Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 46.58 | 46.58 | 45.95 | 46.17 | 57,039 | -0.33(-0.71%) |
May 21, 2024 | 46.40 | 46.98 | 46.33 | 46.50 | 43,133 | +0.09(+0.19%) |
May 20, 2024 | 46.07 | 46.51 | 45.70 | 46.41 | 58,260 | +0.38(+0.83%) |
May 17, 2024 | 45.94 | 46.26 | 45.24 | 46.03 | 113,447 | +0.30(+0.66%) |
May 16, 2024 | 47.16 | 47.29 | 45.73 | 45.73 | 66,274 | -1.60(-3.38%) |
May 15, 2024 | 47.06 | 47.48 | 46.58 | 47.33 | 68,435 | +0.76(+1.63%) |
May 14, 2024 | 47.02 | 47.04 | 45.88 | 46.57 | 69,727 | -0.03(-0.06%) |
May 13, 2024 | 46.91 | 46.91 | 46.23 | 46.60 | 124,599 | -0.09(-0.19%) |
May 10, 2024 | 46.22 | 46.85 | 45.51 | 46.69 | 141,275 | +0.19(+0.41%) |
May 09, 2024 | 42.08 | 46.72 | 41.60 | 46.50 | 173,982 | +4.77(+11.43%) |
May 08, 2024 | 41.42 | 41.94 | 41.25 | 41.73 | 89,724 | +0.18(+0.43%) |
May 07, 2024 | 41.92 | 42.25 | 41.55 | 41.55 | 55,601 | -0.09(-0.22%) |
May 06, 2024 | 42.24 | 42.61 | 41.58 | 41.64 | 102,935 | -0.51(-1.21%) |
May 03, 2024 | 42.27 | 42.27 | 41.30 | 42.15 | 63,014 | +0.40(+0.96%) |
May 02, 2024 | 41.92 | 41.98 | 41.46 | 41.75 | 59,003 | +0.31(+0.75%) |
May 01, 2024 | 41.02 | 41.73 | 40.79 | 41.44 | 67,523 | +0.49(+1.20%) |
Apr 30, 2024 | 40.98 | 40.98 | 40.59 | 40.95 | 54,643 | -0.29(-0.70%) |
Apr 29, 2024 | 41.61 | 42.02 | 40.93 | 41.24 | 40,259 | -0.05(-0.12%) |
Apr 26, 2024 | 40.72 | 41.35 | 40.72 | 41.29 | 68,276 | +0.59(+1.45%) |
Apr 25, 2024 | 41.61 | 41.62 | 40.43 | 40.70 | 67,722 | -1.24(-2.96%) |
Apr 24, 2024 | 41.69 | 42.22 | 41.49 | 41.94 | 102,729 | -0.14(-0.33%) |
Apr 23, 2024 | 40.24 | 42.81 | 40.24 | 42.08 | 302,438 | +1.85(+4.60%) |
Apr 22, 2024 | 39.97 | 40.45 | 39.68 | 40.23 | 90,236 | +0.25(+0.63%) |
Apr 19, 2024 | 39.27 | 40.05 | 39.25 | 39.98 | 63,118 | +0.71(+1.81%) |
Apr 18, 2024 | 39.35 | 39.59 | 39.02 | 39.27 | 68,782 | -0.04(-0.10%) |
Apr 17, 2024 | 39.52 | 39.91 | 39.28 | 39.31 | 73,704 | -0.06(-0.15%) |
Apr 16, 2024 | 39.25 | 39.51 | 38.95 | 39.37 | 56,991 | -0.11(-0.28%) |
Apr 15, 2024 | 39.69 | 40.05 | 39.30 | 39.48 | 54,001 | -0.26(-0.65%) |
Apr 12, 2024 | 39.95 | 40.08 | 39.58 | 39.74 | 62,257 | -0.37(-0.92%) |
Apr 11, 2024 | 40.01 | 40.37 | 39.82 | 40.11 | 81,821 | +0.36(+0.91%) |
Apr 10, 2024 | 40.67 | 40.67 | 39.52 | 39.75 | 63,531 | -1.55(-3.75%) |
Apr 09, 2024 | 41.35 | 41.60 | 40.91 | 41.30 | 42,359 | -0.01(-0.02%) |
Apr 08, 2024 | 41.47 | 41.91 | 41.26 | 41.31 | 45,144 | +0.10(+0.24%) |
Apr 05, 2024 | 40.61 | 41.22 | 40.35 | 41.21 | 167,541 | +0.11(+0.27%) |
Apr 04, 2024 | 41.39 | 41.62 | 40.78 | 41.10 | 157,575 | +0.15(+0.37%) |
Apr 03, 2024 | 40.88 | 41.22 | 40.55 | 40.95 | 111,308 | +0.05(+0.12%) |
Apr 02, 2024 | 41.96 | 41.96 | 40.40 | 40.90 | 72,084 | -1.26(-2.99%) |
Apr 01, 2024 | 42.83 | 42.83 | 42.11 | 42.16 | 110,771 | -0.67(-1.56%) |
Mar 28, 2024 | 43.03 | 44.10 | 42.37 | 42.83 | 50,839 | +0.02(+0.05%) |
Mar 27, 2024 | 41.88 | 42.81 | 41.85 | 42.81 | 53,352 | +1.21(+2.91%) |
Mar 26, 2024 | 42.78 | 42.78 | 41.57 | 41.60 | 60,656 | -0.96(-2.26%) |
Mar 25, 2024 | 42.72 | 43.23 | 42.37 | 42.56 | 65,606 | -0.30(-0.70%) |
Mar 22, 2024 | 43.34 | 43.54 | 42.59 | 42.86 | 71,438 | -0.36(-0.82%) |
Mar 21, 2024 | 43.20 | 43.60 | 43.00 | 43.22 | 63,608 | +0.18(+0.41%) |
Mar 20, 2024 | 42.10 | 43.10 | 41.66 | 43.04 | 90,964 | +1.08(+2.57%) |
Mar 19, 2024 | 42.01 | 42.70 | 41.93 | 41.96 | 122,791 | +0.00(+0.00%) |
Mar 18, 2024 | 42.77 | 42.77 | 41.85 | 41.96 | 141,703 | -0.39(-0.92%) |
Mar 15, 2024 | 41.77 | 42.50 | 41.77 | 42.35 | 466,140 | +0.36(+0.86%) |
Mar 14, 2024 | 43.40 | 43.40 | 41.78 | 41.99 | 146,954 | -1.24(-2.87%) |
Mar 13, 2024 | 42.45 | 43.43 | 42.10 | 43.23 | 121,681 | +0.66(+1.55%) |
Mar 12, 2024 | 41.81 | 42.68 | 41.25 | 42.57 | 114,274 | +1.32(+3.20%) |
Mar 11, 2024 | 41.38 | 41.42 | 40.86 | 41.25 | 94,557 | +0.01(+0.02%) |
Mar 08, 2024 | 42.09 | 42.09 | 40.96 | 41.24 | 114,526 | -0.42(-1.01%) |
Mar 07, 2024 | 41.49 | 41.79 | 41.32 | 41.66 | 77,938 | +0.50(+1.21%) |
Mar 06, 2024 | 42.04 | 42.04 | 40.90 | 41.16 | 89,302 | -0.53(-1.27%) |
Mar 05, 2024 | 43.52 | 43.52 | 41.64 | 41.69 | 135,161 | -1.76(-4.05%) |
Mar 04, 2024 | 44.08 | 44.21 | 43.30 | 43.45 | 124,132 | -0.52(-1.18%) |
Mar 01, 2024 | 44.04 | 44.04 | 43.38 | 43.97 | 111,199 | +0.10(+0.23%) |
Feb 29, 2024 | 44.10 | 44.39 | 43.49 | 43.87 | 168,385 | +0.23(+0.53%) |
Feb 28, 2024 | 43.20 | 43.72 | 42.87 | 43.64 | 141,762 | +0.22(+0.51%) |
Feb 27, 2024 | 43.17 | 43.50 | 42.85 | 43.42 | 152,550 | +0.54(+1.26%) |
Feb 26, 2024 | 43.13 | 43.54 | 42.71 | 42.88 | 128,883 | -0.25(-0.58%) |
Feb 23, 2024 | 43.19 | 43.73 | 42.89 | 43.13 | 138,580 | +0.23(+0.54%) |
Feb 22, 2024 | 42.87 | 43.12 | 42.14 | 42.90 | 189,346 | +0.12(+0.28%) |
Feb 21, 2024 | 43.45 | 43.73 | 42.35 | 42.78 | 135,402 | -0.50(-1.16%) |
Feb 20, 2024 | 42.58 | 43.55 | 42.52 | 43.28 | 170,327 | +0.29(+0.67%) |
Feb 16, 2024 | 43.47 | 43.70 | 42.92 | 42.99 | 160,328 | -0.62(-1.42%) |
Feb 15, 2024 | 42.94 | 43.65 | 42.55 | 43.61 | 179,436 | +0.61(+1.42%) |
Feb 14, 2024 | 42.20 | 43.18 | 41.41 | 43.00 | 222,757 | +1.01(+2.41%) |
Feb 13, 2024 | 42.03 | 43.05 | 41.53 | 41.99 | 160,582 | -1.36(-3.14%) |
Feb 12, 2024 | 41.88 | 43.62 | 41.24 | 43.35 | 197,567 | +1.92(+4.63%) |
Feb 09, 2024 | 43.70 | 44.45 | 40.86 | 41.43 | 403,153 | -8.39(-16.84%) |
Feb 08, 2024 | 47.49 | 50.52 | 47.45 | 49.82 | 193,192 | +2.88(+6.14%) |
Feb 07, 2024 | 47.17 | 47.37 | 46.73 | 46.94 | 53,513 | -0.26(-0.55%) |
Feb 06, 2024 | 46.30 | 47.37 | 46.30 | 47.20 | 40,911 | +0.84(+1.81%) |
Feb 05, 2024 | 46.34 | 46.72 | 46.11 | 46.36 | 77,704 | -0.41(-0.88%) |
Feb 02, 2024 | 47.16 | 47.17 | 46.60 | 46.77 | 49,443 | -0.84(-1.76%) |
Feb 01, 2024 | 47.26 | 47.66 | 46.92 | 47.61 | 79,879 | +0.71(+1.51%) |
Jan 31, 2024 | 48.07 | 48.23 | 46.88 | 46.90 | 74,051 | -1.05(-2.19%) |
Jan 30, 2024 | 48.15 | 48.98 | 47.63 | 47.95 | 68,598 | -0.75(-1.54%) |
Jan 29, 2024 | 48.16 | 48.85 | 48.13 | 48.70 | 49,398 | +0.48(+1.00%) |
Jan 26, 2024 | 48.20 | 48.57 | 47.98 | 48.22 | 73,880 | +0.37(+0.77%) |
Jan 25, 2024 | 47.44 | 47.85 | 47.13 | 47.85 | 64,281 | +1.06(+2.27%) |
Jan 24, 2024 | 47.44 | 47.59 | 46.71 | 46.79 | 73,121 | -0.84(-1.76%) |
Jan 23, 2024 | 48.62 | 48.81 | 47.62 | 47.63 | 79,898 | -0.46(-0.96%) |
Jan 22, 2024 | 47.75 | 48.19 | 47.44 | 48.09 | 89,226 | +0.64(+1.35%) |
Jan 19, 2024 | 47.33 | 47.48 | 46.67 | 47.45 | 61,636 | +0.27(+0.57%) |
Jan 18, 2024 | 47.16 | 47.27 | 46.34 | 47.18 | 56,225 | +0.06(+0.13%) |
Jan 17, 2024 | 46.68 | 47.98 | 46.68 | 47.12 | 95,368 | -0.15(-0.32%) |
Jan 16, 2024 | 47.24 | 47.49 | 46.49 | 47.27 | 92,259 | -0.18(-0.38%) |
Jan 12, 2024 | 48.19 | 48.19 | 47.24 | 47.45 | 64,975 | -0.08(-0.17%) |
Jan 11, 2024 | 48.13 | 48.39 | 47.21 | 47.53 | 64,256 | -0.85(-1.76%) |
Jan 10, 2024 | 48.41 | 48.90 | 48.03 | 48.38 | 55,920 | -0.24(-0.49%) |
Jan 09, 2024 | 48.45 | 48.65 | 48.05 | 48.62 | 55,894 | -0.38(-0.78%) |
Jan 08, 2024 | 49.05 | 49.40 | 48.60 | 49.00 | 55,446 | +0.10(+0.20%) |
Jan 05, 2024 | 49.34 | 50.02 | 48.82 | 48.90 | 64,147 | -0.80(-1.61%) |
Jan 04, 2024 | 51.03 | 51.03 | 49.61 | 49.70 | 103,039 | -1.15(-2.26%) |
Jan 03, 2024 | 50.39 | 51.71 | 50.05 | 50.85 | 153,047 | +0.21(+0.41%) |
Jan 02, 2024 | 49.66 | 50.83 | 49.60 | 50.64 | 85,910 | +0.53(+1.06%) |
Dec 29, 2023 | 50.79 | 50.88 | 49.64 | 50.11 | 86,919 | -0.53(-1.05%) |
Dec 28, 2023 | 50.58 | 50.77 | 50.14 | 50.64 | 67,065 | -0.19(-0.37%) |
Dec 27, 2023 | 50.71 | 51.23 | 50.34 | 50.83 | 62,002 | +0.19(+0.38%) |
Dec 26, 2023 | 49.77 | 50.69 | 49.53 | 50.64 | 53,496 | +1.24(+2.51%) |
Dec 22, 2023 | 49.19 | 50.44 | 49.19 | 49.40 | 87,289 | +0.29(+0.59%) |
Dec 21, 2023 | 48.90 | 49.16 | 47.97 | 49.11 | 104,200 | +0.72(+1.49%) |
Dec 20, 2023 | 48.65 | 49.38 | 48.20 | 48.39 | 128,834 | -0.20(-0.41%) |
Dec 19, 2023 | 47.76 | 48.59 | 47.17 | 48.59 | 111,036 | +1.28(+2.71%) |
Dec 18, 2023 | 48.23 | 48.24 | 46.96 | 47.31 | 128,905 | -0.83(-1.72%) |
Dec 15, 2023 | 48.02 | 48.29 | 47.07 | 48.14 | 1,027,782 | +0.35(+0.73%) |
Dec 14, 2023 | 47.77 | 48.53 | 47.31 | 47.79 | 110,327 | +0.50(+1.06%) |
Dec 13, 2023 | 46.30 | 47.29 | 45.23 | 47.29 | 114,308 | +1.16(+2.51%) |
Dec 12, 2023 | 46.01 | 46.22 | 45.46 | 46.13 | 99,383 | +0.34(+0.74%) |
Dec 11, 2023 | 44.54 | 46.21 | 44.08 | 45.79 | 67,886 | +0.90(+2.00%) |
Dec 08, 2023 | 45.10 | 45.51 | 44.65 | 44.89 | 65,864 | -0.21(-0.47%) |
Dec 07, 2023 | 43.68 | 45.11 | 43.65 | 45.10 | 74,209 | +1.24(+2.83%) |
Dec 06, 2023 | 44.08 | 44.39 | 43.39 | 43.86 | 60,748 | +0.15(+0.34%) |
Dec 05, 2023 | 43.45 | 44.70 | 43.34 | 43.71 | 121,781 | +0.21(+0.48%) |
Dec 04, 2023 | 42.17 | 44.32 | 42.17 | 43.50 | 142,217 | +1.49(+3.55%) |
Dec 01, 2023 | 40.49 | 42.28 | 40.42 | 42.01 | 112,374 | +1.43(+3.52%) |
Nov 30, 2023 | 39.40 | 40.65 | 39.13 | 40.58 | 127,747 | +1.39(+3.55%) |
Nov 29, 2023 | 40.02 | 40.43 | 39.14 | 39.19 | 98,121 | -0.93(-2.32%) |
Nov 28, 2023 | 40.11 | 40.37 | 39.51 | 40.12 | 119,013 | +0.16(+0.40%) |
Nov 27, 2023 | 40.49 | 40.49 | 39.38 | 39.96 | 84,681 | +0.00(+0.00%) |
Nov 24, 2023 | 39.59 | 40.16 | 39.47 | 39.96 | 33,048 | +0.40(+1.01%) |
Nov 22, 2023 | 39.60 | 40.55 | 39.14 | 39.56 | 86,798 | +0.04(+0.10%) |
Nov 21, 2023 | 43.75 | 43.85 | 38.44 | 39.52 | 202,749 | -4.36(-9.94%) |
Nov 20, 2023 | 44.50 | 44.69 | 43.80 | 43.88 | 88,601 | -0.41(-0.93%) |
Nov 17, 2023 | 45.05 | 45.05 | 44.09 | 44.29 | 66,697 | -0.48(-1.07%) |
Nov 16, 2023 | 45.27 | 45.31 | 44.40 | 44.77 | 41,666 | -0.41(-0.91%) |
Nov 15, 2023 | 45.06 | 45.49 | 44.98 | 45.18 | 40,155 | +0.01(+0.02%) |
Nov 14, 2023 | 44.15 | 45.18 | 44.01 | 45.17 | 68,051 | +2.00(+4.63%) |
Nov 13, 2023 | 42.87 | 43.32 | 42.65 | 43.17 | 42,977 | -0.05(-0.12%) |
Nov 10, 2023 | 43.54 | 43.58 | 42.83 | 43.22 | 54,972 | -0.26(-0.60%) |
Nov 09, 2023 | 44.58 | 44.58 | 43.46 | 43.48 | 43,450 | -0.87(-1.96%) |
Nov 08, 2023 | 45.31 | 45.31 | 44.30 | 44.35 | 47,297 | -0.78(-1.73%) |
Nov 07, 2023 | 45.09 | 45.40 | 44.83 | 45.13 | 31,543 | -0.21(-0.46%) |
Nov 06, 2023 | 44.92 | 45.38 | 44.67 | 45.34 | 47,403 | +0.49(+1.09%) |
Nov 03, 2023 | 45.06 | 45.37 | 44.64 | 44.85 | 69,514 | +0.54(+1.22%) |
Nov 02, 2023 | 43.78 | 44.31 | 43.49 | 44.31 | 31,221 | +0.83(+1.91%) |
Nov 01, 2023 | 43.77 | 43.77 | 43.04 | 43.48 | 31,432 | -0.15(-0.34%) |
Oct 31, 2023 | 43.25 | 43.81 | 43.25 | 43.63 | 39,256 | +0.28(+0.65%) |
Oct 30, 2023 | 42.95 | 43.54 | 42.71 | 43.35 | 29,712 | +0.89(+2.10%) |
Oct 27, 2023 | 43.30 | 43.70 | 42.26 | 42.46 | 39,611 | -0.91(-2.10%) |
Oct 26, 2023 | 43.53 | 43.83 | 43.25 | 43.37 | 22,263 | -0.15(-0.34%) |
Oct 25, 2023 | 43.34 | 43.81 | 43.16 | 43.52 | 48,814 | -0.02(-0.05%) |
Oct 24, 2023 | 43.95 | 44.31 | 43.44 | 43.54 | 42,213 | -0.33(-0.75%) |
Oct 23, 2023 | 44.12 | 44.35 | 43.84 | 43.87 | 49,989 | -0.25(-0.57%) |
Oct 20, 2023 | 44.69 | 44.80 | 44.02 | 44.12 | 67,559 | -0.38(-0.85%) |
Oct 19, 2023 | 45.15 | 45.16 | 44.45 | 44.50 | 47,450 | -0.30(-0.67%) |
Oct 18, 2023 | 44.97 | 45.13 | 44.53 | 44.80 | 28,777 | -0.32(-0.71%) |
Oct 17, 2023 | 44.31 | 45.44 | 44.31 | 45.12 | 74,090 | +0.77(+1.74%) |
Oct 16, 2023 | 43.96 | 44.73 | 43.90 | 44.35 | 45,807 | +0.67(+1.53%) |
Oct 13, 2023 | 43.27 | 43.74 | 43.06 | 43.68 | 27,744 | +0.41(+0.95%) |
Oct 12, 2023 | 42.79 | 43.32 | 42.65 | 43.27 | 44,916 | +0.00(+0.00%) |
Oct 11, 2023 | 43.62 | 43.73 | 43.20 | 43.27 | 31,697 | -0.35(-0.80%) |
Oct 10, 2023 | 43.53 | 44.08 | 43.45 | 43.62 | 42,392 | +0.07(+0.16%) |
Oct 09, 2023 | 43.24 | 43.56 | 43.08 | 43.55 | 33,705 | -0.10(-0.23%) |
Oct 06, 2023 | 43.24 | 43.73 | 42.77 | 43.65 | 31,455 | +0.17(+0.39%) |
Oct 05, 2023 | 43.72 | 43.78 | 43.20 | 43.48 | 40,482 | -0.43(-0.98%) |
Oct 04, 2023 | 43.38 | 44.23 | 42.99 | 43.91 | 51,618 | +0.51(+1.18%) |
Oct 03, 2023 | 43.50 | 44.14 | 43.22 | 43.40 | 49,741 | -0.32(-0.73%) |
Oct 02, 2023 | 43.91 | 43.99 | 43.43 | 43.72 | 75,847 | -0.42(-0.95%) |
Sep 29, 2023 | 45.08 | 45.42 | 44.01 | 44.14 | 84,395 | -0.72(-1.60%) |
Sep 28, 2023 | 45.35 | 45.53 | 44.74 | 44.86 | 85,175 | -0.39(-0.86%) |
Sep 27, 2023 | 45.02 | 45.93 | 44.91 | 45.25 | 39,231 | +0.50(+1.12%) |
Sep 26, 2023 | 45.90 | 46.03 | 44.62 | 44.75 | 72,320 | -1.53(-3.31%) |
Sep 25, 2023 | 46.39 | 46.38 | 46.07 | 46.28 | 48,919 | -0.41(-0.88%) |
Sep 22, 2023 | 47.03 | 47.73 | 46.65 | 46.69 | 47,154 | -0.34(-0.72%) |
Sep 21, 2023 | 46.34 | 47.45 | 46.34 | 47.03 | 53,965 | +0.18(+0.38%) |
Sep 20, 2023 | 47.32 | 47.53 | 46.77 | 46.85 | 63,881 | -0.33(-0.70%) |
Sep 19, 2023 | 47.37 | 47.46 | 46.59 | 47.18 | 88,102 | -0.01(-0.02%) |
Sep 18, 2023 | 46.74 | 47.76 | 45.84 | 47.19 | 107,623 | +0.27(+0.58%) |
Sep 15, 2023 | 43.41 | 47.46 | 43.06 | 46.92 | 1,457,324 | +4.22(+9.88%) |
Sep 14, 2023 | 42.23 | 42.72 | 41.85 | 42.70 | 42,596 | +0.83(+1.98%) |
Sep 13, 2023 | 41.86 | 42.06 | 41.49 | 41.87 | 40,238 | +0.02(+0.05%) |
Sep 12, 2023 | 41.92 | 42.10 | 41.40 | 41.85 | 42,248 | -0.36(-0.85%) |
Sep 11, 2023 | 42.69 | 42.78 | 42.11 | 42.21 | 33,011 | -0.29(-0.68%) |
Sep 08, 2023 | 42.61 | 42.94 | 42.32 | 42.50 | 30,293 | -0.11(-0.26%) |
Sep 07, 2023 | 41.95 | 42.66 | 41.91 | 42.61 | 36,390 | +0.63(+1.50%) |
Sep 06, 2023 | 42.28 | 42.87 | 41.80 | 41.98 | 34,494 | -0.34(-0.80%) |
Sep 05, 2023 | 43.85 | 43.85 | 42.27 | 42.32 | 59,152 | -1.92(-4.34%) |