Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.01 | 50.21 | 49.09 | 49.83 | 54,471 | +0.16(+0.32%) |
May 23, 2024 | 50.06 | 50.98 | 48.82 | 49.67 | 88,420 | -0.31(-0.62%) |
May 22, 2024 | 49.11 | 50.06 | 49.11 | 49.98 | 50,466 | +0.57(+1.15%) |
May 21, 2024 | 49.96 | 50.09 | 49.26 | 49.41 | 40,310 | -0.63(-1.26%) |
May 20, 2024 | 50.71 | 50.71 | 49.68 | 50.04 | 66,648 | -0.91(-1.79%) |
May 17, 2024 | 50.47 | 50.95 | 50.23 | 50.95 | 55,669 | +0.75(+1.48%) |
May 16, 2024 | 50.21 | 50.71 | 49.48 | 50.20 | 71,377 | -0.05(-0.09%) |
May 15, 2024 | 50.08 | 51.22 | 49.80 | 50.25 | 76,374 | +0.79(+1.60%) |
May 14, 2024 | 49.59 | 50.99 | 49.46 | 49.46 | 90,165 | +0.41(+0.84%) |
May 13, 2024 | 48.66 | 49.20 | 48.37 | 49.05 | 66,629 | +0.71(+1.47%) |
May 10, 2024 | 48.43 | 48.56 | 47.68 | 48.34 | 50,496 | +0.00(+0.00%) |
May 09, 2024 | 47.72 | 48.51 | 47.72 | 48.34 | 45,938 | +0.33(+0.69%) |
May 08, 2024 | 47.95 | 48.28 | 47.58 | 48.01 | 57,254 | -0.53(-1.09%) |
May 07, 2024 | 48.68 | 48.81 | 47.87 | 48.54 | 98,214 | +0.33(+0.68%) |
May 06, 2024 | 47.17 | 48.31 | 46.79 | 48.21 | 89,381 | +1.51(+3.23%) |
May 03, 2024 | 47.00 | 47.46 | 46.50 | 46.70 | 57,840 | -0.02(-0.04%) |
May 02, 2024 | 46.76 | 46.96 | 46.39 | 46.72 | 85,024 | +0.40(+0.86%) |
May 01, 2024 | 45.12 | 46.81 | 44.82 | 46.32 | 114,171 | +0.97(+2.14%) |
Apr 30, 2024 | 45.02 | 45.48 | 44.74 | 45.35 | 69,565 | -0.10(-0.22%) |
Apr 29, 2024 | 44.97 | 45.52 | 44.95 | 45.45 | 55,080 | +0.76(+1.70%) |
Apr 26, 2024 | 45.69 | 45.75 | 44.64 | 44.69 | 79,538 | -0.90(-1.97%) |
Apr 25, 2024 | 45.82 | 45.90 | 45.11 | 45.59 | 142,127 | -1.00(-2.14%) |
Apr 24, 2024 | 45.80 | 46.79 | 45.75 | 46.59 | 103,729 | +0.65(+1.41%) |
Apr 23, 2024 | 44.94 | 46.35 | 44.94 | 45.94 | 110,827 | +1.00(+2.22%) |
Apr 22, 2024 | 45.18 | 45.63 | 44.61 | 44.94 | 90,009 | -0.16(-0.35%) |
Apr 19, 2024 | 44.20 | 45.33 | 44.20 | 45.10 | 99,207 | +0.75(+1.69%) |
Apr 18, 2024 | 44.56 | 45.49 | 44.14 | 44.35 | 98,576 | -0.29(-0.65%) |
Apr 17, 2024 | 45.69 | 46.00 | 44.56 | 44.64 | 81,629 | -0.66(-1.45%) |
Apr 16, 2024 | 45.69 | 45.87 | 44.74 | 45.30 | 67,701 | -0.34(-0.74%) |
Apr 15, 2024 | 46.62 | 46.76 | 45.45 | 45.64 | 79,482 | -0.82(-1.76%) |
Apr 12, 2024 | 47.65 | 47.65 | 45.82 | 46.46 | 91,079 | -1.33(-2.78%) |
Apr 11, 2024 | 48.00 | 48.09 | 47.20 | 47.79 | 111,019 | +0.00(+0.00%) |
Apr 10, 2024 | 49.13 | 49.78 | 47.62 | 47.79 | 114,077 | -2.88(-5.68%) |
Apr 09, 2024 | 49.33 | 50.93 | 49.26 | 50.66 | 136,487 | +1.31(+2.65%) |
Apr 08, 2024 | 48.05 | 50.10 | 47.89 | 49.35 | 204,015 | +1.72(+3.61%) |
Apr 05, 2024 | 46.10 | 48.35 | 45.19 | 47.64 | 225,464 | +0.16(+0.34%) |
Apr 04, 2024 | 44.85 | 48.68 | 42.78 | 47.48 | 622,207 | +9.07(+23.61%) |
Apr 03, 2024 | 38.32 | 38.98 | 37.70 | 38.41 | 219,551 | -0.14(-0.36%) |
Apr 02, 2024 | 39.71 | 39.71 | 38.35 | 38.55 | 141,722 | -1.26(-3.16%) |
Apr 01, 2024 | 41.38 | 41.83 | 39.57 | 39.81 | 114,194 | -1.29(-3.13%) |
Mar 28, 2024 | 41.30 | 41.85 | 40.96 | 41.10 | 69,154 | -0.20(-0.48%) |
Mar 27, 2024 | 41.55 | 41.87 | 41.15 | 41.30 | 61,715 | +0.29(+0.71%) |
Mar 26, 2024 | 41.94 | 42.11 | 40.71 | 41.01 | 84,566 | -0.56(-1.35%) |
Mar 25, 2024 | 43.11 | 43.16 | 41.40 | 41.57 | 53,320 | -1.35(-3.14%) |
Mar 22, 2024 | 44.68 | 44.76 | 42.81 | 42.91 | 95,152 | -1.77(-3.96%) |
Mar 21, 2024 | 43.91 | 44.89 | 42.55 | 44.68 | 179,414 | +0.96(+2.19%) |
Mar 20, 2024 | 42.98 | 43.85 | 42.67 | 43.72 | 92,820 | +0.53(+1.23%) |
Mar 19, 2024 | 41.44 | 43.29 | 41.31 | 43.19 | 127,991 | +1.42(+3.39%) |
Mar 18, 2024 | 42.95 | 42.95 | 41.45 | 41.77 | 67,117 | -1.26(-2.92%) |
Mar 15, 2024 | 42.60 | 43.34 | 42.26 | 43.03 | 136,660 | +0.36(+0.84%) |
Mar 14, 2024 | 42.58 | 42.98 | 42.20 | 42.67 | 88,451 | -0.16(-0.37%) |
Mar 13, 2024 | 41.84 | 43.60 | 41.84 | 42.83 | 94,114 | +0.63(+1.49%) |
Mar 12, 2024 | 44.09 | 44.09 | 42.20 | 42.20 | 85,013 | -1.93(-4.37%) |
Mar 11, 2024 | 43.66 | 44.22 | 43.27 | 44.13 | 76,815 | +0.24(+0.55%) |
Mar 08, 2024 | 43.95 | 44.29 | 43.67 | 43.89 | 78,892 | +0.47(+1.08%) |
Mar 07, 2024 | 43.44 | 44.40 | 43.18 | 43.42 | 118,156 | +0.05(+0.12%) |
Mar 06, 2024 | 43.19 | 43.43 | 42.77 | 43.37 | 114,498 | +0.24(+0.56%) |
Mar 05, 2024 | 41.80 | 43.44 | 41.57 | 43.13 | 167,457 | +1.36(+3.25%) |
Mar 04, 2024 | 41.87 | 41.94 | 41.56 | 41.77 | 75,832 | +0.32(+0.77%) |
Mar 01, 2024 | 41.48 | 41.89 | 40.40 | 41.46 | 119,824 | +0.01(+0.02%) |
Feb 29, 2024 | 42.55 | 42.61 | 41.31 | 41.45 | 72,377 | -0.43(-1.03%) |
Feb 28, 2024 | 41.52 | 41.88 | 41.24 | 41.87 | 84,026 | -0.12(-0.29%) |
Feb 27, 2024 | 42.38 | 42.46 | 41.28 | 41.99 | 83,381 | -0.14(-0.33%) |
Feb 26, 2024 | 41.42 | 42.24 | 41.42 | 42.13 | 62,022 | +0.49(+1.17%) |
Feb 23, 2024 | 41.70 | 42.05 | 41.13 | 41.65 | 55,258 | -0.05(-0.12%) |
Feb 22, 2024 | 41.15 | 42.09 | 41.15 | 41.70 | 78,072 | +0.55(+1.33%) |
Feb 21, 2024 | 41.48 | 41.72 | 40.14 | 41.15 | 59,388 | -0.42(-1.01%) |
Feb 20, 2024 | 42.68 | 43.37 | 41.22 | 41.57 | 90,030 | -1.81(-4.17%) |
Feb 16, 2024 | 41.72 | 43.44 | 40.43 | 43.37 | 139,715 | +1.30(+3.09%) |
Feb 15, 2024 | 41.66 | 42.25 | 41.40 | 42.07 | 82,578 | +0.81(+1.96%) |
Feb 14, 2024 | 39.57 | 41.38 | 39.49 | 41.27 | 96,399 | +2.34(+6.00%) |
Feb 13, 2024 | 40.94 | 40.96 | 38.47 | 38.93 | 118,433 | -3.68(-8.63%) |
Feb 12, 2024 | 41.63 | 43.11 | 41.63 | 42.60 | 103,458 | +1.18(+2.84%) |
Feb 09, 2024 | 41.00 | 41.43 | 39.98 | 41.43 | 101,034 | +0.74(+1.82%) |
Feb 08, 2024 | 38.80 | 40.69 | 38.54 | 40.69 | 118,129 | +2.20(+5.71%) |
Feb 07, 2024 | 38.47 | 39.18 | 37.97 | 38.49 | 83,609 | +0.26(+0.68%) |
Feb 06, 2024 | 37.33 | 38.30 | 36.97 | 38.23 | 75,943 | +0.80(+2.13%) |
Feb 05, 2024 | 35.93 | 37.99 | 35.93 | 37.43 | 96,870 | -0.38(-1.00%) |
Feb 02, 2024 | 37.56 | 38.15 | 37.52 | 37.81 | 63,159 | -0.19(-0.50%) |
Feb 01, 2024 | 38.12 | 38.53 | 37.38 | 38.00 | 99,680 | +0.15(+0.40%) |
Jan 31, 2024 | 39.42 | 39.63 | 37.70 | 37.85 | 76,398 | -1.45(-3.68%) |
Jan 30, 2024 | 39.18 | 39.44 | 36.86 | 39.30 | 67,335 | -0.38(-0.96%) |
Jan 29, 2024 | 38.55 | 39.79 | 38.31 | 39.68 | 57,495 | +0.87(+2.24%) |
Jan 26, 2024 | 39.48 | 39.49 | 38.54 | 38.81 | 64,475 | -0.22(-0.56%) |
Jan 25, 2024 | 40.03 | 40.03 | 38.65 | 39.03 | 49,916 | -0.30(-0.76%) |
Jan 24, 2024 | 40.49 | 40.49 | 38.87 | 39.33 | 62,731 | -0.59(-1.47%) |
Jan 23, 2024 | 40.63 | 40.63 | 39.15 | 39.92 | 83,162 | -0.43(-1.06%) |
Jan 22, 2024 | 38.89 | 40.36 | 38.86 | 40.34 | 106,924 | +1.95(+5.09%) |
Jan 19, 2024 | 38.02 | 38.39 | 37.12 | 38.39 | 78,453 | +0.57(+1.50%) |
Jan 18, 2024 | 37.89 | 38.05 | 37.10 | 37.82 | 60,603 | +0.26(+0.69%) |
Jan 17, 2024 | 37.65 | 38.34 | 37.24 | 37.56 | 85,775 | -0.58(-1.52%) |
Jan 16, 2024 | 38.52 | 39.03 | 37.79 | 38.14 | 96,552 | -0.36(-0.93%) |
Jan 12, 2024 | 39.29 | 39.48 | 38.42 | 38.50 | 79,546 | -0.24(-0.62%) |
Jan 11, 2024 | 38.49 | 39.11 | 37.62 | 38.74 | 90,713 | +0.36(+0.94%) |
Jan 10, 2024 | 38.61 | 38.61 | 37.62 | 38.38 | 81,012 | -0.06(-0.16%) |
Jan 09, 2024 | 38.69 | 39.12 | 37.98 | 38.44 | 96,021 | -0.70(-1.78%) |
Jan 08, 2024 | 39.96 | 40.57 | 38.94 | 39.14 | 89,761 | -0.75(-1.88%) |
Jan 05, 2024 | 40.27 | 40.76 | 39.46 | 39.89 | 139,529 | -1.02(-2.49%) |
Jan 04, 2024 | 43.62 | 44.70 | 40.45 | 40.90 | 194,046 | -2.15(-5.00%) |
Jan 03, 2024 | 44.62 | 44.62 | 42.65 | 43.06 | 308,534 | -1.52(-3.40%) |