Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 54.75 | 56.41 | 53.40 | 53.61 | 573,229 | -0.84(-1.54%) |
May 21, 2024 | 55.49 | 55.72 | 54.00 | 54.45 | 633,476 | -1.10(-1.98%) |
May 20, 2024 | 53.72 | 55.83 | 53.42 | 55.55 | 725,983 | +2.47(+4.65%) |
May 17, 2024 | 53.02 | 54.08 | 52.37 | 53.08 | 631,232 | +0.62(+1.18%) |
May 16, 2024 | 53.67 | 53.99 | 52.26 | 52.46 | 881,682 | -0.52(-0.98%) |
May 15, 2024 | 52.83 | 54.26 | 51.76 | 52.98 | 1,850,528 | +2.72(+5.41%) |
May 14, 2024 | 48.90 | 50.44 | 48.54 | 50.26 | 640,313 | +1.50(+3.08%) |
May 13, 2024 | 49.38 | 49.94 | 48.32 | 48.76 | 582,263 | +0.02(+0.04%) |
May 10, 2024 | 47.08 | 48.96 | 45.66 | 48.74 | 1,096,349 | +2.02(+4.32%) |
May 09, 2024 | 44.34 | 49.00 | 42.90 | 46.72 | 2,883,237 | +9.18(+24.45%) |
May 08, 2024 | 36.88 | 37.57 | 36.01 | 37.54 | 690,112 | +0.43(+1.16%) |
May 07, 2024 | 36.67 | 37.50 | 36.67 | 37.11 | 262,586 | +0.44(+1.20%) |
May 06, 2024 | 35.87 | 37.15 | 35.81 | 36.67 | 355,827 | +1.27(+3.59%) |
May 03, 2024 | 35.02 | 35.46 | 34.22 | 35.40 | 320,568 | +1.10(+3.21%) |
May 02, 2024 | 33.08 | 34.55 | 32.73 | 34.30 | 391,240 | +1.51(+4.61%) |
May 01, 2024 | 32.75 | 33.78 | 32.37 | 32.79 | 547,377 | -0.16(-0.50%) |
Apr 30, 2024 | 34.11 | 34.45 | 32.83 | 32.95 | 349,867 | -1.57(-4.53%) |
Apr 29, 2024 | 34.20 | 34.58 | 33.69 | 34.52 | 262,642 | +0.55(+1.62%) |
Apr 26, 2024 | 34.30 | 34.54 | 33.90 | 33.97 | 199,515 | +0.00(+0.01%) |
Apr 25, 2024 | 34.22 | 34.59 | 33.63 | 33.97 | 318,023 | -1.02(-2.93%) |
Apr 24, 2024 | 36.30 | 36.63 | 34.87 | 34.99 | 359,593 | -1.30(-3.58%) |
Apr 23, 2024 | 34.46 | 36.54 | 34.22 | 36.29 | 326,778 | +2.31(+6.80%) |
Apr 22, 2024 | 34.18 | 34.47 | 33.20 | 33.98 | 640,217 | +0.04(+0.12%) |
Apr 19, 2024 | 33.39 | 34.64 | 32.72 | 33.94 | 1,234,965 | +0.32(+0.95%) |
Apr 18, 2024 | 34.46 | 34.46 | 33.30 | 33.62 | 507,241 | -0.60(-1.75%) |
Apr 17, 2024 | 36.01 | 36.12 | 33.28 | 34.22 | 753,026 | -1.79(-4.97%) |
Apr 16, 2024 | 35.22 | 36.28 | 34.41 | 36.01 | 449,662 | +0.48(+1.35%) |
Apr 15, 2024 | 36.29 | 36.87 | 35.38 | 35.53 | 355,117 | -0.50(-1.39%) |
Apr 12, 2024 | 36.16 | 36.30 | 35.33 | 36.03 | 330,711 | -0.35(-0.96%) |
Apr 11, 2024 | 36.09 | 36.53 | 35.19 | 36.38 | 456,335 | +0.48(+1.34%) |
Apr 10, 2024 | 35.72 | 36.80 | 34.77 | 35.90 | 373,858 | -0.62(-1.70%) |
Apr 09, 2024 | 37.23 | 37.23 | 36.07 | 36.52 | 235,348 | -0.49(-1.32%) |
Apr 08, 2024 | 37.49 | 37.69 | 36.83 | 37.01 | 243,803 | -0.42(-1.12%) |
Apr 05, 2024 | 36.62 | 37.71 | 36.62 | 37.43 | 456,991 | +1.02(+2.80%) |
Apr 04, 2024 | 38.46 | 39.01 | 36.18 | 36.41 | 546,162 | -1.83(-4.79%) |
Apr 03, 2024 | 37.35 | 38.83 | 37.19 | 38.24 | 390,019 | +0.85(+2.27%) |
Apr 02, 2024 | 37.94 | 38.13 | 37.15 | 37.39 | 326,238 | -0.99(-2.58%) |
Apr 01, 2024 | 38.57 | 38.72 | 37.73 | 38.38 | 293,773 | +0.04(+0.10%) |
Mar 28, 2024 | 37.85 | 38.80 | 37.40 | 38.34 | 473,635 | +0.49(+1.29%) |
Mar 27, 2024 | 36.86 | 37.85 | 36.77 | 37.85 | 328,239 | +1.20(+3.27%) |
Mar 26, 2024 | 36.28 | 37.14 | 36.16 | 36.65 | 287,476 | +0.62(+1.72%) |
Mar 25, 2024 | 36.33 | 37.22 | 35.63 | 36.03 | 348,136 | -0.30(-0.83%) |
Mar 22, 2024 | 36.27 | 36.94 | 35.69 | 36.33 | 416,543 | +0.08(+0.22%) |
Mar 21, 2024 | 35.00 | 36.28 | 34.51 | 36.25 | 537,163 | +1.54(+4.44%) |
Mar 20, 2024 | 34.00 | 35.17 | 33.69 | 34.71 | 555,027 | +0.47(+1.37%) |
Mar 19, 2024 | 32.51 | 34.25 | 32.00 | 34.24 | 542,351 | +1.66(+5.10%) |
Mar 18, 2024 | 32.06 | 32.78 | 31.86 | 32.58 | 228,831 | +0.78(+2.45%) |
Mar 15, 2024 | 31.90 | 32.43 | 31.42 | 31.80 | 646,256 | -0.24(-0.75%) |
Mar 14, 2024 | 33.15 | 33.28 | 31.72 | 32.04 | 358,441 | -0.97(-2.92%) |
Mar 13, 2024 | 33.24 | 33.35 | 32.78 | 33.01 | 296,789 | +0.05(+0.14%) |
Mar 12, 2024 | 33.00 | 33.45 | 32.72 | 32.96 | 458,860 | +0.07(+0.21%) |
Mar 11, 2024 | 32.37 | 32.94 | 31.75 | 32.89 | 386,723 | +0.49(+1.51%) |
Mar 08, 2024 | 33.24 | 33.42 | 31.92 | 32.40 | 409,477 | -0.45(-1.37%) |
Mar 07, 2024 | 34.31 | 34.89 | 32.60 | 32.85 | 438,814 | -1.20(-3.52%) |
Mar 06, 2024 | 34.01 | 34.53 | 33.66 | 34.05 | 329,951 | +0.14(+0.41%) |
Mar 05, 2024 | 33.49 | 34.21 | 33.25 | 33.91 | 633,328 | +0.19(+0.56%) |
Mar 04, 2024 | 34.60 | 34.90 | 33.57 | 33.72 | 435,824 | -0.71(-2.06%) |
Mar 01, 2024 | 34.00 | 34.79 | 33.75 | 34.43 | 475,781 | +0.59(+1.74%) |
Feb 29, 2024 | 33.44 | 34.01 | 33.02 | 33.84 | 867,441 | +1.17(+3.58%) |
Feb 28, 2024 | 32.99 | 33.19 | 32.50 | 32.67 | 610,116 | -0.32(-0.97%) |
Feb 27, 2024 | 32.61 | 33.03 | 32.32 | 32.99 | 458,564 | +0.71(+2.20%) |
Feb 26, 2024 | 31.45 | 32.72 | 31.19 | 32.28 | 623,657 | +0.78(+2.48%) |
Feb 23, 2024 | 31.13 | 31.94 | 30.92 | 31.50 | 595,408 | +0.31(+0.99%) |
Feb 22, 2024 | 30.24 | 31.37 | 29.93 | 31.19 | 1,170,707 | +1.29(+4.31%) |
Feb 21, 2024 | 30.08 | 30.63 | 29.78 | 29.90 | 344,984 | -0.50(-1.64%) |
Feb 20, 2024 | 31.85 | 32.35 | 30.23 | 30.40 | 946,332 | -1.91(-5.91%) |
Feb 16, 2024 | 33.26 | 33.50 | 32.13 | 32.31 | 1,209,861 | -1.58(-4.66%) |
Feb 15, 2024 | 32.09 | 33.95 | 31.99 | 33.89 | 814,480 | +2.05(+6.44%) |
Feb 14, 2024 | 31.00 | 32.27 | 30.78 | 31.84 | 625,593 | +1.39(+4.56%) |
Feb 13, 2024 | 30.07 | 30.82 | 29.90 | 30.45 | 611,084 | -0.55(-1.77%) |
Feb 12, 2024 | 30.54 | 31.68 | 30.41 | 31.00 | 589,179 | +0.45(+1.47%) |
Feb 09, 2024 | 30.70 | 31.00 | 30.00 | 30.55 | 656,994 | +0.22(+0.73%) |
Feb 08, 2024 | 33.00 | 33.23 | 29.00 | 30.33 | 1,560,296 | -0.92(-2.94%) |
Feb 07, 2024 | 31.50 | 32.13 | 30.30 | 31.25 | 850,221 | +0.08(+0.26%) |
Feb 06, 2024 | 30.90 | 31.20 | 30.36 | 31.17 | 381,747 | +0.14(+0.45%) |
Feb 05, 2024 | 30.72 | 31.22 | 30.17 | 31.03 | 321,127 | +0.12(+0.39%) |
Feb 02, 2024 | 31.24 | 31.26 | 30.17 | 30.91 | 682,327 | +0.18(+0.59%) |
Feb 01, 2024 | 29.19 | 31.05 | 29.19 | 30.73 | 798,444 | +1.60(+5.49%) |
Jan 31, 2024 | 29.37 | 29.55 | 28.93 | 29.13 | 318,840 | -0.27(-0.92%) |
Jan 30, 2024 | 29.50 | 29.82 | 29.06 | 29.40 | 424,818 | -0.20(-0.68%) |
Jan 29, 2024 | 28.09 | 29.65 | 27.68 | 29.60 | 574,033 | +1.59(+5.68%) |
Jan 26, 2024 | 28.04 | 28.19 | 27.77 | 28.01 | 264,225 | +0.13(+0.47%) |
Jan 25, 2024 | 27.79 | 28.25 | 27.36 | 27.88 | 327,943 | +0.58(+2.12%) |
Jan 24, 2024 | 27.55 | 27.67 | 27.09 | 27.30 | 364,503 | +0.30(+1.11%) |
Jan 23, 2024 | 26.62 | 27.18 | 26.47 | 27.00 | 348,568 | +0.59(+2.23%) |
Jan 22, 2024 | 25.66 | 26.41 | 25.66 | 26.41 | 385,673 | +1.11(+4.39%) |
Jan 19, 2024 | 25.12 | 25.34 | 24.52 | 25.30 | 568,802 | +0.30(+1.20%) |
Jan 18, 2024 | 25.32 | 25.68 | 24.44 | 25.00 | 266,851 | +0.03(+0.12%) |
Jan 17, 2024 | 24.43 | 25.08 | 24.15 | 24.97 | 524,401 | +0.47(+1.92%) |
Jan 16, 2024 | 24.33 | 24.57 | 24.09 | 24.50 | 341,110 | -0.10(-0.41%) |
Jan 12, 2024 | 25.12 | 25.27 | 24.37 | 24.60 | 332,500 | -0.20(-0.81%) |
Jan 11, 2024 | 25.05 | 25.05 | 24.17 | 24.80 | 357,175 | -0.25(-1.00%) |
Jan 10, 2024 | 25.32 | 25.33 | 24.53 | 25.05 | 302,508 | -0.27(-1.07%) |
Jan 09, 2024 | 24.62 | 26.04 | 24.60 | 25.32 | 451,489 | +0.52(+2.10%) |
Jan 08, 2024 | 24.92 | 25.58 | 24.64 | 24.80 | 268,578 | -0.08(-0.32%) |
Jan 05, 2024 | 24.99 | 25.29 | 24.57 | 24.88 | 337,543 | -0.33(-1.31%) |
Jan 04, 2024 | 25.19 | 25.70 | 24.99 | 25.21 | 329,731 | +0.13(+0.52%) |
Jan 03, 2024 | 26.00 | 26.00 | 24.88 | 25.08 | 1,109,830 | -1.23(-4.68%) |
Jan 02, 2024 | 26.69 | 27.00 | 26.05 | 26.31 | 483,076 | -0.65(-2.41%) |
Dec 29, 2023 | 27.80 | 27.88 | 26.88 | 26.96 | 445,951 | -0.81(-2.92%) |
Dec 28, 2023 | 28.18 | 28.27 | 27.65 | 27.77 | 263,223 | -0.41(-1.45%) |
Dec 27, 2023 | 27.97 | 28.21 | 27.33 | 28.18 | 559,980 | +0.40(+1.44%) |
Dec 26, 2023 | 26.10 | 28.39 | 26.10 | 27.78 | 1,089,754 | +1.86(+7.18%) |
Dec 22, 2023 | 25.72 | 26.43 | 25.49 | 25.92 | 385,261 | +0.31(+1.21%) |
Dec 21, 2023 | 25.82 | 26.00 | 25.15 | 25.61 | 570,663 | -0.09(-0.35%) |
Dec 20, 2023 | 26.06 | 26.74 | 25.62 | 25.70 | 515,732 | -0.36(-1.38%) |
Dec 19, 2023 | 26.00 | 26.45 | 25.47 | 26.06 | 620,872 | +0.35(+1.36%) |
Dec 18, 2023 | 25.01 | 25.77 | 24.55 | 25.71 | 811,848 | +0.82(+3.29%) |
Dec 15, 2023 | 24.42 | 25.42 | 23.76 | 24.89 | 2,389,742 | -1.12(-4.31%) |
Dec 14, 2023 | 25.40 | 26.55 | 25.40 | 26.01 | 1,015,074 | +0.30(+1.17%) |
Dec 13, 2023 | 24.77 | 26.96 | 24.54 | 25.71 | 1,712,930 | +1.62(+6.72%) |
Dec 12, 2023 | 24.00 | 26.92 | 23.17 | 24.09 | 3,311,259 | +2.28(+10.45%) |
Dec 11, 2023 | 22.09 | 22.09 | 21.55 | 21.81 | 742,720 | +0.23(+1.07%) |
Dec 08, 2023 | 21.51 | 21.71 | 21.09 | 21.58 | 326,268 | +0.33(+1.55%) |
Dec 07, 2023 | 20.85 | 21.46 | 20.73 | 21.25 | 209,816 | +0.58(+2.81%) |
Dec 06, 2023 | 20.65 | 21.47 | 20.50 | 20.67 | 244,537 | +0.15(+0.73%) |
Dec 05, 2023 | 19.60 | 20.63 | 19.50 | 20.52 | 284,060 | +0.94(+4.80%) |
Dec 04, 2023 | 19.47 | 20.06 | 19.30 | 19.58 | 231,855 | -0.02(-0.10%) |
Dec 01, 2023 | 19.13 | 19.99 | 19.09 | 19.60 | 481,552 | +0.52(+2.73%) |
Nov 30, 2023 | 18.64 | 19.11 | 18.33 | 19.08 | 242,078 | +0.60(+3.25%) |
Nov 29, 2023 | 18.05 | 18.99 | 18.00 | 18.48 | 315,876 | +0.51(+2.84%) |
Nov 28, 2023 | 18.37 | 18.37 | 17.79 | 17.97 | 241,412 | -0.46(-2.50%) |
Nov 27, 2023 | 18.37 | 18.50 | 18.08 | 18.43 | 282,038 | +0.04(+0.22%) |
Nov 24, 2023 | 18.05 | 18.40 | 18.02 | 18.39 | 110,643 | +0.37(+2.05%) |
Nov 22, 2023 | 18.45 | 18.50 | 17.90 | 18.02 | 140,415 | -0.31(-1.69%) |
Nov 21, 2023 | 18.59 | 18.69 | 17.91 | 18.33 | 185,419 | -0.31(-1.66%) |
Nov 20, 2023 | 18.96 | 18.96 | 18.56 | 18.64 | 190,118 | -0.21(-1.11%) |
Nov 17, 2023 | 19.20 | 19.37 | 18.78 | 18.85 | 144,801 | -0.14(-0.74%) |
Nov 16, 2023 | 19.19 | 19.50 | 18.93 | 18.99 | 123,069 | -0.27(-1.40%) |
Nov 15, 2023 | 18.75 | 19.28 | 18.40 | 19.26 | 240,547 | +0.58(+3.10%) |
Nov 14, 2023 | 18.58 | 18.93 | 18.58 | 18.68 | 219,041 | +0.63(+3.49%) |
Nov 13, 2023 | 17.96 | 18.20 | 17.82 | 18.05 | 161,322 | +0.06(+0.33%) |
Nov 10, 2023 | 17.80 | 18.14 | 17.65 | 17.99 | 139,997 | +0.20(+1.12%) |
Nov 09, 2023 | 18.26 | 18.37 | 17.75 | 17.79 | 243,083 | -0.38(-2.09%) |
Nov 08, 2023 | 18.33 | 18.33 | 17.59 | 18.17 | 190,410 | -0.03(-0.16%) |
Nov 07, 2023 | 18.79 | 18.80 | 18.09 | 18.20 | 237,614 | -0.60(-3.19%) |
Nov 06, 2023 | 19.40 | 19.45 | 18.68 | 18.80 | 121,614 | -0.52(-2.69%) |
Nov 03, 2023 | 19.28 | 19.53 | 19.11 | 19.32 | 165,657 | +0.40(+2.11%) |
Nov 02, 2023 | 18.42 | 19.02 | 18.42 | 18.92 | 152,487 | +0.78(+4.30%) |
Nov 01, 2023 | 18.20 | 18.42 | 17.92 | 18.14 | 362,670 | -0.07(-0.38%) |
Oct 31, 2023 | 18.77 | 18.84 | 18.15 | 18.21 | 119,798 | -0.60(-3.19%) |
Oct 30, 2023 | 18.74 | 18.86 | 18.55 | 18.81 | 131,979 | +0.17(+0.91%) |
Oct 27, 2023 | 18.85 | 18.85 | 18.24 | 18.64 | 192,176 | -0.05(-0.27%) |
Oct 26, 2023 | 18.23 | 18.96 | 18.23 | 18.69 | 263,602 | +0.45(+2.47%) |
Oct 25, 2023 | 18.84 | 18.94 | 18.17 | 18.24 | 170,915 | -0.69(-3.65%) |
Oct 24, 2023 | 18.37 | 19.11 | 18.36 | 18.93 | 308,598 | +0.66(+3.61%) |
Oct 23, 2023 | 18.45 | 19.00 | 18.26 | 18.27 | 289,844 | -0.16(-0.87%) |
Oct 20, 2023 | 18.51 | 19.00 | 18.27 | 18.43 | 473,512 | -0.01(-0.05%) |
Oct 19, 2023 | 18.44 | 18.64 | 17.98 | 18.44 | 196,790 | +0.00(+0.00%) |
Oct 18, 2023 | 18.94 | 18.94 | 18.32 | 18.44 | 195,451 | -0.57(-3.00%) |
Oct 17, 2023 | 18.76 | 19.40 | 18.76 | 19.01 | 191,421 | +0.12(+0.64%) |
Oct 16, 2023 | 18.17 | 19.09 | 18.39 | 18.89 | 344,388 | +0.92(+5.12%) |
Oct 13, 2023 | 19.40 | 19.44 | 17.89 | 17.97 | 366,561 | -1.31(-6.79%) |
Oct 12, 2023 | 19.53 | 19.69 | 19.07 | 19.28 | 251,096 | -0.25(-1.28%) |
Oct 11, 2023 | 19.98 | 20.16 | 19.29 | 19.53 | 145,365 | -0.41(-2.06%) |
Oct 10, 2023 | 19.93 | 20.23 | 19.82 | 19.94 | 267,064 | +0.04(+0.20%) |
Oct 09, 2023 | 20.55 | 20.55 | 19.78 | 19.90 | 194,141 | -0.85(-4.10%) |
Oct 06, 2023 | 20.38 | 20.78 | 19.98 | 20.75 | 201,467 | +0.16(+0.78%) |
Oct 05, 2023 | 20.94 | 21.09 | 20.43 | 20.59 | 256,480 | -0.31(-1.48%) |
Oct 04, 2023 | 20.55 | 20.93 | 20.42 | 20.90 | 143,566 | +0.34(+1.65%) |
Oct 03, 2023 | 21.08 | 21.08 | 20.40 | 20.56 | 252,884 | -0.52(-2.47%) |
Oct 02, 2023 | 21.30 | 21.33 | 20.59 | 21.08 | 546,473 | -0.27(-1.26%) |
Sep 29, 2023 | 21.23 | 21.64 | 20.98 | 21.35 | 934,587 | +0.32(+1.52%) |
Sep 28, 2023 | 20.49 | 21.04 | 20.49 | 21.03 | 252,621 | +0.46(+2.24%) |
Sep 27, 2023 | 20.33 | 20.66 | 20.27 | 20.57 | 281,560 | +0.33(+1.63%) |
Sep 26, 2023 | 19.44 | 20.28 | 19.44 | 20.24 | 298,418 | +0.66(+3.37%) |
Sep 25, 2023 | 19.29 | 19.75 | 19.54 | 19.58 | 118,960 | +0.13(+0.67%) |
Sep 22, 2023 | 19.26 | 19.58 | 19.15 | 19.45 | 223,021 | +0.31(+1.62%) |
Sep 21, 2023 | 19.44 | 19.58 | 18.84 | 19.14 | 280,822 | -0.55(-2.79%) |
Sep 20, 2023 | 19.75 | 20.39 | 19.60 | 19.69 | 320,800 | +0.05(+0.25%) |
Sep 19, 2023 | 19.25 | 19.73 | 18.73 | 19.64 | 347,854 | +0.34(+1.76%) |
Sep 18, 2023 | 19.70 | 19.92 | 19.29 | 19.30 | 293,980 | -0.36(-1.83%) |
Sep 15, 2023 | 20.55 | 20.67 | 19.59 | 19.66 | 605,278 | -1.02(-4.93%) |
Sep 14, 2023 | 20.65 | 21.20 | 20.50 | 20.68 | 427,117 | +0.21(+1.03%) |
Sep 13, 2023 | 19.80 | 20.55 | 19.31 | 20.47 | 639,597 | +0.64(+3.23%) |
Sep 12, 2023 | 20.52 | 20.78 | 19.16 | 19.83 | 1,703,166 | -2.15(-9.78%) |
Sep 11, 2023 | 22.37 | 23.22 | 21.96 | 21.98 | 541,092 | +0.42(+1.95%) |
Sep 08, 2023 | 21.29 | 21.63 | 21.05 | 21.56 | 216,399 | +0.27(+1.27%) |
Sep 07, 2023 | 21.54 | 21.80 | 21.08 | 21.29 | 351,072 | -0.56(-2.56%) |
Sep 06, 2023 | 21.32 | 21.96 | 21.19 | 21.85 | 209,328 | +0.59(+2.78%) |
Sep 05, 2023 | 22.30 | 22.50 | 21.05 | 21.26 | 185,199 | -1.05(-4.71%) |