Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.55 | 38.07 | 35.95 | 37.57 | 1,396,671 | +1.02(+2.79%) |
May 30, 2024 | 36.50 | 36.98 | 36.25 | 36.55 | 891,459 | +0.10(+0.27%) |
May 29, 2024 | 37.25 | 37.47 | 36.26 | 36.45 | 1,103,662 | -1.19(-3.16%) |
May 28, 2024 | 37.59 | 37.80 | 37.25 | 37.64 | 575,456 | +0.36(+0.97%) |
May 24, 2024 | 38.11 | 38.39 | 37.19 | 37.28 | 676,253 | -0.72(-1.89%) |
May 23, 2024 | 37.04 | 38.36 | 36.98 | 38.00 | 1,319,898 | +0.00(+0.00%) |
May 22, 2024 | 37.35 | 38.07 | 36.84 | 38.00 | 1,231,161 | +0.63(+1.69%) |
May 21, 2024 | 38.72 | 39.36 | 37.09 | 37.37 | 1,984,236 | -1.35(-3.49%) |
May 20, 2024 | 37.30 | 38.80 | 37.06 | 38.72 | 1,272,820 | +1.41(+3.78%) |
May 17, 2024 | 37.55 | 37.66 | 36.56 | 37.31 | 1,363,052 | -0.31(-0.82%) |
May 16, 2024 | 39.00 | 39.22 | 36.75 | 37.62 | 3,313,938 | -1.59(-4.06%) |
May 15, 2024 | 38.78 | 39.78 | 38.59 | 39.21 | 1,256,373 | +0.94(+2.46%) |
May 14, 2024 | 38.89 | 39.40 | 38.26 | 38.27 | 983,112 | -0.53(-1.37%) |
May 13, 2024 | 39.23 | 39.34 | 38.57 | 38.80 | 1,045,266 | -0.28(-0.72%) |
May 10, 2024 | 39.62 | 39.78 | 38.80 | 39.08 | 895,065 | -0.39(-0.99%) |
May 09, 2024 | 40.16 | 40.18 | 39.31 | 39.47 | 1,300,599 | -0.69(-1.72%) |
May 08, 2024 | 40.57 | 40.82 | 40.06 | 40.16 | 1,527,136 | -0.77(-1.88%) |
May 07, 2024 | 40.96 | 42.22 | 40.76 | 40.93 | 1,211,831 | -1.35(-3.19%) |
May 06, 2024 | 41.87 | 42.49 | 41.66 | 42.28 | 928,265 | +0.31(+0.74%) |
May 03, 2024 | 43.54 | 43.76 | 41.93 | 41.97 | 1,375,102 | -1.12(-2.60%) |
May 02, 2024 | 43.15 | 43.62 | 42.62 | 43.09 | 666,268 | +0.08(+0.19%) |
May 01, 2024 | 41.29 | 43.60 | 41.05 | 43.01 | 1,066,646 | +1.75(+4.24%) |
Apr 30, 2024 | 41.78 | 42.06 | 41.23 | 41.26 | 843,391 | -0.73(-1.74%) |
Apr 29, 2024 | 41.73 | 42.37 | 41.63 | 41.99 | 709,859 | +0.40(+0.96%) |
Apr 26, 2024 | 41.75 | 42.27 | 41.36 | 41.59 | 556,093 | -0.25(-0.60%) |
Apr 25, 2024 | 42.54 | 42.73 | 41.58 | 41.84 | 1,142,810 | -0.61(-1.44%) |
Apr 24, 2024 | 41.97 | 42.72 | 41.59 | 42.45 | 731,441 | +0.61(+1.46%) |
Apr 23, 2024 | 41.28 | 42.25 | 40.90 | 41.84 | 631,237 | +0.77(+1.87%) |
Apr 22, 2024 | 40.84 | 41.83 | 40.58 | 41.07 | 705,230 | +0.39(+0.96%) |
Apr 19, 2024 | 40.88 | 41.16 | 40.38 | 40.68 | 846,040 | -0.13(-0.32%) |
Apr 18, 2024 | 41.00 | 41.53 | 40.77 | 40.81 | 990,649 | -0.10(-0.24%) |
Apr 17, 2024 | 41.37 | 41.60 | 40.76 | 40.91 | 1,176,174 | -0.63(-1.52%) |
Apr 16, 2024 | 41.55 | 42.01 | 41.42 | 41.54 | 1,101,462 | -0.01(-0.02%) |
Apr 15, 2024 | 41.73 | 42.05 | 41.26 | 41.55 | 789,558 | -0.19(-0.46%) |
Apr 12, 2024 | 42.35 | 42.55 | 41.47 | 41.74 | 829,857 | -0.76(-1.79%) |
Apr 11, 2024 | 43.10 | 43.30 | 42.05 | 42.50 | 869,590 | -0.44(-1.02%) |
Apr 10, 2024 | 43.29 | 43.38 | 42.48 | 42.94 | 825,859 | +0.11(+0.26%) |
Apr 09, 2024 | 42.69 | 43.04 | 42.50 | 42.83 | 847,529 | +0.59(+1.40%) |
Apr 08, 2024 | 43.44 | 43.44 | 42.21 | 42.24 | 868,857 | -0.98(-2.27%) |
Apr 05, 2024 | 42.63 | 43.38 | 42.21 | 43.22 | 596,959 | +0.39(+0.91%) |
Apr 04, 2024 | 43.96 | 44.07 | 42.81 | 42.83 | 1,103,689 | -0.95(-2.17%) |
Apr 03, 2024 | 42.73 | 43.83 | 42.68 | 43.78 | 1,457,126 | +0.78(+1.81%) |
Apr 02, 2024 | 43.51 | 43.81 | 42.64 | 43.00 | 906,989 | -0.94(-2.14%) |
Apr 01, 2024 | 43.31 | 44.08 | 42.88 | 43.94 | 699,356 | +0.59(+1.36%) |
Mar 28, 2024 | 44.95 | 44.95 | 43.32 | 43.35 | 1,998,960 | -1.31(-2.93%) |
Mar 27, 2024 | 44.56 | 44.85 | 43.83 | 44.66 | 886,196 | +0.55(+1.25%) |
Mar 26, 2024 | 44.35 | 44.75 | 43.59 | 44.11 | 935,555 | +0.20(+0.46%) |
Mar 25, 2024 | 42.66 | 43.99 | 42.66 | 43.91 | 875,134 | +1.19(+2.79%) |
Mar 22, 2024 | 42.56 | 42.93 | 42.33 | 42.72 | 752,497 | -0.03(-0.07%) |
Mar 21, 2024 | 43.00 | 43.97 | 42.64 | 42.75 | 691,454 | -0.03(-0.07%) |
Mar 20, 2024 | 42.00 | 42.80 | 41.60 | 42.78 | 542,063 | +0.62(+1.47%) |
Mar 19, 2024 | 41.89 | 42.68 | 41.89 | 42.16 | 1,011,543 | +0.13(+0.31%) |
Mar 18, 2024 | 42.58 | 42.77 | 41.97 | 42.03 | 968,336 | -0.52(-1.22%) |
Mar 15, 2024 | 42.03 | 42.62 | 41.86 | 42.55 | 1,251,368 | +0.37(+0.88%) |
Mar 14, 2024 | 42.99 | 43.12 | 41.68 | 42.18 | 1,324,824 | -0.98(-2.27%) |
Mar 13, 2024 | 43.47 | 43.95 | 42.79 | 43.16 | 1,110,600 | -0.01(-0.02%) |
Mar 12, 2024 | 43.28 | 43.39 | 42.86 | 43.17 | 798,887 | -0.09(-0.21%) |
Mar 11, 2024 | 43.97 | 44.64 | 43.16 | 43.26 | 985,420 | -0.73(-1.66%) |
Mar 08, 2024 | 45.24 | 45.43 | 43.91 | 43.99 | 1,060,071 | -0.68(-1.52%) |
Mar 07, 2024 | 44.60 | 45.00 | 43.76 | 44.67 | 995,611 | +0.38(+0.86%) |
Mar 06, 2024 | 44.21 | 44.80 | 43.87 | 44.29 | 977,739 | +0.10(+0.23%) |
Mar 05, 2024 | 44.78 | 45.15 | 44.02 | 44.19 | 814,318 | -0.68(-1.52%) |
Mar 04, 2024 | 45.47 | 45.51 | 44.44 | 44.87 | 1,224,553 | -0.59(-1.30%) |
Mar 01, 2024 | 45.16 | 46.10 | 44.91 | 45.46 | 1,495,722 | +0.25(+0.55%) |
Feb 29, 2024 | 46.92 | 47.08 | 45.16 | 45.21 | 1,234,905 | -1.33(-2.86%) |
Feb 28, 2024 | 47.13 | 47.66 | 46.48 | 46.54 | 1,141,801 | -0.87(-1.84%) |
Feb 27, 2024 | 46.36 | 47.63 | 46.06 | 47.41 | 1,921,744 | +1.31(+2.84%) |
Feb 26, 2024 | 45.43 | 46.40 | 45.14 | 46.10 | 1,420,239 | +0.74(+1.63%) |
Feb 23, 2024 | 44.09 | 45.39 | 44.02 | 45.36 | 1,703,954 | +1.38(+3.14%) |
Feb 22, 2024 | 43.54 | 44.53 | 43.24 | 43.98 | 1,350,827 | +0.45(+1.03%) |
Feb 21, 2024 | 45.92 | 46.23 | 43.20 | 43.53 | 2,122,388 | -0.82(-1.85%) |
Feb 20, 2024 | 44.40 | 45.18 | 43.92 | 44.35 | 1,999,593 | -0.08(-0.18%) |
Feb 16, 2024 | 45.02 | 45.78 | 44.40 | 44.43 | 2,106,144 | -0.85(-1.88%) |
Feb 15, 2024 | 48.32 | 49.84 | 44.96 | 45.28 | 2,914,023 | -3.79(-7.72%) |
Feb 14, 2024 | 48.87 | 49.32 | 48.41 | 49.07 | 758,320 | +0.46(+0.95%) |
Feb 13, 2024 | 49.30 | 49.55 | 48.41 | 48.61 | 1,067,026 | -1.77(-3.51%) |
Feb 12, 2024 | 50.94 | 51.87 | 50.26 | 50.38 | 951,272 | -1.02(-1.98%) |
Feb 09, 2024 | 50.02 | 51.98 | 49.86 | 51.40 | 787,862 | +1.42(+2.84%) |
Feb 08, 2024 | 49.64 | 50.32 | 49.60 | 49.98 | 672,643 | +0.44(+0.89%) |
Feb 07, 2024 | 49.13 | 49.61 | 48.66 | 49.54 | 610,366 | +0.42(+0.86%) |
Feb 06, 2024 | 49.25 | 49.68 | 48.77 | 49.12 | 1,220,629 | -0.31(-0.63%) |
Feb 05, 2024 | 49.43 | 49.66 | 48.65 | 49.43 | 897,680 | -0.32(-0.64%) |
Feb 02, 2024 | 50.31 | 50.59 | 49.20 | 49.75 | 901,270 | -1.22(-2.39%) |
Feb 01, 2024 | 51.71 | 51.71 | 50.70 | 50.97 | 611,198 | -0.42(-0.82%) |
Jan 31, 2024 | 51.96 | 52.49 | 51.29 | 51.39 | 981,636 | -0.51(-0.98%) |
Jan 30, 2024 | 51.72 | 51.98 | 50.91 | 51.90 | 962,719 | -0.11(-0.21%) |
Jan 29, 2024 | 51.47 | 52.18 | 50.71 | 52.01 | 720,335 | +0.52(+1.01%) |
Jan 26, 2024 | 51.80 | 51.94 | 51.21 | 51.49 | 964,340 | -0.09(-0.17%) |
Jan 25, 2024 | 50.79 | 51.98 | 50.75 | 51.58 | 992,488 | +0.98(+1.94%) |
Jan 24, 2024 | 51.83 | 51.83 | 50.09 | 50.60 | 1,042,220 | -1.21(-2.34%) |
Jan 23, 2024 | 51.31 | 51.81 | 50.02 | 51.81 | 1,000,273 | +0.80(+1.57%) |
Jan 22, 2024 | 51.26 | 51.83 | 50.69 | 51.01 | 1,441,653 | +0.03(+0.06%) |
Jan 19, 2024 | 50.30 | 51.26 | 49.87 | 50.98 | 3,070,901 | +0.33(+0.65%) |
Jan 18, 2024 | 51.30 | 51.40 | 50.07 | 50.65 | 1,218,952 | -0.64(-1.25%) |
Jan 17, 2024 | 50.50 | 51.31 | 50.06 | 51.29 | 1,852,014 | +0.26(+0.51%) |
Jan 16, 2024 | 52.44 | 52.43 | 50.62 | 51.03 | 1,592,990 | -2.51(-4.69%) |
Jan 12, 2024 | 53.68 | 54.44 | 53.09 | 53.54 | 896,600 | -0.01(-0.02%) |
Jan 11, 2024 | 51.86 | 53.64 | 51.21 | 53.55 | 1,197,659 | +1.34(+2.57%) |
Jan 10, 2024 | 52.83 | 53.43 | 52.09 | 52.21 | 781,192 | -0.67(-1.27%) |
Jan 09, 2024 | 52.27 | 52.95 | 51.59 | 52.88 | 1,007,648 | +0.56(+1.07%) |
Jan 08, 2024 | 50.55 | 52.37 | 49.82 | 52.32 | 1,048,591 | +1.62(+3.20%) |
Jan 05, 2024 | 50.90 | 50.90 | 50.05 | 50.70 | 1,015,483 | -0.78(-1.52%) |
Jan 04, 2024 | 51.58 | 52.24 | 50.64 | 51.48 | 1,269,906 | -0.11(-0.21%) |
Jan 03, 2024 | 52.49 | 52.49 | 51.55 | 51.59 | 1,646,209 | -1.28(-2.42%) |
Jan 02, 2024 | 51.41 | 54.18 | 51.41 | 52.87 | 2,097,687 | +2.28(+4.51%) |
Dec 29, 2023 | 50.13 | 50.63 | 49.63 | 50.59 | 1,104,389 | +0.09(+0.18%) |
Dec 28, 2023 | 50.25 | 50.51 | 49.71 | 50.50 | 1,134,699 | +0.34(+0.68%) |
Dec 27, 2023 | 51.31 | 51.43 | 49.95 | 50.16 | 943,956 | -1.14(-2.22%) |
Dec 26, 2023 | 51.63 | 52.27 | 51.17 | 51.30 | 779,030 | +0.11(+0.21%) |
Dec 22, 2023 | 49.81 | 51.74 | 49.55 | 51.19 | 1,545,546 | +2.08(+4.24%) |
Dec 21, 2023 | 48.83 | 49.88 | 48.80 | 49.11 | 833,525 | +0.78(+1.61%) |
Dec 20, 2023 | 50.17 | 50.43 | 48.26 | 48.33 | 1,322,922 | -1.98(-3.94%) |
Dec 19, 2023 | 50.90 | 51.00 | 49.58 | 50.31 | 1,287,336 | -0.40(-0.79%) |
Dec 18, 2023 | 49.29 | 50.88 | 49.20 | 50.71 | 985,461 | +1.01(+2.03%) |
Dec 15, 2023 | 50.12 | 51.13 | 49.27 | 49.70 | 1,957,977 | -0.12(-0.24%) |
Dec 14, 2023 | 49.51 | 50.93 | 48.35 | 49.82 | 1,576,601 | +0.69(+1.40%) |
Dec 13, 2023 | 49.35 | 49.95 | 48.49 | 49.13 | 1,642,921 | -0.33(-0.67%) |
Dec 12, 2023 | 49.36 | 49.48 | 48.42 | 49.46 | 970,920 | +0.28(+0.57%) |
Dec 11, 2023 | 48.72 | 49.20 | 47.93 | 49.18 | 772,340 | +0.49(+1.01%) |
Dec 08, 2023 | 49.33 | 49.46 | 48.51 | 48.69 | 742,018 | -0.78(-1.58%) |
Dec 07, 2023 | 50.12 | 50.12 | 49.33 | 49.47 | 715,887 | -0.47(-0.94%) |
Dec 06, 2023 | 50.09 | 50.47 | 49.72 | 49.94 | 1,191,268 | -0.06(-0.12%) |
Dec 05, 2023 | 51.09 | 51.09 | 49.76 | 50.00 | 1,567,320 | -1.46(-2.84%) |
Dec 04, 2023 | 51.41 | 51.59 | 50.60 | 51.46 | 1,080,510 | -0.17(-0.33%) |