Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 43.77 | 43.77 | 42.37 | 42.40 | 1,980,773 | -1.52(-3.46%) |
May 22, 2024 | 44.56 | 44.71 | 43.85 | 43.92 | 1,465,514 | -0.58(-1.30%) |
May 21, 2024 | 44.65 | 44.84 | 44.36 | 44.50 | 1,411,285 | -0.26(-0.58%) |
May 20, 2024 | 44.80 | 45.62 | 44.64 | 44.76 | 1,798,141 | +0.09(+0.20%) |
May 17, 2024 | 44.20 | 44.71 | 43.83 | 44.67 | 5,093,432 | +0.52(+1.18%) |
May 16, 2024 | 44.19 | 44.35 | 43.71 | 44.15 | 1,885,540 | -0.03(-0.07%) |
May 15, 2024 | 44.13 | 44.40 | 43.74 | 44.18 | 1,719,876 | +0.25(+0.57%) |
May 14, 2024 | 44.60 | 44.60 | 43.68 | 43.93 | 1,326,844 | -0.32(-0.72%) |
May 13, 2024 | 44.23 | 44.63 | 44.05 | 44.25 | 1,048,673 | +0.34(+0.77%) |
May 10, 2024 | 44.04 | 44.15 | 43.79 | 43.91 | 834,295 | -0.11(-0.25%) |
May 09, 2024 | 43.77 | 44.03 | 43.43 | 44.02 | 1,533,573 | +0.37(+0.84%) |
May 08, 2024 | 43.79 | 43.90 | 43.58 | 43.65 | 1,234,853 | -0.49(-1.10%) |
May 07, 2024 | 44.41 | 44.60 | 43.94 | 44.14 | 1,802,536 | -0.29(-0.65%) |
May 06, 2024 | 43.86 | 44.46 | 43.57 | 44.43 | 1,676,970 | +0.87(+2.01%) |
May 03, 2024 | 43.18 | 43.76 | 43.18 | 43.55 | 2,421,755 | +0.51(+1.18%) |
May 02, 2024 | 42.98 | 43.35 | 42.98 | 43.05 | 2,131,139 | +0.21(+0.49%) |
May 01, 2024 | 42.60 | 43.76 | 42.55 | 42.84 | 2,441,375 | +0.00(+0.00%) |
Apr 30, 2024 | 43.20 | 43.59 | 42.75 | 42.84 | 2,785,224 | -0.63(-1.44%) |
Apr 29, 2024 | 43.65 | 43.88 | 43.18 | 43.46 | 1,777,363 | +0.12(+0.28%) |
Apr 26, 2024 | 42.53 | 43.73 | 42.53 | 43.34 | 2,407,119 | +0.72(+1.68%) |
Apr 25, 2024 | 43.05 | 43.50 | 42.41 | 42.63 | 2,420,899 | -0.36(-0.83%) |
Apr 24, 2024 | 41.23 | 43.03 | 41.02 | 42.99 | 5,681,024 | +1.62(+3.91%) |
Apr 23, 2024 | 45.85 | 46.44 | 41.18 | 41.37 | 9,723,583 | -7.23(-14.88%) |
Apr 22, 2024 | 48.90 | 49.16 | 48.51 | 48.60 | 1,868,121 | -0.19(-0.39%) |
Apr 19, 2024 | 48.42 | 48.98 | 48.30 | 48.79 | 1,516,652 | +0.54(+1.11%) |
Apr 18, 2024 | 48.05 | 48.64 | 47.88 | 48.25 | 1,651,217 | +0.67(+1.40%) |
Apr 17, 2024 | 48.63 | 48.66 | 47.53 | 47.59 | 1,118,587 | -0.53(-1.09%) |
Apr 16, 2024 | 48.43 | 48.57 | 48.09 | 48.11 | 1,431,791 | -0.59(-1.20%) |
Apr 15, 2024 | 49.56 | 49.79 | 48.66 | 48.70 | 1,068,089 | -0.22(-0.45%) |
Apr 12, 2024 | 49.34 | 49.59 | 48.91 | 48.92 | 1,215,678 | -0.73(-1.48%) |
Apr 11, 2024 | 50.00 | 50.22 | 49.54 | 49.65 | 1,058,865 | -0.53(-1.05%) |
Apr 10, 2024 | 50.88 | 50.88 | 49.97 | 50.18 | 1,116,204 | -1.33(-2.58%) |
Apr 09, 2024 | 51.30 | 51.61 | 50.92 | 51.51 | 1,105,379 | +0.36(+0.70%) |
Apr 08, 2024 | 51.19 | 51.71 | 50.98 | 51.15 | 1,187,796 | +0.03(+0.06%) |
Apr 05, 2024 | 50.91 | 51.17 | 50.54 | 51.12 | 1,112,201 | +0.35(+0.68%) |
Apr 04, 2024 | 52.08 | 52.32 | 50.75 | 50.77 | 852,715 | -1.04(-2.01%) |
Apr 03, 2024 | 52.18 | 52.48 | 51.70 | 51.82 | 961,270 | -0.58(-1.10%) |
Apr 02, 2024 | 52.76 | 52.78 | 52.06 | 52.39 | 928,450 | -0.43(-0.81%) |
Apr 01, 2024 | 53.00 | 53.16 | 52.48 | 52.82 | 735,776 | -0.23(-0.43%) |
Mar 28, 2024 | 53.05 | 52.96 | 52.94 | 53.05 | 1,128,464 | +0.26(+0.49%) |
Mar 27, 2024 | 52.03 | 52.97 | 51.69 | 52.79 | 1,316,170 | +1.02(+1.98%) |
Mar 26, 2024 | 51.96 | 52.08 | 51.72 | 51.77 | 1,064,696 | -0.11(-0.21%) |
Mar 25, 2024 | 52.60 | 52.65 | 51.85 | 51.88 | 955,910 | -0.55(-1.04%) |
Mar 22, 2024 | 52.71 | 52.82 | 52.27 | 52.42 | 827,481 | -0.16(-0.30%) |
Mar 21, 2024 | 51.97 | 52.71 | 51.83 | 52.58 | 820,523 | +0.64(+1.22%) |
Mar 20, 2024 | 51.37 | 51.97 | 51.26 | 51.95 | 762,921 | +0.62(+1.20%) |
Mar 19, 2024 | 50.91 | 51.40 | 50.91 | 51.33 | 1,404,368 | +0.46(+0.90%) |
Mar 18, 2024 | 51.00 | 51.36 | 50.77 | 50.87 | 1,119,430 | -0.29(-0.56%) |
Mar 15, 2024 | 50.84 | 51.44 | 50.84 | 51.16 | 3,101,192 | +0.13(+0.25%) |
Mar 14, 2024 | 51.48 | 51.56 | 50.81 | 51.03 | 1,377,256 | -0.45(-0.87%) |
Mar 13, 2024 | 51.41 | 51.75 | 51.22 | 51.48 | 1,009,080 | +0.23(+0.45%) |
Mar 12, 2024 | 51.09 | 51.66 | 50.82 | 51.25 | 1,839,916 | +0.16(+0.31%) |
Mar 11, 2024 | 50.77 | 51.16 | 50.42 | 51.09 | 1,137,733 | +0.32(+0.62%) |
Mar 08, 2024 | 50.91 | 51.31 | 50.75 | 50.78 | 1,438,713 | -0.06(-0.12%) |
Mar 07, 2024 | 51.16 | 51.37 | 50.66 | 50.84 | 1,667,912 | -0.03(-0.06%) |
Mar 06, 2024 | 51.34 | 51.63 | 50.81 | 50.86 | 1,215,095 | -0.31(-0.60%) |
Mar 05, 2024 | 51.21 | 51.86 | 51.14 | 51.17 | 1,590,386 | -0.27(-0.52%) |
Mar 04, 2024 | 51.38 | 51.55 | 51.03 | 51.44 | 1,550,107 | +0.11(+0.21%) |
Mar 01, 2024 | 51.51 | 51.73 | 50.99 | 51.33 | 1,345,508 | -0.31(-0.59%) |
Feb 29, 2024 | 52.35 | 52.52 | 51.53 | 51.64 | 3,417,631 | -0.47(-0.91%) |
Feb 28, 2024 | 52.19 | 52.34 | 51.67 | 52.11 | 1,576,187 | -0.16(-0.30%) |
Feb 27, 2024 | 51.97 | 52.49 | 51.89 | 52.27 | 1,856,413 | +0.48(+0.93%) |
Feb 26, 2024 | 51.32 | 51.93 | 51.13 | 51.78 | 1,826,275 | +0.26(+0.50%) |
Feb 23, 2024 | 51.50 | 51.80 | 50.89 | 51.53 | 2,058,702 | +0.32(+0.62%) |
Feb 22, 2024 | 51.00 | 51.73 | 50.26 | 51.21 | 2,064,451 | +1.52(+3.06%) |
Feb 21, 2024 | 49.31 | 49.80 | 48.95 | 49.69 | 2,320,936 | +0.45(+0.92%) |
Feb 20, 2024 | 48.81 | 49.35 | 48.66 | 49.24 | 2,049,611 | -0.18(-0.36%) |
Feb 16, 2024 | 48.25 | 49.71 | 48.03 | 49.41 | 4,245,632 | +0.86(+1.77%) |
Feb 15, 2024 | 48.45 | 48.72 | 48.24 | 48.55 | 2,411,252 | +0.32(+0.66%) |
Feb 14, 2024 | 47.64 | 48.37 | 47.57 | 48.24 | 2,072,620 | +0.75(+1.58%) |
Feb 13, 2024 | 47.78 | 47.80 | 47.06 | 47.49 | 3,413,432 | -1.07(-2.20%) |
Feb 12, 2024 | 47.45 | 48.61 | 47.37 | 48.55 | 1,431,903 | +1.21(+2.57%) |
Feb 09, 2024 | 47.05 | 47.52 | 46.84 | 47.34 | 977,707 | +0.39(+0.84%) |
Feb 08, 2024 | 46.70 | 47.02 | 46.53 | 46.94 | 1,214,094 | -0.03(-0.06%) |
Feb 07, 2024 | 46.70 | 47.11 | 46.43 | 46.97 | 2,239,540 | +0.44(+0.95%) |
Feb 06, 2024 | 45.80 | 46.55 | 45.45 | 46.53 | 1,482,667 | +0.78(+1.71%) |
Feb 05, 2024 | 46.00 | 46.04 | 45.41 | 45.75 | 1,443,827 | -0.96(-2.05%) |
Feb 02, 2024 | 46.87 | 47.10 | 46.17 | 46.71 | 1,264,408 | -0.43(-0.92%) |
Feb 01, 2024 | 46.33 | 47.16 | 45.96 | 47.14 | 1,586,757 | +1.06(+2.29%) |
Jan 31, 2024 | 46.95 | 47.09 | 45.98 | 46.09 | 1,731,833 | -0.85(-1.81%) |
Jan 30, 2024 | 46.88 | 47.28 | 46.49 | 46.93 | 1,699,510 | -0.16(-0.34%) |
Jan 29, 2024 | 46.93 | 47.11 | 46.30 | 47.09 | 2,094,097 | +0.04(+0.08%) |
Jan 26, 2024 | 47.16 | 47.23 | 46.89 | 47.05 | 1,137,341 | +0.14(+0.29%) |
Jan 25, 2024 | 47.26 | 47.36 | 46.57 | 46.91 | 1,494,968 | +0.05(+0.11%) |
Jan 24, 2024 | 47.76 | 47.86 | 46.74 | 46.87 | 1,286,258 | -0.45(-0.96%) |
Jan 23, 2024 | 47.85 | 48.17 | 46.69 | 47.32 | 1,967,152 | -0.37(-0.77%) |
Jan 22, 2024 | 46.97 | 47.80 | 46.85 | 47.69 | 1,285,004 | +0.90(+1.92%) |
Jan 19, 2024 | 46.76 | 47.05 | 46.30 | 46.79 | 1,183,567 | +0.10(+0.21%) |
Jan 18, 2024 | 46.55 | 46.78 | 46.17 | 46.69 | 1,159,892 | +0.23(+0.49%) |
Jan 17, 2024 | 46.41 | 46.86 | 46.26 | 46.46 | 1,799,450 | -0.37(-0.78%) |
Jan 16, 2024 | 46.16 | 46.87 | 45.82 | 46.83 | 1,672,702 | +0.38(+0.81%) |
Jan 12, 2024 | 46.90 | 47.25 | 46.32 | 46.45 | 1,101,782 | -0.01(-0.03%) |
Jan 11, 2024 | 46.36 | 46.63 | 45.83 | 46.47 | 1,371,523 | +0.03(+0.07%) |
Jan 10, 2024 | 46.28 | 46.46 | 46.09 | 46.43 | 1,068,122 | +0.16(+0.34%) |
Jan 09, 2024 | 46.62 | 46.94 | 46.12 | 46.27 | 1,358,403 | -0.77(-1.64%) |
Jan 08, 2024 | 46.51 | 47.15 | 46.24 | 47.04 | 1,866,473 | +0.51(+1.10%) |
Jan 05, 2024 | 45.80 | 46.70 | 45.71 | 46.53 | 2,208,015 | +0.56(+1.22%) |
Jan 04, 2024 | 46.07 | 46.17 | 45.67 | 45.97 | 1,534,723 | -0.08(-0.17%) |
Jan 03, 2024 | 46.59 | 46.71 | 45.93 | 46.05 | 2,582,179 | -0.64(-1.37%) |