176,137 | +1.13(+2.64%) |
Mar 26, 2024 | 42.17 | 43.00 | 42.17 | 42.81 | 218,203 | +0.58(+1.37%) |
Mar 25, 2024 | 42.03 | 42.41 | 41.78 | 42.23 | 100,934 | +0.28(+0.67%) |
Mar 22, 2024 | 42.39 | 42.68 | 41.77 | 41.95 | 151,160 | -0.40(-0.94%) |
Mar 21, 2024 | 41.60 | 42.48 | 41.55 | 42.35 | 192,929 | +0.79(+1.90%) |
Mar 20, 2024 | 41.09 | 41.83 | 40.85 | 41.56 | 183,255 | +0.39(+0.95%) |
Mar 19, 2024 | 39.74 | 41.58 | 39.67 | 41.17 | 189,812 | +1.49(+3.76%) |
Mar 18, 2024 | 40.79 | 41.44 | 39.68 | 39.68 | 337,418 | -1.30(-3.17%) |
Mar 15, 2024 | 40.60 | 42.13 | 40.44 | 40.98 | 2,405,100 | +0.22(+0.54%) |
Mar 14, 2024 | 41.30 | 41.30 | 40.10 | 40.76 | 372,922 | -0.81(-1.95%) |
Mar 13, 2024 | 40.27 | 41.58 | 40.27 | 41.57 | 181,731 | +1.30(+3.23%) |
Mar 12, 2024 | 40.83 | 40.83 | 40.16 | 40.27 | 184,071 | -0.63(-1.54%) |
Mar 11, 2024 | 40.05 | 41.23 | 39.72 | 40.90 | 188,933 | +0.73(+1.82%) |
Mar 08, 2024 | 39.06 | 40.62 | 38.83 | 40.17 | 298,786 | +1.20(+3.08%) |
Mar 07, 2024 | 39.07 | 39.25 | 38.61 | 38.97 | 236,835 | +0.04(+0.10%) |
Mar 06, 2024 | 39.07 | 39.12 | 38.21 | 38.93 | 326,181 | -0.02(-0.05%) |
Mar 05, 2024 | 38.87 | 39.19 | 38.71 | 38.95 | 169,793 | -0.21(-0.54%) |
Mar 04, 2024 | 38.48 | 40.44 | 38.48 | 39.16 | 178,240 | +0.63(+1.64%) |
Mar 01, 2024 | 39.18 | 39.32 | 38.36 | 38.53 | 201,686 | -0.76(-1.93%) |
Feb 29, 2024 | 38.61 | 39.52 | 38.08 | 39.29 | 238,803 | +0.68(+1.76%) |
Feb 28, 2024 | 40.12 | 40.19 | 38.49 | 38.61 | 284,000 | -1.86(-4.60%) |
Feb 27, 2024 | 38.19 | 40.98 | 38.19 | 40.47 | 284,706 | +2.49(+6.56%) |
Feb 26, 2024 | 37.40 | 37.99 | 37.22 | 37.98 | 239,091 | +0.57(+1.52%) |
Feb 23, 2024 | 38.82 | 38.82 | 36.83 | 37.41 | 324,810 | -1.52(-3.90%) |
Feb 22, 2024 | 36.17 | 39.10 | 35.48 | 38.93 | 407,819 | +2.93(+8.14%) |
Feb 21, 2024 | 33.91 | 37.00 | 32.68 | 36.00 | 232,408 | +1.23(+3.54%) |
Feb 20, 2024 | 34.49 | 34.99 | 34.42 | 34.77 | 97,664 | -0.03(-0.09%) |
Feb 16, 2024 | 34.29 | 34.99 | 34.09 | 34.80 | 98,771 | +0.35(+1.02%) |
Feb 15, 2024 | 33.71 | 34.57 | 33.71 | 34.45 | 99,823 | +0.91(+2.71%) |
Feb 14, 2024 | 33.23 | 33.56 | 32.83 | 33.54 | 91,574 | +0.57(+1.73%) |
Feb 13, 2024 | 33.66 | 33.74 | 32.68 | 32.97 | 130,023 | -1.27(-3.71%) |
Feb 12, 2024 | 33.78 | 34.69 | 33.62 | 34.24 | 98,254 | +0.40(+1.18%) |
Feb 09, 2024 | 33.31 | 33.85 | 32.94 | 33.84 | 86,676 | +0.51(+1.53%) |
Feb 08, 2024 | 32.65 | 33.33 | 32.43 | 33.33 | 112,393 | +0.65(+1.99%) |
Feb 07, 2024 | 32.57 | 32.68 | 32.16 | 32.68 | 101,318 | +0.22(+0.68%) |
Feb 06, 2024 | 32.38 | 32.80 | 32.24 | 32.46 | 89,368 | +0.11(+0.34%) |
Feb 05, 2024 | 32.66 | 32.85 | 31.93 | 32.35 | 88,498 | -0.51(-1.55%) |
Feb 02, 2024 | 32.78 | 33.01 | 32.22 | 32.86 | 111,437 | -0.21(-0.64%) |
Feb 01, 2024 | 33.21 | 33.27 | 32.93 | 33.07 | 77,782 | +0.10(+0.30%) |
Jan 31, 2024 | 34.00 | 34.00 | 32.93 | 32.97 | 107,932 | -1.03(-3.03%) |
Jan 30, 2024 | 33.12 | 34.00 | 32.76 | 34.00 | 186,836 | +0.73(+2.19%) |
Jan 29, 2024 | 33.91 | 33.91 | 33.25 | 33.27 | 77,449 | -0.55(-1.63%) |
Jan 26, 2024 | 33.79 | 33.95 | 33.60 | 33.82 | 88,425 | +0.13(+0.39%) |
Jan 25, 2024 | 34.23 | 34.36 | 33.48 | 33.69 | 88,828 | -0.28(-0.82%) |
Jan 24, 2024 | 34.09 | 34.17 | 33.84 | 33.97 | 85,665 | +0.16(+0.47%) |
Jan 23, 2024 | 34.15 | 34.37 | 33.79 | 33.81 | 89,302 | -0.33(-0.97%) |
Jan 22, 2024 | 34.14 | 34.41 | 34.00 | 34.14 | 167,259 | +0.04(+0.12%) |
Jan 19, 2024 | 34.13 | 34.29 | 33.68 | 34.10 | 105,467 | -0.03(-0.09%) |
Jan 18, 2024 | 34.23 | 34.23 | 33.76 | 34.13 | 109,702 | -0.10(-0.29%) |
Jan 17, 2024 | 33.27 | 34.23 | 33.04 | 34.23 | 118,306 | +0.64(+1.91%) |
Jan 16, 2024 | 34.51 | 34.51 | 33.52 | 33.59 | 159,090 | -1.08(-3.12%) |
Jan 12, 2024 | 35.20 | 35.25 | 34.57 | 34.67 | 81,975 | -0.29(-0.83%) |
Jan 11, 2024 | 35.25 | 35.27 | 34.47 | 34.96 | 124,885 | -0.41(-1.16%) |
Jan 10, 2024 | 35.66 | 35.80 | 35.27 | 35.37 | 68,367 | -0.29(-0.81%) |
Jan 09, 2024 | 36.14 | 36.14 | 35.28 | 35.66 | 181,480 | -0.49(-1.36%) |
Jan 08, 2024 | 36.15 | 36.19 | 35.59 | 36.15 | 176,208 | +0.15(+0.42%) |
Jan 05, 2024 | 35.57 | 36.45 | 35.56 | 36.00 | 188,888 | +0.25(+0.70%) |
Jan 04, 2024 | 36.15 | 36.37 | 35.71 | 35.75 | 75,123 | -0.60(-1.65%) |
Jan 03, 2024 | 36.57 | 37.01 | 36.21 | 36.35 | 75,593 | -0.24(-0.66%) |
Jan 02, 2024 | 36.25 | 36.75 | 36.13 | 36.59 | 88,449 | +0.47(+1.30%) |
Dec 29, 2023 | 36.37 | 36.42 | 36.10 | 36.12 | 52,649 | -0.08(-0.22%) |
Dec 28, 2023 | 36.08 | 36.55 | 36.08 | 36.20 | 59,645 | -0.02(-0.06%) |
Dec 27, 2023 | 36.75 | 36.76 | 36.18 | 36.22 | 67,561 | -0.48(-1.31%) |
Dec 26, 2023 | 36.92 | 36.92 | 36.61 | 36.70 | 99,917 | -0.06(-0.16%) |
Dec 22, 2023 | 36.87 | 37.26 | 36.63 | 36.76 | 83,599 | -0.07(-0.19%) |
Dec 21, 2023 | 37.30 | 37.30 | 36.70 | 36.83 | 85,378 | -0.09(-0.24%) |
Dec 20, 2023 | 36.79 | 37.60 | 36.53 | 36.92 | 118,919 | +0.08(+0.22%) |
Dec 19, 2023 | 36.28 | 36.96 | 36.00 | 36.84 | 129,375 | +0.77(+2.13%) |
Dec 18, 2023 | 35.97 | 36.51 | 35.50 | 36.07 | 92,602 | +0.44(+1.23%) |
Dec 15, 2023 | 36.00 | 36.36 | 35.50 | 35.63 | 403,590 | -0.38(-1.06%) |
Dec 14, 2023 | 36.47 | 36.61 | 35.95 | 36.01 | 86,085 | +0.17(+0.47%) |
Dec 13, 2023 | 34.98 | 36.00 | 34.57 | 35.84 | 102,191 | +0.78(+2.22%) |
Dec 12, 2023 | 35.61 | 35.61 | 34.99 | 35.06 | 78,658 | -0.65(-1.82%) |
Dec 11, 2023 | 35.87 | 35.91 | 35.51 | 35.71 | 67,790 | -0.13(-0.36%) |
Dec 08, 2023 | 36.00 | 36.34 | 35.74 | 35.84 | 52,764 | -0.16(-0.44%) |
Dec 07, 2023 | 35.50 | 36.05 | 35.30 | 36.00 | 177,847 | +0.50(+1.41%) |
Dec 06, 2023 | 36.14 | 36.37 | 35.42 | 35.50 | 93,785 | -0.62(-1.72%) |
Dec 05, 2023 | 36.49 | 36.59 | 36.07 | 36.12 | 82,477 | -0.57(-1.55%) |
Dec 04, 2023 | 36.55 | 37.16 | 36.48 | 36.69 | 111,218 | -0.03(-0.08%) |