Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 49.20 | 50.25 | 49.20 | 49.25 | 10,558 | +1.07(+2.22%) |
Sep 18, 2024 | 47.00 | 48.85 | 47.00 | 48.18 | 1,214 | -0.56(-1.15%) |
Sep 17, 2024 | 48.00 | 48.75 | 48.00 | 48.74 | 3,132 | +0.99(+2.07%) |
Sep 16, 2024 | 48.54 | 48.57 | 47.18 | 47.75 | 1,690 | -0.05(-0.10%) |
Sep 13, 2024 | 48.13 | 48.13 | 46.19 | 47.80 | 10,249 | +1.60(+3.47%) |
Sep 12, 2024 | 46.33 | 48.33 | 46.20 | 46.20 | 1,965 | -0.80(-1.71%) |
Sep 10, 2024 | 47.00 | 1,885 | -0.84(-1.76%) | |||
Sep 09, 2024 | 47.60 | 47.84 | 46.37 | 47.84 | 3,316 | +0.22(+0.46%) |
Sep 06, 2024 | 48.00 | 48.21 | 47.03 | 47.62 | 2,265 | -0.66(-1.36%) |
Sep 05, 2024 | 48.00 | 48.28 | 48.00 | 48.28 | 1,147 | +0.44(+0.91%) |
Sep 04, 2024 | 48.06 | 48.06 | 46.25 | 47.84 | 1,377 | +0.99(+2.11%) |
Sep 03, 2024 | 46.85 | 48.57 | 46.85 | 46.85 | 3,669 | -1.65(-3.40%) |
Aug 30, 2024 | 48.79 | 48.79 | 47.50 | 48.50 | 20,257 | +0.25(+0.52%) |
Aug 29, 2024 | 46.50 | 48.50 | 46.50 | 48.25 | 3,258 | +1.83(+3.94%) |
Aug 28, 2024 | 47.05 | 47.05 | 46.42 | 46.42 | 668 | -2.08(-4.29%) |
Aug 27, 2024 | 48.40 | 49.11 | 46.74 | 48.50 | 4,107 | +0.49(+1.02%) |
Aug 26, 2024 | 48.50 | 48.72 | 46.80 | 48.01 | 13,038 | +1.71(+3.69%) |
Aug 23, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 640 | -1.06(-2.24%) |
Aug 21, 2024 | 47.36 | 849 | +2.31(+5.13%) | |||
Aug 20, 2024 | 45.07 | 46.91 | 45.05 | 45.05 | 1,842 | -2.95(-6.15%) |
Aug 19, 2024 | 48.00 | 48.26 | 45.47 | 48.00 | 4,408 | -0.01(-0.02%) |
Aug 16, 2024 | 47.59 | 48.01 | 46.81 | 48.01 | 5,054 | +0.40(+0.84%) |
Aug 15, 2024 | 47.66 | 48.06 | 47.50 | 47.61 | 4,467 | -0.05(-0.10%) |
Aug 14, 2024 | 47.48 | 49.00 | 46.15 | 47.66 | 4,278 | -0.64(-1.32%) |
Aug 13, 2024 | 48.30 | 49.50 | 48.30 | 48.30 | 2,674 | -0.33(-0.68%) |
Aug 12, 2024 | 46.50 | 48.74 | 46.50 | 48.63 | 3,988 | +0.63(+1.31%) |
Aug 09, 2024 | 48.41 | 48.41 | 46.29 | 48.00 | 2,727 | +0.00(+0.00%) |
Aug 08, 2024 | 47.47 | 48.00 | 47.27 | 48.00 | 46,294 | +3.45(+7.73%) |
Aug 07, 2024 | 46.71 | 46.71 | 44.51 | 44.55 | 5,251 | -0.75(-1.66%) |
Aug 06, 2024 | 45.30 | 45.59 | 45.19 | 45.31 | 2,601 | -0.54(-1.17%) |
Aug 05, 2024 | 45.75 | 46.65 | 44.55 | 45.84 | 4,029 | -2.15(-4.47%) |
Aug 02, 2024 | 47.88 | 47.99 | 43.69 | 47.99 | 5,235 | +2.79(+6.17%) |
Aug 01, 2024 | 47.44 | 47.44 | 45.20 | 45.20 | 2,311 | -0.92(-1.99%) |
Jul 31, 2024 | 44.75 | 46.52 | 44.75 | 46.12 | 5,494 | +1.53(+3.43%) |
Jul 30, 2024 | 44.59 | 45.91 | 44.59 | 44.59 | 1,497 | -0.87(-1.92%) |
Jul 29, 2024 | 46.82 | 46.82 | 44.30 | 45.46 | 5,321 | +0.34(+0.76%) |
Jul 26, 2024 | 45.00 | 46.23 | 44.75 | 45.12 | 24,013 | +0.57(+1.28%) |
Jul 25, 2024 | 45.21 | 45.21 | 43.45 | 44.55 | 2,019 | -1.56(-3.38%) |
Jul 24, 2024 | 45.96 | 46.89 | 45.85 | 46.11 | 2,640 | +0.15(+0.33%) |
Jul 23, 2024 | 46.70 | 47.57 | 45.96 | 45.96 | 5,067 | -2.04(-4.26%) |
Jul 22, 2024 | 46.15 | 48.43 | 46.15 | 48.00 | 7,195 | -0.43(-0.89%) |
Jul 19, 2024 | 49.15 | 49.15 | 46.61 | 48.43 | 37,046 | +1.83(+3.93%) |
Jul 18, 2024 | 47.63 | 47.63 | 46.50 | 46.60 | 43,980 | +1.40(+3.10%) |
Jul 17, 2024 | 47.35 | 47.35 | 45.20 | 45.20 | 2,216 | -3.03(-6.28%) |
Jul 16, 2024 | 48.00 | 49.50 | 47.59 | 48.23 | 46,049 | -1.27(-2.57%) |
Jul 15, 2024 | 49.05 | 50.22 | 48.50 | 49.50 | 137,543 | -0.88(-1.75%) |
Jul 12, 2024 | 50.00 | 50.84 | 50.00 | 50.38 | 71,642 | +1.28(+2.61%) |
Jul 11, 2024 | 49.28 | 49.46 | 47.60 | 49.10 | 5,089 | +0.63(+1.30%) |
Jul 10, 2024 | 47.59 | 48.47 | 47.55 | 48.47 | 10,347 | +0.12(+0.25%) |
Jul 09, 2024 | 48.69 | 49.00 | 48.25 | 48.35 | 79,970 | -0.14(-0.28%) |
Jul 08, 2024 | 48.56 | 48.80 | 48.49 | 48.49 | 66,199 | +0.48(+0.99%) |
Jul 05, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 578 | -0.00(-0.00%) |
Jul 03, 2024 | 47.16 | 49.70 | 47.16 | 48.01 | 3,548 | +1.32(+2.83%) |
Jul 02, 2024 | 46.29 | 47.92 | 46.14 | 46.69 | 2,303 | -0.36(-0.77%) |
Jul 01, 2024 | 46.05 | 48.62 | 46.05 | 47.05 | 2,255 | -0.45(-0.94%) |
Jun 28, 2024 | 47.40 | 47.61 | 47.40 | 47.49 | 65,614 | -1.45(-2.95%) |
Jun 27, 2024 | 48.94 | 49.45 | 46.96 | 48.94 | 51,317 | +0.86(+1.80%) |
Jun 26, 2024 | 48.00 | 48.08 | 47.25 | 48.08 | 50,911 | +0.47(+0.98%) |
Jun 25, 2024 | 48.60 | 49.25 | 47.61 | 47.61 | 5,234 | -1.39(-2.84%) |
Jun 24, 2024 | 49.70 | 49.70 | 47.05 | 49.00 | 50,113 | -0.63(-1.27%) |
Jun 20, 2024 | 49.63 | 968 | +0.49(+1.00%) | |||
Jun 18, 2024 | 47.99 | 49.14 | 47.99 | 49.14 | 944 | +0.17(+0.35%) |
Jun 17, 2024 | 47.72 | 48.98 | 47.00 | 48.97 | 67,120 | +1.89(+4.01%) |
Jun 14, 2024 | 48.57 | 49.00 | 47.05 | 47.08 | 53,205 | -1.17(-2.42%) |
Jun 13, 2024 | 48.15 | 48.29 | 47.95 | 48.25 | 57,090 | +0.20(+0.42%) |
Jun 12, 2024 | 47.40 | 48.13 | 47.40 | 48.05 | 56,094 | +0.65(+1.37%) |
Jun 11, 2024 | 47.52 | 47.70 | 47.20 | 47.40 | 51,769 | -0.35(-0.73%) |
Jun 10, 2024 | 47.00 | 48.88 | 46.64 | 47.75 | 17,711 | +0.35(+0.74%) |
Jun 07, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 43,113 | -1.32(-2.71%) |
Jun 06, 2024 | 48.59 | 49.10 | 48.59 | 48.72 | 1,816 | +0.02(+0.04%) |
Jun 05, 2024 | 47.32 | 49.74 | 47.32 | 48.70 | 86,793 | -0.44(-0.90%) |
Jun 04, 2024 | 47.49 | 49.14 | 47.49 | 49.14 | 816 | +0.43(+0.89%) |
Jun 03, 2024 | 48.95 | 48.95 | 47.25 | 48.71 | 72,728 | +2.33(+5.02%) |
May 31, 2024 | 46.15 | 46.53 | 46.15 | 46.38 | 1,503 | -1.31(-2.75%) |
May 30, 2024 | 47.45 | 47.76 | 47.45 | 47.69 | 6,294 | +0.23(+0.49%) |
May 29, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 104,743 | -0.41(-0.86%) |
May 28, 2024 | 47.50 | 48.98 | 47.50 | 47.87 | 2,901 | -1.50(-3.04%) |
May 24, 2024 | 48.69 | 49.37 | 48.17 | 49.37 | 1,299 | +0.68(+1.40%) |
May 23, 2024 | 48.20 | 49.02 | 48.20 | 48.69 | 25,146 | -0.17(-0.34%) |
May 22, 2024 | 48.57 | 49.18 | 48.57 | 48.85 | 8,877 | -0.79(-1.60%) |
May 21, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 372,580 | -0.68(-1.35%) |
May 20, 2024 | 49.79 | 50.56 | 49.79 | 50.33 | 45,186 | -0.96(-1.88%) |
May 17, 2024 | 52.15 | 52.15 | 50.00 | 51.29 | 25,125 | -0.46(-0.89%) |
May 16, 2024 | 51.59 | 51.75 | 50.55 | 51.75 | 172,454 | +0.15(+0.29%) |
May 15, 2024 | 51.10 | 51.92 | 51.05 | 51.60 | 15,134 | +0.40(+0.78%) |
May 14, 2024 | 50.00 | 52.00 | 48.88 | 51.20 | 10,901 | +2.10(+4.28%) |
May 13, 2024 | 47.70 | 49.35 | 47.70 | 49.10 | 44,843 | +1.59(+3.36%) |
May 10, 2024 | 47.64 | 47.64 | 47.46 | 47.51 | 3,059 | -0.12(-0.26%) |
May 09, 2024 | 47.30 | 47.68 | 46.85 | 47.63 | 150,293 | +1.45(+3.14%) |
May 08, 2024 | 46.51 | 46.51 | 46.03 | 46.18 | 169,499 | -0.48(-1.03%) |
May 07, 2024 | 46.70 | 46.91 | 46.66 | 46.66 | 1,072 | -0.74(-1.56%) |
May 06, 2024 | 47.50 | 47.64 | 47.40 | 47.40 | 1,998 | +0.60(+1.29%) |
May 03, 2024 | 46.90 | 47.46 | 46.00 | 46.80 | 3,680 | -0.75(-1.59%) |
May 02, 2024 | 44.70 | 47.55 | 40.26 | 47.55 | 64,796 | +3.49(+7.93%) |
May 01, 2024 | 43.36 | 44.05 | 43.36 | 44.05 | 1,776 | -0.24(-0.55%) |
Apr 30, 2024 | 44.55 | 44.55 | 43.92 | 44.30 | 2,917 | -0.20(-0.45%) |
Apr 29, 2024 | 44.13 | 44.50 | 44.07 | 44.50 | 3,701 | +0.05(+0.12%) |
Apr 26, 2024 | 44.26 | 44.61 | 44.22 | 44.45 | 5,345 | +0.85(+1.96%) |
Apr 25, 2024 | 43.52 | 43.59 | 42.69 | 43.59 | 2,398 | +0.04(+0.09%) |
Apr 24, 2024 | 43.42 | 43.89 | 42.67 | 43.55 | 6,333 | +0.96(+2.25%) |
Apr 23, 2024 | 42.00 | 42.60 | 41.37 | 42.59 | 39,732 | +2.29(+5.69%) |
Apr 22, 2024 | 40.30 | 41.63 | 40.30 | 40.30 | 5,764 | +1.38(+3.55%) |
Apr 19, 2024 | 38.63 | 39.00 | 38.09 | 38.92 | 25,654 | +0.29(+0.75%) |
Apr 18, 2024 | 38.20 | 39.76 | 38.20 | 38.63 | 6,608 | +0.38(+1.00%) |
Apr 17, 2024 | 39.08 | 39.08 | 38.08 | 38.25 | 12,496 | -0.01(-0.03%) |
Apr 16, 2024 | 38.26 | 39.16 | 38.25 | 38.26 | 10,528 | +0.16(+0.42%) |
Apr 15, 2024 | 38.10 | 39.79 | 38.00 | 38.10 | 5,289 | -0.51(-1.33%) |
Apr 12, 2024 | 40.10 | 40.10 | 38.50 | 38.61 | 3,588 | -1.03(-2.59%) |
Apr 11, 2024 | 40.00 | 40.37 | 39.60 | 39.64 | 5,616 | +0.44(+1.11%) |
Apr 10, 2024 | 39.29 | 39.60 | 39.20 | 39.20 | 2,423 | +0.44(+1.15%) |
Apr 09, 2024 | 39.70 | 39.70 | 38.65 | 38.76 | 4,811 | -0.62(-1.58%) |
Apr 08, 2024 | 39.59 | 39.77 | 39.25 | 39.38 | 31,700 | -0.20(-0.51%) |
Apr 05, 2024 | 39.70 | 39.70 | 39.33 | 39.58 | 2,849 | +0.15(+0.38%) |
Apr 04, 2024 | 39.17 | 39.78 | 39.00 | 39.43 | 32,840 | -0.22(-0.55%) |
Apr 03, 2024 | 39.70 | 39.70 | 38.80 | 39.65 | 39,007 | -0.08(-0.21%) |
Apr 02, 2024 | 39.41 | 40.00 | 38.50 | 39.73 | 3,935 | -0.09(-0.22%) |
Apr 01, 2024 | 38.25 | 39.82 | 38.25 | 39.82 | 6,757 | +0.90(+2.30%) |
Mar 28, 2024 | 38.77 | 39.02 | 37.87 | 38.92 | 6,940 | +0.17(+0.43%) |
Mar 27, 2024 | 38.00 | 38.84 | 38.00 | 38.76 | 123,706 | +1.16(+3.08%) |
Mar 26, 2024 | 38.00 | 38.30 | 37.50 | 37.60 | 4,067 | +0.67(+1.81%) |
Mar 25, 2024 | 37.13 | 37.13 | 36.06 | 36.93 | 4,579 | +0.30(+0.83%) |
Mar 22, 2024 | 36.35 | 37.40 | 36.00 | 36.63 | 4,881 | +0.13(+0.35%) |
Mar 21, 2024 | 36.38 | 37.57 | 35.74 | 36.50 | 25,562 | +0.06(+0.16%) |
Mar 20, 2024 | 36.44 | 37.27 | 36.18 | 36.44 | 4,583 | -0.09(-0.23%) |
Mar 19, 2024 | 36.67 | 36.67 | 36.00 | 36.52 | 5,950 | -0.58(-1.56%) |
Mar 18, 2024 | 37.70 | 37.70 | 36.50 | 37.10 | 6,585 | +0.94(+2.60%) |
Mar 15, 2024 | 37.03 | 37.23 | 36.02 | 36.16 | 24,526 | +0.38(+1.08%) |
Mar 14, 2024 | 37.70 | 37.70 | 35.78 | 35.78 | 12,812 | -1.72(-4.59%) |
Mar 13, 2024 | 37.72 | 37.72 | 37.50 | 37.50 | 1,064 | +0.55(+1.50%) |
Mar 12, 2024 | 36.13 | 37.15 | 36.00 | 36.95 | 6,543 | +1.40(+3.92%) |
Mar 11, 2024 | 34.46 | 36.27 | 34.46 | 35.55 | 82,238 | +1.19(+3.46%) |
Mar 08, 2024 | 35.16 | 35.25 | 34.00 | 34.36 | 8,014 | -0.32(-0.94%) |
Mar 07, 2024 | 34.00 | 34.98 | 34.00 | 34.68 | 2,758 | +0.18(+0.54%) |
Mar 06, 2024 | 35.10 | 35.33 | 34.50 | 34.50 | 7,021 | +0.43(+1.27%) |
Mar 05, 2024 | 34.40 | 34.40 | 34.00 | 34.07 | 6,060 | -0.60(-1.74%) |
Mar 04, 2024 | 34.94 | 35.05 | 33.76 | 34.67 | 9,672 | -0.33(-0.96%) |
Mar 01, 2024 | 35.18 | 35.99 | 34.55 | 35.00 | 35,652 | +0.09(+0.27%) |
Feb 29, 2024 | 34.90 | 35.74 | 34.90 | 34.91 | 8,518 | -0.09(-0.26%) |
Feb 28, 2024 | 35.95 | 35.95 | 34.97 | 35.00 | 6,260 | -1.50(-4.11%) |
Feb 27, 2024 | 37.65 | 37.65 | 35.59 | 36.50 | 8,064 | +0.20(+0.54%) |
Feb 26, 2024 | 37.05 | 37.05 | 36.21 | 36.30 | 8,637 | -0.75(-2.02%) |
Feb 23, 2024 | 36.95 | 37.27 | 36.81 | 37.05 | 46,821 | +0.05(+0.14%) |
Feb 22, 2024 | 37.16 | 37.74 | 36.91 | 37.00 | 4,483 | +0.42(+1.14%) |
Feb 21, 2024 | 35.97 | 37.16 | 35.97 | 36.58 | 2,999 | +0.36(+1.00%) |
Feb 20, 2024 | 35.29 | 36.90 | 35.20 | 36.22 | 11,282 | -0.85(-2.30%) |
Feb 16, 2024 | 36.75 | 37.20 | 36.75 | 37.07 | 10,395 | +0.37(+1.01%) |
Feb 15, 2024 | 36.98 | 37.25 | 36.58 | 36.70 | 9,737 | -0.38(-1.03%) |
Feb 14, 2024 | 37.00 | 37.18 | 36.75 | 37.09 | 31,649 | -0.16(-0.44%) |
Feb 13, 2024 | 37.40 | 37.45 | 36.65 | 37.25 | 6,604 | +0.15(+0.40%) |
Feb 12, 2024 | 37.58 | 38.00 | 35.69 | 37.10 | 7,157 | +0.01(+0.03%) |
Feb 09, 2024 | 36.54 | 37.57 | 36.20 | 37.09 | 6,462 | +0.89(+2.46%) |
Feb 08, 2024 | 35.09 | 37.24 | 35.09 | 36.20 | 15,540 | -0.25(-0.69%) |
Feb 07, 2024 | 36.38 | 37.69 | 36.38 | 36.45 | 3,480 | -0.78(-2.10%) |
Feb 06, 2024 | 35.85 | 38.02 | 35.85 | 37.23 | 23,826 | +1.18(+3.27%) |
Feb 05, 2024 | 34.45 | 36.38 | 34.45 | 36.05 | 14,697 | +0.97(+2.76%) |
Feb 02, 2024 | 35.30 | 35.45 | 34.36 | 35.08 | 5,598 | -0.14(-0.40%) |
Feb 01, 2024 | 34.08 | 35.51 | 33.54 | 35.23 | 3,563 | +0.53(+1.53%) |
Jan 31, 2024 | 33.60 | 35.15 | 33.60 | 34.69 | 5,212 | -0.10(-0.29%) |
Jan 30, 2024 | 35.94 | 35.94 | 34.08 | 34.80 | 50,044 | -0.82(-2.30%) |
Jan 29, 2024 | 35.87 | 36.33 | 35.47 | 35.61 | 27,989 | -0.88(-2.40%) |
Jan 26, 2024 | 36.20 | 36.74 | 36.20 | 36.49 | 26,996 | +0.04(+0.10%) |
Jan 25, 2024 | 36.31 | 37.16 | 36.29 | 36.45 | 4,155 | +0.20(+0.56%) |
Jan 24, 2024 | 35.48 | 38.05 | 35.48 | 36.25 | 98,741 | +0.00(+0.00%) |
Jan 23, 2024 | 35.94 | 36.25 | 34.16 | 36.25 | 68,100 | +2.14(+6.27%) |
Jan 22, 2024 | 32.45 | 34.64 | 32.45 | 34.11 | 59,042 | -1.24(-3.50%) |
Jan 19, 2024 | 34.15 | 35.64 | 34.15 | 35.35 | 11,862 | -0.05(-0.16%) |
Jan 18, 2024 | 34.16 | 35.80 | 34.16 | 35.41 | 8,287 | +0.13(+0.38%) |
Jan 17, 2024 | 33.62 | 35.60 | 33.62 | 35.27 | 5,127 | -0.43(-1.20%) |
Jan 16, 2024 | 35.20 | 36.20 | 35.70 | 35.70 | 58,867 | -2.10(-5.56%) |
Jan 12, 2024 | 37.02 | 38.00 | 36.94 | 37.80 | 11,095 | +1.05(+2.86%) |
Jan 11, 2024 | 37.57 | 37.57 | 36.28 | 36.75 | 24,105 | +1.07(+3.00%) |
Jan 10, 2024 | 35.23 | 36.26 | 35.23 | 35.68 | 7,418 | -0.54(-1.49%) |
Jan 09, 2024 | 35.90 | 36.46 | 35.90 | 36.22 | 29,173 | -0.89(-2.40%) |
Jan 08, 2024 | 36.08 | 37.66 | 35.60 | 37.11 | 29,014 | -0.22(-0.60%) |
Jan 05, 2024 | 38.85 | 38.85 | 37.33 | 37.33 | 10,303 | -0.74(-1.94%) |
Jan 04, 2024 | 37.52 | 38.89 | 37.14 | 38.07 | 11,533 | -0.60(-1.56%) |
Jan 03, 2024 | 37.22 | 38.77 | 37.22 | 38.67 | 72,188 | +1.29(+3.46%) |