Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.98 | 40.89 | 39.40 | 40.34 | 407,482 | +0.44(+1.10%) |
May 23, 2024 | 41.29 | 41.51 | 39.42 | 39.90 | 578,644 | -1.18(-2.87%) |
May 22, 2024 | 40.46 | 41.32 | 40.46 | 41.08 | 505,028 | +0.50(+1.23%) |
May 21, 2024 | 41.39 | 41.60 | 39.95 | 40.58 | 600,979 | -0.95(-2.29%) |
May 20, 2024 | 41.90 | 41.92 | 40.94 | 41.53 | 732,216 | -0.34(-0.81%) |
May 17, 2024 | 42.70 | 43.08 | 41.76 | 41.87 | 802,954 | -0.74(-1.74%) |
May 16, 2024 | 41.33 | 43.00 | 41.15 | 42.61 | 1,194,743 | +1.49(+3.62%) |
May 15, 2024 | 41.50 | 41.77 | 41.04 | 41.12 | 674,823 | +0.15(+0.37%) |
May 14, 2024 | 41.58 | 41.77 | 40.59 | 40.97 | 564,473 | +0.01(+0.02%) |
May 13, 2024 | 40.99 | 41.97 | 40.59 | 40.96 | 440,612 | +0.06(+0.15%) |
May 10, 2024 | 41.54 | 41.56 | 40.26 | 40.90 | 549,642 | -0.32(-0.78%) |
May 09, 2024 | 41.83 | 42.08 | 41.06 | 41.22 | 407,732 | -0.34(-0.82%) |
May 08, 2024 | 41.52 | 42.09 | 41.00 | 41.56 | 764,567 | -0.40(-0.95%) |
May 07, 2024 | 43.21 | 43.32 | 41.48 | 41.96 | 842,499 | -1.05(-2.44%) |
May 06, 2024 | 42.77 | 43.12 | 41.81 | 43.01 | 1,099,857 | +0.26(+0.61%) |
May 03, 2024 | 44.88 | 46.01 | 42.67 | 42.75 | 1,143,019 | -0.45(-1.04%) |
May 02, 2024 | 43.66 | 44.02 | 42.39 | 43.20 | 805,187 | -0.10(-0.23%) |
May 01, 2024 | 42.61 | 44.12 | 42.24 | 43.30 | 1,610,352 | +0.76(+1.79%) |
Apr 30, 2024 | 43.58 | 44.32 | 42.51 | 42.54 | 714,710 | -1.48(-3.36%) |
Apr 29, 2024 | 44.52 | 45.36 | 43.92 | 44.02 | 625,791 | -0.22(-0.50%) |
Apr 26, 2024 | 44.16 | 44.58 | 43.71 | 44.24 | 450,422 | +0.39(+0.89%) |
Apr 25, 2024 | 43.41 | 43.99 | 42.73 | 43.85 | 470,806 | -0.43(-0.97%) |
Apr 24, 2024 | 45.52 | 45.55 | 43.61 | 44.28 | 670,632 | -0.83(-1.84%) |
Apr 23, 2024 | 43.74 | 45.58 | 43.13 | 45.11 | 836,694 | +1.42(+3.25%) |
Apr 22, 2024 | 43.23 | 44.44 | 42.40 | 43.69 | 592,367 | +1.32(+3.12%) |
Apr 19, 2024 | 43.26 | 43.92 | 41.07 | 42.37 | 676,055 | -1.01(-2.33%) |
Apr 18, 2024 | 44.10 | 44.80 | 43.32 | 43.38 | 768,249 | -0.73(-1.65%) |
Apr 17, 2024 | 42.26 | 44.63 | 42.25 | 44.11 | 908,191 | +1.80(+4.25%) |
Apr 16, 2024 | 42.85 | 44.20 | 42.21 | 42.31 | 886,829 | -0.56(-1.31%) |
Apr 15, 2024 | 44.54 | 44.54 | 42.01 | 42.87 | 1,727,295 | -4.13(-8.79%) |
Apr 12, 2024 | 50.15 | 50.71 | 46.81 | 47.00 | 786,724 | -3.70(-7.30%) |
Apr 11, 2024 | 52.00 | 52.56 | 50.35 | 50.70 | 638,712 | -0.91(-1.76%) |
Apr 10, 2024 | 49.67 | 51.68 | 49.41 | 51.61 | 559,856 | +1.05(+2.08%) |
Apr 09, 2024 | 50.36 | 51.24 | 50.24 | 50.56 | 530,495 | +0.33(+0.66%) |
Apr 08, 2024 | 50.39 | 51.20 | 49.21 | 50.23 | 488,911 | -0.01(-0.02%) |
Apr 05, 2024 | 46.59 | 50.84 | 45.83 | 50.24 | 981,019 | +3.16(+6.71%) |
Apr 04, 2024 | 47.55 | 49.50 | 47.04 | 47.08 | 554,437 | +0.00(+0.00%) |
Apr 03, 2024 | 46.48 | 47.50 | 45.70 | 47.08 | 620,664 | +0.49(+1.05%) |
Apr 02, 2024 | 46.03 | 46.70 | 45.24 | 46.59 | 815,146 | -0.38(-0.81%) |
Apr 01, 2024 | 46.74 | 47.04 | 45.72 | 46.97 | 578,319 | +0.28(+0.60%) |
Mar 28, 2024 | 46.91 | 47.12 | 46.28 | 46.69 | 543,698 | -0.13(-0.28%) |
Mar 27, 2024 | 45.97 | 47.16 | 45.55 | 46.82 | 551,352 | +1.36(+2.99%) |
Mar 26, 2024 | 45.97 | 46.24 | 45.01 | 45.46 | 362,335 | +0.04(+0.09%) |
Mar 25, 2024 | 45.87 | 46.31 | 45.02 | 45.42 | 442,715 | -0.43(-0.94%) |
Mar 22, 2024 | 46.81 | 47.05 | 45.56 | 45.85 | 403,666 | -0.80(-1.71%) |
Mar 21, 2024 | 47.34 | 47.94 | 46.63 | 46.65 | 473,570 | -0.36(-0.77%) |
Mar 20, 2024 | 46.94 | 47.26 | 46.35 | 47.01 | 516,842 | +0.01(+0.02%) |
Mar 19, 2024 | 46.11 | 47.38 | 46.11 | 47.00 | 892,358 | +0.41(+0.88%) |
Mar 18, 2024 | 47.94 | 47.94 | 46.53 | 46.59 | 853,868 | -0.78(-1.65%) |
Mar 15, 2024 | 46.61 | 47.63 | 46.22 | 47.37 | 1,792,072 | +0.72(+1.54%) |
Mar 14, 2024 | 47.85 | 48.18 | 46.47 | 46.65 | 1,090,127 | -1.90(-3.91%) |
Mar 13, 2024 | 47.82 | 49.27 | 47.59 | 48.55 | 847,957 | +0.89(+1.87%) |
Mar 12, 2024 | 48.26 | 48.76 | 47.31 | 47.66 | 549,006 | -0.85(-1.75%) |
Mar 11, 2024 | 50.66 | 50.95 | 48.40 | 48.51 | 639,244 | -2.02(-4.00%) |
Mar 08, 2024 | 51.42 | 51.74 | 50.16 | 50.53 | 501,022 | -0.32(-0.63%) |
Mar 07, 2024 | 51.65 | 52.09 | 50.49 | 50.85 | 554,596 | -0.41(-0.80%) |
Mar 06, 2024 | 51.42 | 51.77 | 50.88 | 51.26 | 435,079 | -0.21(-0.41%) |
Mar 05, 2024 | 52.62 | 53.25 | 50.14 | 51.47 | 790,576 | -1.84(-3.45%) |
Mar 04, 2024 | 53.76 | 53.77 | 52.01 | 53.31 | 692,941 | -0.38(-0.71%) |
Mar 01, 2024 | 52.23 | 54.56 | 52.03 | 53.69 | 743,828 | +1.97(+3.81%) |
Feb 29, 2024 | 53.68 | 54.39 | 51.68 | 51.72 | 1,347,322 | -1.03(-1.95%) |
Feb 28, 2024 | 53.66 | 54.48 | 52.58 | 52.75 | 924,092 | -0.91(-1.70%) |
Feb 27, 2024 | 50.97 | 53.90 | 50.70 | 53.66 | 910,704 | +3.41(+6.79%) |
Feb 26, 2024 | 49.43 | 50.71 | 49.09 | 50.25 | 553,606 | +0.77(+1.56%) |
Feb 23, 2024 | 48.78 | 50.22 | 48.74 | 49.48 | 454,394 | +0.60(+1.23%) |
Feb 22, 2024 | 48.00 | 49.36 | 47.48 | 48.88 | 395,388 | +0.70(+1.45%) |
Feb 21, 2024 | 47.96 | 48.53 | 47.67 | 48.18 | 456,543 | +0.31(+0.65%) |
Feb 20, 2024 | 48.47 | 49.73 | 47.29 | 47.87 | 706,673 | -1.05(-2.15%) |
Feb 16, 2024 | 47.00 | 49.57 | 46.58 | 48.92 | 1,081,987 | +2.66(+5.75%) |
Feb 15, 2024 | 46.32 | 47.11 | 45.81 | 46.26 | 843,541 | +0.60(+1.31%) |
Feb 14, 2024 | 44.64 | 45.93 | 44.40 | 45.66 | 583,574 | +1.67(+3.80%) |
Feb 13, 2024 | 45.39 | 45.39 | 43.69 | 43.99 | 584,218 | -2.75(-5.88%) |
Feb 12, 2024 | 46.90 | 47.82 | 46.46 | 46.74 | 646,848 | +0.01(+0.02%) |
Feb 09, 2024 | 45.22 | 47.13 | 45.17 | 46.73 | 431,974 | +1.28(+2.82%) |
Feb 08, 2024 | 44.82 | 45.66 | 44.79 | 45.45 | 652,729 | +0.74(+1.66%) |
Feb 07, 2024 | 45.87 | 45.91 | 44.59 | 44.71 | 496,896 | -1.18(-2.57%) |
Feb 06, 2024 | 45.06 | 45.96 | 44.44 | 45.89 | 733,372 | +1.13(+2.52%) |
Feb 05, 2024 | 42.62 | 44.98 | 42.24 | 44.76 | 710,096 | +1.74(+4.04%) |
Feb 02, 2024 | 43.79 | 43.79 | 42.62 | 43.02 | 621,299 | -1.08(-2.45%) |
Feb 01, 2024 | 44.49 | 44.71 | 43.65 | 44.10 | 693,591 | -0.01(-0.02%) |
Jan 31, 2024 | 44.88 | 45.61 | 43.68 | 44.11 | 561,131 | -0.77(-1.72%) |
Jan 30, 2024 | 46.21 | 46.21 | 44.44 | 44.88 | 561,870 | -1.11(-2.41%) |
Jan 29, 2024 | 45.14 | 46.48 | 44.33 | 45.99 | 718,566 | +1.02(+2.27%) |
Jan 26, 2024 | 45.50 | 45.96 | 44.80 | 44.97 | 551,614 | -0.28(-0.62%) |
Jan 25, 2024 | 44.14 | 45.32 | 43.84 | 45.25 | 689,150 | +1.64(+3.76%) |
Jan 24, 2024 | 44.96 | 44.96 | 43.49 | 43.61 | 559,571 | -0.87(-1.96%) |
Jan 23, 2024 | 45.38 | 45.67 | 43.52 | 44.48 | 444,753 | -0.15(-0.34%) |
Jan 22, 2024 | 44.58 | 45.91 | 43.72 | 44.63 | 714,359 | +0.03(+0.07%) |
Jan 19, 2024 | 43.36 | 44.74 | 42.67 | 44.60 | 3,197,873 | +1.44(+3.34%) |
Jan 18, 2024 | 43.64 | 43.72 | 41.87 | 43.16 | 826,498 | -0.28(-0.64%) |
Jan 17, 2024 | 43.73 | 43.73 | 42.76 | 43.44 | 904,261 | -0.56(-1.27%) |
Jan 16, 2024 | 44.92 | 45.31 | 43.54 | 44.00 | 1,069,354 | -1.70(-3.72%) |
Jan 12, 2024 | 46.40 | 47.08 | 45.31 | 45.70 | 921,041 | -0.45(-0.98%) |
Jan 11, 2024 | 46.65 | 47.05 | 45.70 | 46.15 | 813,482 | -1.01(-2.14%) |
Jan 10, 2024 | 48.45 | 49.23 | 46.77 | 47.16 | 740,705 | -1.19(-2.46%) |
Jan 09, 2024 | 49.18 | 49.37 | 47.70 | 48.35 | 627,139 | -1.43(-2.87%) |
Jan 08, 2024 | 47.59 | 49.79 | 46.33 | 49.78 | 1,203,789 | +2.18(+4.58%) |
Jan 05, 2024 | 46.51 | 47.85 | 45.57 | 47.60 | 753,840 | +0.51(+1.08%) |
Jan 04, 2024 | 48.35 | 49.11 | 46.66 | 47.09 | 1,224,399 | -0.86(-1.79%) |
Jan 03, 2024 | 47.69 | 48.70 | 47.08 | 47.95 | 1,232,944 | -0.22(-0.46%) |
Jan 02, 2024 | 47.34 | 49.00 | 47.34 | 48.17 | 787,329 | +0.35(+0.73%) |
Dec 29, 2023 | 48.25 | 48.38 | 47.51 | 47.82 | 573,413 | -0.45(-0.93%) |
Dec 28, 2023 | 49.00 | 49.93 | 47.72 | 48.27 | 901,173 | -0.92(-1.87%) |
Dec 27, 2023 | 47.75 | 49.24 | 47.20 | 49.19 | 711,349 | +1.57(+3.30%) |
Dec 26, 2023 | 48.30 | 48.52 | 47.50 | 47.62 | 488,014 | +0.12(+0.25%) |
Dec 22, 2023 | 45.63 | 47.57 | 45.63 | 47.50 | 524,969 | +1.96(+4.30%) |
Dec 21, 2023 | 45.96 | 47.00 | 44.80 | 45.54 | 584,601 | +0.15(+0.33%) |
Dec 20, 2023 | 47.94 | 47.94 | 45.29 | 45.39 | 780,601 | -2.82(-5.85%) |
Dec 19, 2023 | 45.74 | 48.45 | 45.64 | 48.21 | 694,251 | +2.55(+5.58%) |
Dec 18, 2023 | 45.94 | 46.68 | 44.73 | 45.66 | 686,826 | -0.31(-0.67%) |
Dec 15, 2023 | 46.00 | 47.39 | 45.34 | 45.97 | 2,259,402 | +0.06(+0.13%) |
Dec 14, 2023 | 45.57 | 46.12 | 44.73 | 45.91 | 1,061,121 | +1.16(+2.59%) |
Dec 13, 2023 | 43.44 | 45.16 | 43.28 | 44.75 | 993,219 | +1.32(+3.04%) |
Dec 12, 2023 | 40.52 | 44.19 | 39.75 | 43.43 | 661,913 | +2.81(+6.92%) |
Dec 11, 2023 | 40.69 | 41.05 | 39.42 | 40.62 | 953,248 | +0.16(+0.40%) |
Dec 08, 2023 | 42.39 | 42.42 | 40.34 | 40.46 | 604,216 | -0.96(-2.32%) |
Dec 07, 2023 | 41.22 | 42.07 | 40.60 | 41.42 | 571,117 | +0.31(+0.75%) |
Dec 06, 2023 | 42.24 | 42.24 | 40.92 | 41.11 | 468,649 | -0.90(-2.14%) |
Dec 05, 2023 | 40.87 | 42.88 | 40.29 | 42.01 | 755,936 | +0.79(+1.92%) |
Dec 04, 2023 | 39.43 | 41.27 | 39.43 | 41.22 | 622,836 | +1.06(+2.64%) |