Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.72 | 47.21 | 45.41 | 47.01 | 649,406 | +0.51(+1.10%) |
May 16, 2024 | 48.35 | 48.35 | 46.44 | 46.50 | 736,251 | -1.86(-3.85%) |
May 15, 2024 | 49.76 | 50.50 | 47.86 | 48.36 | 1,076,992 | +0.23(+0.48%) |
May 14, 2024 | 49.03 | 49.67 | 47.64 | 48.13 | 1,354,555 | +0.70(+1.48%) |
May 13, 2024 | 42.71 | 47.47 | 42.71 | 47.43 | 1,697,343 | +5.06(+11.94%) |
May 10, 2024 | 43.36 | 43.86 | 41.51 | 42.37 | 938,832 | -0.83(-1.92%) |
May 09, 2024 | 41.64 | 43.35 | 40.79 | 43.20 | 854,701 | +1.80(+4.35%) |
May 08, 2024 | 41.84 | 42.94 | 41.05 | 41.40 | 1,250,309 | -1.73(-4.01%) |
May 07, 2024 | 44.80 | 44.92 | 43.01 | 43.13 | 1,808,211 | -1.54(-3.45%) |
May 06, 2024 | 41.48 | 44.90 | 41.41 | 44.67 | 2,113,270 | +3.46(+8.40%) |
May 03, 2024 | 38.28 | 41.77 | 35.18 | 41.21 | 4,490,867 | +9.20(+28.74%) |
May 02, 2024 | 32.30 | 32.50 | 30.73 | 32.01 | 1,119,611 | +0.05(+0.16%) |
May 01, 2024 | 31.02 | 33.51 | 30.32 | 31.96 | 1,373,078 | +0.73(+2.34%) |
Apr 30, 2024 | 31.50 | 32.65 | 31.10 | 31.23 | 1,053,264 | -0.80(-2.50%) |
Apr 29, 2024 | 31.84 | 32.94 | 31.50 | 32.03 | 745,748 | +0.49(+1.55%) |
Apr 26, 2024 | 31.07 | 31.71 | 30.77 | 31.54 | 644,436 | +0.46(+1.48%) |
Apr 25, 2024 | 29.78 | 31.29 | 29.76 | 31.08 | 1,234,627 | +0.33(+1.07%) |
Apr 24, 2024 | 31.84 | 31.90 | 30.28 | 30.75 | 1,402,187 | -0.75(-2.38%) |
Apr 23, 2024 | 29.78 | 32.09 | 29.61 | 31.50 | 1,065,616 | +2.05(+6.96%) |
Apr 22, 2024 | 28.38 | 29.49 | 27.96 | 29.45 | 935,699 | +1.50(+5.37%) |
Apr 19, 2024 | 28.39 | 29.20 | 27.41 | 27.95 | 1,089,839 | -0.41(-1.45%) |
Apr 18, 2024 | 28.27 | 29.04 | 28.03 | 28.36 | 807,825 | -0.21(-0.74%) |
Apr 17, 2024 | 29.09 | 29.24 | 28.18 | 28.57 | 837,765 | -0.04(-0.14%) |
Apr 16, 2024 | 28.74 | 28.78 | 27.86 | 28.61 | 871,062 | -0.63(-2.15%) |
Apr 15, 2024 | 31.07 | 31.07 | 29.02 | 29.24 | 864,282 | -1.44(-4.69%) |
Apr 12, 2024 | 32.08 | 32.37 | 30.30 | 30.68 | 1,092,011 | -2.00(-6.12%) |
Apr 11, 2024 | 32.18 | 33.04 | 31.81 | 32.68 | 609,023 | +0.82(+2.57%) |
Apr 10, 2024 | 31.32 | 32.54 | 30.86 | 31.86 | 704,879 | -1.87(-5.54%) |
Apr 09, 2024 | 33.08 | 33.83 | 32.87 | 33.73 | 602,337 | +0.76(+2.31%) |
Apr 08, 2024 | 32.95 | 33.06 | 32.36 | 32.97 | 513,802 | +0.36(+1.10%) |
Apr 05, 2024 | 31.57 | 33.09 | 31.21 | 32.61 | 631,065 | +0.63(+1.97%) |
Apr 04, 2024 | 33.94 | 34.25 | 31.91 | 31.98 | 701,940 | -1.36(-4.08%) |
Apr 03, 2024 | 32.69 | 34.39 | 32.52 | 33.34 | 691,952 | +0.42(+1.28%) |
Apr 02, 2024 | 33.22 | 33.50 | 32.48 | 32.92 | 991,446 | -1.49(-4.33%) |
Apr 01, 2024 | 34.21 | 34.50 | 33.19 | 34.41 | 911,561 | +0.10(+0.29%) |
Mar 28, 2024 | 34.54 | 34.25 | 34.25 | 34.31 | 1,187,687 | -0.17(-0.49%) |
Mar 27, 2024 | 34.37 | 34.56 | 33.66 | 34.48 | 514,209 | +0.73(+2.16%) |
Mar 26, 2024 | 34.96 | 35.27 | 33.16 | 33.75 | 637,105 | -0.48(-1.40%) |
Mar 25, 2024 | 34.23 | 34.97 | 33.90 | 34.23 | 535,508 | -0.37(-1.07%) |
Mar 22, 2024 | 35.67 | 36.11 | 34.17 | 34.60 | 651,473 | -1.43(-3.97%) |
Mar 21, 2024 | 36.08 | 36.92 | 35.19 | 36.03 | 645,500 | +0.62(+1.75%) |
Mar 20, 2024 | 33.46 | 35.78 | 33.26 | 35.41 | 566,383 | +1.60(+4.73%) |
Mar 19, 2024 | 33.01 | 34.31 | 33.00 | 33.81 | 441,674 | -0.02(-0.06%) |
Mar 18, 2024 | 33.77 | 34.52 | 32.87 | 33.83 | 634,185 | +0.19(+0.56%) |
Mar 15, 2024 | 34.41 | 35.19 | 33.42 | 33.64 | 1,005,579 | -0.92(-2.66%) |
Mar 14, 2024 | 35.02 | 35.06 | 33.84 | 34.56 | 789,775 | -0.98(-2.76%) |
Mar 13, 2024 | 34.43 | 36.24 | 34.30 | 35.54 | 728,894 | +0.74(+2.13%) |
Mar 12, 2024 | 36.82 | 37.28 | 34.40 | 34.80 | 759,264 | -2.06(-5.59%) |
Mar 11, 2024 | 36.82 | 37.84 | 36.50 | 36.86 | 490,593 | -0.71(-1.89%) |
Mar 08, 2024 | 39.08 | 41.45 | 36.60 | 37.57 | 617,157 | -0.42(-1.11%) |
Mar 07, 2024 | 38.32 | 39.17 | 37.34 | 37.99 | 618,495 | -0.09(-0.24%) |
Mar 06, 2024 | 37.67 | 39.25 | 37.09 | 38.08 | 791,876 | +1.29(+3.51%) |
Mar 05, 2024 | 37.80 | 38.14 | 36.31 | 36.79 | 802,859 | -1.45(-3.79%) |
Mar 04, 2024 | 39.04 | 39.09 | 36.40 | 38.24 | 1,128,023 | -0.65(-1.67%) |
Mar 01, 2024 | 39.36 | 40.70 | 38.25 | 38.89 | 1,005,577 | -0.40(-1.02%) |
Feb 29, 2024 | 42.00 | 42.08 | 39.16 | 39.29 | 915,452 | -0.96(-2.39%) |
Feb 28, 2024 | 40.41 | 41.58 | 39.65 | 40.25 | 585,775 | -0.74(-1.81%) |
Feb 27, 2024 | 41.24 | 41.86 | 40.75 | 40.99 | 919,187 | +0.40(+0.99%) |
Feb 26, 2024 | 37.78 | 40.68 | 37.67 | 40.59 | 833,352 | +2.39(+6.26%) |
Feb 23, 2024 | 38.00 | 38.73 | 37.68 | 38.20 | 597,593 | -0.42(-1.09%) |
Feb 22, 2024 | 38.87 | 39.21 | 37.96 | 38.62 | 801,679 | +0.26(+0.68%) |
Feb 21, 2024 | 38.51 | 38.74 | 37.15 | 38.36 | 797,702 | -1.15(-2.91%) |
Feb 20, 2024 | 39.93 | 40.78 | 38.55 | 39.51 | 802,230 | -1.38(-3.37%) |
Feb 16, 2024 | 40.38 | 42.38 | 39.61 | 40.89 | 949,789 | -0.61(-1.47%) |
Feb 15, 2024 | 40.76 | 43.21 | 39.74 | 41.50 | 1,520,092 | +1.65(+4.14%) |
Feb 14, 2024 | 37.99 | 40.37 | 36.75 | 39.85 | 919,158 | +2.84(+7.67%) |
Feb 13, 2024 | 37.08 | 38.28 | 35.22 | 37.01 | 1,854,258 | -3.60(-8.86%) |
Feb 12, 2024 | 37.95 | 40.83 | 37.52 | 40.61 | 1,715,624 | +2.42(+6.34%) |
Feb 09, 2024 | 36.74 | 38.40 | 36.32 | 38.19 | 929,675 | +1.68(+4.60%) |
Feb 08, 2024 | 34.99 | 37.05 | 34.63 | 36.51 | 772,075 | +1.54(+4.40%) |
Feb 07, 2024 | 36.57 | 36.96 | 34.86 | 34.97 | 886,410 | -2.00(-5.41%) |
Feb 06, 2024 | 36.29 | 37.40 | 35.90 | 36.97 | 1,279,695 | +0.56(+1.54%) |
Feb 05, 2024 | 35.50 | 36.48 | 34.02 | 36.41 | 1,153,409 | -0.18(-0.49%) |
Feb 02, 2024 | 38.00 | 38.04 | 34.33 | 36.59 | 2,060,783 | +3.33(+10.01%) |
Feb 01, 2024 | 32.79 | 34.14 | 32.27 | 33.26 | 1,678,888 | +0.86(+2.65%) |
Jan 31, 2024 | 32.70 | 34.33 | 32.26 | 32.40 | 1,308,851 | -0.80(-2.41%) |
Jan 30, 2024 | 34.39 | 34.39 | 32.82 | 33.20 | 1,072,459 | -1.57(-4.52%) |
Jan 29, 2024 | 32.40 | 34.79 | 31.90 | 34.77 | 714,231 | +2.49(+7.71%) |
Jan 26, 2024 | 32.68 | 33.62 | 31.97 | 32.28 | 549,677 | -0.14(-0.43%) |
Jan 25, 2024 | 33.57 | 34.22 | 32.26 | 32.42 | 825,733 | -0.25(-0.77%) |
Jan 24, 2024 | 36.05 | 36.05 | 32.65 | 32.67 | 659,747 | -1.73(-5.03%) |
Jan 23, 2024 | 35.71 | 36.10 | 32.87 | 34.40 | 965,282 | -0.36(-1.04%) |
Jan 22, 2024 | 35.22 | 36.23 | 33.68 | 34.76 | 911,809 | +1.16(+3.45%) |
Jan 19, 2024 | 34.19 | 34.19 | 32.69 | 33.60 | 854,470 | -0.25(-0.74%) |
Jan 18, 2024 | 35.35 | 35.45 | 33.17 | 33.85 | 1,308,720 | -0.99(-2.84%) |
Jan 17, 2024 | 37.68 | 37.99 | 34.17 | 34.84 | 1,159,390 | -0.43(-1.22%) |
Jan 16, 2024 | 35.31 | 35.48 | 33.81 | 35.27 | 968,848 | -0.85(-2.35%) |
Jan 12, 2024 | 36.03 | 37.73 | 35.92 | 36.12 | 896,470 | +0.28(+0.78%) |
Jan 11, 2024 | 35.96 | 36.26 | 34.18 | 35.84 | 1,188,693 | -0.74(-2.02%) |
Jan 10, 2024 | 37.08 | 37.41 | 35.25 | 36.58 | 1,423,983 | -0.57(-1.53%) |
Jan 09, 2024 | 34.25 | 37.52 | 34.13 | 37.15 | 1,081,524 | +2.17(+6.20%) |
Jan 08, 2024 | 33.83 | 35.07 | 32.80 | 34.98 | 943,263 | +1.00(+2.94%) |
Jan 05, 2024 | 32.85 | 34.16 | 32.21 | 33.98 | 720,058 | +0.42(+1.25%) |
Jan 04, 2024 | 32.49 | 33.89 | 32.27 | 33.56 | 880,862 | +1.03(+3.17%) |
Jan 03, 2024 | 33.52 | 33.52 | 32.09 | 32.53 | 1,284,380 | -2.11(-6.09%) |
Jan 02, 2024 | 35.82 | 37.15 | 33.74 | 34.64 | 1,687,834 | -2.22(-6.02%) |
Dec 29, 2023 | 38.24 | 38.31 | 36.32 | 36.86 | 979,016 | -1.32(-3.46%) |
Dec 28, 2023 | 38.32 | 38.75 | 37.51 | 38.18 | 836,340 | -0.06(-0.16%) |
Dec 27, 2023 | 39.24 | 39.74 | 37.81 | 38.24 | 728,811 | -0.37(-0.96%) |
Dec 26, 2023 | 37.52 | 39.16 | 37.03 | 38.61 | 2,179,047 | +1.85(+5.03%) |
Dec 22, 2023 | 36.96 | 37.41 | 35.90 | 36.76 | 896,015 | +0.59(+1.63%) |
Dec 21, 2023 | 36.48 | 36.80 | 35.34 | 36.17 | 866,354 | +1.10(+3.14%) |
Dec 20, 2023 | 38.42 | 39.57 | 34.97 | 35.07 | 2,029,617 | -3.26(-8.51%) |
Dec 19, 2023 | 35.13 | 38.68 | 35.04 | 38.33 | 2,064,065 | +3.77(+10.91%) |
Dec 18, 2023 | 34.82 | 35.75 | 34.25 | 34.56 | 1,644,773 | -0.05(-0.14%) |
Dec 15, 2023 | 35.12 | 35.38 | 33.54 | 34.61 | 3,862,495 | -0.51(-1.45%) |
Dec 14, 2023 | 32.11 | 35.63 | 32.11 | 35.12 | 4,055,408 | +3.91(+12.53%) |
Dec 13, 2023 | 28.23 | 31.31 | 27.43 | 31.21 | 1,788,599 | +2.96(+10.48%) |
Dec 12, 2023 | 27.95 | 28.96 | 27.19 | 28.25 | 1,371,911 | +0.35(+1.25%) |
Dec 11, 2023 | 27.00 | 28.15 | 26.51 | 27.90 | 1,628,016 | +0.92(+3.41%) |
Dec 08, 2023 | 25.96 | 27.17 | 24.81 | 26.98 | 1,560,568 | +0.57(+2.16%) |
Dec 07, 2023 | 26.10 | 27.14 | 25.80 | 26.41 | 1,294,042 | +0.41(+1.58%) |
Dec 06, 2023 | 25.21 | 26.40 | 24.60 | 26.00 | 1,231,626 | +1.33(+5.39%) |
Dec 05, 2023 | 25.13 | 25.26 | 24.25 | 24.67 | 846,942 | -0.92(-3.60%) |
Dec 04, 2023 | 24.44 | 25.73 | 24.15 | 25.59 | 1,099,290 | +0.81(+3.27%) |