Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.78 | 47.69 | 45.76 | 47.30 | 1,123,194 | +0.37(+0.79%) |
May 16, 2024 | 46.64 | 47.88 | 46.08 | 46.93 | 1,419,155 | -0.44(-0.93%) |
May 15, 2024 | 44.70 | 47.44 | 44.23 | 47.37 | 1,440,753 | +3.30(+7.49%) |
May 14, 2024 | 44.08 | 44.67 | 43.05 | 44.07 | 1,013,439 | +0.14(+0.32%) |
May 13, 2024 | 44.46 | 45.15 | 43.89 | 43.93 | 1,102,084 | -0.43(-0.97%) |
May 10, 2024 | 44.39 | 46.56 | 44.25 | 44.36 | 1,908,104 | +0.31(+0.70%) |
May 09, 2024 | 42.39 | 44.38 | 42.39 | 44.05 | 1,285,550 | +1.90(+4.51%) |
May 08, 2024 | 43.20 | 44.10 | 41.80 | 42.15 | 1,771,921 | -1.85(-4.20%) |
May 07, 2024 | 43.64 | 44.98 | 43.19 | 44.00 | 1,521,205 | +0.50(+1.15%) |
May 06, 2024 | 45.46 | 45.46 | 42.62 | 43.50 | 1,498,367 | -1.22(-2.73%) |
May 03, 2024 | 42.92 | 47.00 | 42.46 | 44.72 | 6,234,219 | +8.16(+22.32%) |
May 02, 2024 | 36.97 | 37.57 | 34.43 | 36.56 | 2,473,194 | +0.36(+0.99%) |
May 01, 2024 | 36.13 | 37.67 | 35.97 | 36.20 | 1,623,694 | -0.49(-1.34%) |
Apr 30, 2024 | 36.71 | 38.16 | 36.31 | 36.69 | 1,464,993 | -0.36(-0.97%) |
Apr 29, 2024 | 37.25 | 38.00 | 36.76 | 37.05 | 1,528,999 | +1.81(+5.14%) |
Apr 26, 2024 | 35.33 | 35.82 | 34.77 | 35.24 | 783,779 | -0.32(-0.90%) |
Apr 25, 2024 | 35.50 | 36.27 | 34.91 | 35.56 | 1,568,049 | +0.44(+1.25%) |
Apr 24, 2024 | 34.95 | 35.56 | 34.36 | 35.12 | 997,508 | +0.15(+0.43%) |
Apr 23, 2024 | 32.56 | 35.01 | 32.51 | 34.97 | 2,430,018 | +3.24(+10.21%) |
Apr 22, 2024 | 30.65 | 31.92 | 30.12 | 31.73 | 1,230,371 | +1.30(+4.27%) |
Apr 19, 2024 | 31.01 | 31.39 | 30.27 | 30.43 | 985,656 | -0.50(-1.62%) |
Apr 18, 2024 | 31.85 | 32.14 | 30.57 | 30.93 | 1,095,287 | -0.82(-2.58%) |
Apr 17, 2024 | 32.99 | 33.06 | 31.31 | 31.75 | 1,053,076 | -1.21(-3.67%) |
Apr 16, 2024 | 31.57 | 33.30 | 31.34 | 32.96 | 1,656,681 | +1.10(+3.45%) |
Apr 15, 2024 | 33.60 | 33.75 | 31.45 | 31.86 | 1,111,877 | -1.64(-4.90%) |
Apr 12, 2024 | 33.43 | 34.43 | 32.61 | 33.50 | 1,029,912 | -0.37(-1.09%) |
Apr 11, 2024 | 35.13 | 35.17 | 33.35 | 33.87 | 657,894 | -0.70(-2.02%) |
Apr 10, 2024 | 33.33 | 34.63 | 32.90 | 34.57 | 1,292,396 | -0.32(-0.92%) |
Apr 09, 2024 | 33.65 | 35.23 | 33.58 | 34.89 | 922,740 | +1.34(+3.99%) |
Apr 08, 2024 | 33.43 | 34.26 | 33.43 | 33.55 | 924,602 | -0.11(-0.33%) |
Apr 05, 2024 | 33.00 | 34.16 | 32.75 | 33.66 | 812,325 | +0.49(+1.48%) |
Apr 04, 2024 | 34.39 | 34.73 | 33.06 | 33.17 | 1,586,286 | -1.09(-3.18%) |
Apr 03, 2024 | 33.45 | 34.92 | 33.12 | 34.26 | 1,254,359 | +0.76(+2.27%) |
Apr 02, 2024 | 33.85 | 34.31 | 32.57 | 33.50 | 1,783,124 | -0.35(-1.03%) |
Apr 01, 2024 | 35.39 | 35.39 | 33.01 | 33.85 | 1,177,382 | -1.56(-4.41%) |
Mar 28, 2024 | 35.55 | 36.09 | 35.78 | 35.41 | 1,809,821 | +0.11(+0.31%) |
Mar 27, 2024 | 34.08 | 35.52 | 33.09 | 35.30 | 2,204,784 | +1.61(+4.78%) |
Mar 26, 2024 | 31.96 | 33.81 | 31.28 | 33.69 | 2,676,258 | +3.59(+11.93%) |
Mar 25, 2024 | 30.62 | 31.24 | 29.90 | 30.10 | 1,291,883 | -0.16(-0.53%) |
Mar 22, 2024 | 31.63 | 31.85 | 30.01 | 30.26 | 943,776 | -1.60(-5.02%) |
Mar 21, 2024 | 32.51 | 33.75 | 31.82 | 31.86 | 1,757,735 | -0.60(-1.85%) |
Mar 20, 2024 | 31.29 | 32.89 | 30.91 | 32.46 | 2,476,617 | +1.66(+5.39%) |
Mar 19, 2024 | 30.59 | 30.98 | 29.54 | 30.80 | 2,008,868 | -0.32(-1.03%) |
Mar 18, 2024 | 28.82 | 31.18 | 28.64 | 31.12 | 1,822,876 | +2.50(+8.74%) |
Mar 15, 2024 | 28.42 | 28.70 | 27.84 | 28.62 | 1,239,010 | +0.62(+2.21%) |
Mar 14, 2024 | 28.37 | 28.71 | 27.43 | 28.00 | 1,506,140 | -0.63(-2.20%) |
Mar 13, 2024 | 29.97 | 30.41 | 28.41 | 28.63 | 1,225,662 | -1.28(-4.28%) |
Mar 12, 2024 | 29.28 | 30.10 | 28.89 | 29.91 | 1,282,050 | +0.37(+1.25%) |
Mar 11, 2024 | 30.64 | 30.82 | 29.39 | 29.54 | 2,504,199 | -1.16(-3.78%) |
Mar 08, 2024 | 30.17 | 31.01 | 28.95 | 30.70 | 3,202,679 | +1.03(+3.47%) |
Mar 07, 2024 | 27.25 | 30.31 | 27.14 | 29.67 | 4,003,674 | +2.60(+9.60%) |
Mar 06, 2024 | 27.00 | 27.70 | 25.78 | 27.07 | 6,907,051 | -0.04(-0.13%) |
Mar 05, 2024 | 28.41 | 29.89 | 26.91 | 27.11 | 6,488,571 | -4.04(-12.96%) |
Mar 04, 2024 | 27.86 | 31.63 | 27.25 | 31.14 | 1,994,345 | +3.56(+12.91%) |
Mar 01, 2024 | 26.58 | 27.85 | 26.28 | 27.58 | 937,436 | +0.95(+3.57%) |
Feb 29, 2024 | 26.91 | 27.45 | 26.52 | 26.63 | 1,503,667 | +0.05(+0.19%) |
Feb 28, 2024 | 26.98 | 27.12 | 26.01 | 26.58 | 1,905,678 | -0.76(-2.78%) |
Feb 27, 2024 | 29.16 | 29.55 | 27.08 | 27.34 | 1,631,055 | -1.52(-5.27%) |
Feb 26, 2024 | 28.98 | 31.07 | 28.49 | 28.86 | 4,230,733 | -0.27(-0.93%) |
Feb 23, 2024 | 24.93 | 29.29 | 24.84 | 29.13 | 4,138,680 | +4.13(+16.52%) |
Feb 22, 2024 | 24.50 | 26.98 | 24.42 | 25.00 | 3,559,763 | +2.45(+10.86%) |
Feb 21, 2024 | 23.14 | 23.34 | 22.03 | 22.55 | 2,507,660 | -1.01(-4.29%) |
Feb 20, 2024 | 24.02 | 24.36 | 23.08 | 23.56 | 1,545,486 | -0.86(-3.52%) |
Feb 16, 2024 | 23.98 | 24.77 | 23.39 | 24.42 | 1,295,621 | +0.13(+0.54%) |
Feb 15, 2024 | 25.12 | 25.77 | 24.28 | 24.29 | 1,812,061 | -0.26(-1.06%) |
Feb 14, 2024 | 24.82 | 25.00 | 24.24 | 24.55 | 1,087,000 | +0.00(+0.00%) |
Feb 13, 2024 | 23.10 | 25.00 | 22.90 | 24.55 | 1,866,345 | +0.56(+2.33%) |
Feb 12, 2024 | 23.30 | 24.34 | 23.09 | 23.99 | 882,286 | +0.69(+2.96%) |
Feb 09, 2024 | 23.22 | 23.46 | 22.75 | 23.30 | 879,708 | +0.13(+0.56%) |
Feb 08, 2024 | 23.05 | 23.62 | 22.85 | 23.17 | 630,029 | -0.19(-0.81%) |
Feb 07, 2024 | 24.27 | 24.28 | 23.32 | 23.36 | 946,035 | -0.81(-3.35%) |
Feb 06, 2024 | 23.15 | 24.63 | 23.09 | 24.17 | 1,125,102 | +1.27(+5.55%) |
Feb 05, 2024 | 23.03 | 23.23 | 21.94 | 22.90 | 773,481 | -0.32(-1.38%) |
Feb 02, 2024 | 23.15 | 23.71 | 22.90 | 23.22 | 879,351 | -0.46(-1.94%) |
Feb 01, 2024 | 23.04 | 23.83 | 22.71 | 23.68 | 739,422 | +0.88(+3.86%) |
Jan 31, 2024 | 22.09 | 23.82 | 21.85 | 22.80 | 1,318,494 | +0.71(+3.21%) |
Jan 30, 2024 | 23.19 | 23.32 | 22.03 | 22.09 | 872,133 | -1.28(-5.48%) |
Jan 29, 2024 | 22.86 | 23.39 | 22.30 | 23.37 | 1,012,247 | +0.46(+2.01%) |
Jan 26, 2024 | 23.08 | 23.34 | 22.52 | 22.91 | 1,047,916 | -0.08(-0.35%) |
Jan 25, 2024 | 23.28 | 23.53 | 22.54 | 22.99 | 821,551 | -0.15(-0.65%) |
Jan 24, 2024 | 22.88 | 23.37 | 22.05 | 23.14 | 1,420,017 | +0.44(+1.94%) |
Jan 23, 2024 | 24.68 | 24.77 | 22.66 | 22.70 | 2,019,762 | -1.58(-6.51%) |
Jan 22, 2024 | 24.77 | 25.72 | 24.25 | 24.28 | 1,866,218 | -0.47(-1.90%) |
Jan 19, 2024 | 24.89 | 25.24 | 24.22 | 24.75 | 2,947,073 | -0.16(-0.64%) |
Jan 18, 2024 | 24.76 | 25.52 | 23.98 | 24.91 | 3,065,272 | +0.80(+3.32%) |
Jan 17, 2024 | 24.81 | 25.23 | 23.82 | 24.11 | 1,537,813 | -1.40(-5.49%) |
Jan 16, 2024 | 25.28 | 25.97 | 24.49 | 25.51 | 1,099,403 | -0.15(-0.58%) |
Jan 12, 2024 | 26.66 | 27.40 | 25.40 | 25.66 | 1,220,025 | -0.78(-2.95%) |
Jan 11, 2024 | 26.87 | 27.27 | 26.26 | 26.44 | 1,206,160 | -0.62(-2.29%) |
Jan 10, 2024 | 28.09 | 28.27 | 26.68 | 27.06 | 1,630,837 | -1.05(-3.74%) |
Jan 09, 2024 | 28.11 | 29.70 | 28.09 | 28.11 | 1,970,546 | -0.19(-0.67%) |
Jan 08, 2024 | 27.82 | 28.67 | 27.36 | 28.30 | 1,809,798 | +0.50(+1.80%) |
Jan 05, 2024 | 27.29 | 28.06 | 27.09 | 27.80 | 895,884 | +0.14(+0.51%) |
Jan 04, 2024 | 27.20 | 27.93 | 26.98 | 27.66 | 1,492,027 | +0.45(+1.65%) |
Jan 03, 2024 | 27.93 | 27.94 | 26.23 | 27.21 | 1,552,561 | -1.12(-3.95%) |
Jan 02, 2024 | 29.22 | 30.18 | 27.90 | 28.33 | 2,541,308 | -1.25(-4.23%) |
Dec 29, 2023 | 30.67 | 30.93 | 29.43 | 29.58 | 789,952 | -1.16(-3.77%) |
Dec 28, 2023 | 30.71 | 31.45 | 30.36 | 30.74 | 675,918 | -0.18(-0.58%) |
Dec 27, 2023 | 31.31 | 31.33 | 30.50 | 30.92 | 858,621 | -0.11(-0.35%) |
Dec 26, 2023 | 29.94 | 31.09 | 29.49 | 31.03 | 1,203,545 | +1.54(+5.22%) |
Dec 22, 2023 | 29.36 | 29.73 | 28.73 | 29.49 | 1,625,975 | +0.13(+0.44%) |
Dec 21, 2023 | 28.18 | 29.39 | 28.05 | 29.36 | 1,018,244 | +1.81(+6.57%) |
Dec 20, 2023 | 28.69 | 28.73 | 27.33 | 27.55 | 956,474 | -1.18(-4.11%) |
Dec 19, 2023 | 28.51 | 29.36 | 28.32 | 28.73 | 1,641,716 | +0.48(+1.70%) |
Dec 18, 2023 | 28.63 | 29.00 | 28.19 | 28.25 | 1,448,342 | -0.38(-1.33%) |
Dec 15, 2023 | 27.89 | 29.13 | 27.39 | 28.63 | 3,528,609 | +1.48(+5.45%) |
Dec 14, 2023 | 26.01 | 27.58 | 26.01 | 27.15 | 3,408,204 | +1.74(+6.85%) |
Dec 13, 2023 | 23.69 | 25.57 | 23.32 | 25.41 | 1,800,314 | +1.71(+7.22%) |
Dec 12, 2023 | 23.85 | 23.85 | 22.75 | 23.70 | 943,492 | -0.07(-0.29%) |
Dec 11, 2023 | 23.87 | 24.10 | 22.90 | 23.77 | 1,526,928 | -0.24(-1.00%) |
Dec 08, 2023 | 23.88 | 24.76 | 23.77 | 24.01 | 2,068,552 | +0.00(+0.00%) |
Dec 07, 2023 | 22.12 | 24.10 | 22.11 | 24.01 | 2,138,390 | +1.78(+8.01%) |
Dec 06, 2023 | 21.54 | 22.98 | 21.07 | 22.23 | 1,576,603 | +1.07(+5.06%) |
Dec 05, 2023 | 21.15 | 21.47 | 20.85 | 21.16 | 1,337,606 | -0.06(-0.28%) |
Dec 04, 2023 | 21.18 | 21.61 | 20.52 | 21.22 | 1,171,885 | +0.03(+0.14%) |
Dec 01, 2023 | 19.93 | 21.21 | 18.45 | 21.19 | 1,415,933 | +0.95(+4.69%) |
Nov 30, 2023 | 20.01 | 20.89 | 19.90 | 20.24 | 1,455,191 | +0.42(+2.12%) |
Nov 29, 2023 | 19.25 | 20.52 | 19.25 | 19.82 | 1,608,690 | +0.71(+3.72%) |
Nov 28, 2023 | 19.30 | 19.38 | 18.64 | 19.11 | 899,029 | -0.36(-1.85%) |
Nov 27, 2023 | 19.05 | 19.93 | 18.75 | 19.47 | 1,446,821 | +0.42(+2.20%) |
Nov 24, 2023 | 19.23 | 19.39 | 18.49 | 19.05 | 614,204 | +0.01(+0.05%) |
Nov 22, 2023 | 18.63 | 19.12 | 18.42 | 19.04 | 977,209 | +0.63(+3.42%) |
Nov 21, 2023 | 18.44 | 18.64 | 17.88 | 18.41 | 923,799 | -0.01(-0.05%) |
Nov 20, 2023 | 17.77 | 18.45 | 17.33 | 18.42 | 858,820 | +0.63(+3.54%) |
Nov 17, 2023 | 18.57 | 18.67 | 17.66 | 17.79 | 1,167,027 | -0.61(-3.32%) |
Nov 16, 2023 | 18.26 | 18.44 | 17.53 | 18.40 | 1,694,528 | +0.20(+1.07%) |
Nov 15, 2023 | 17.91 | 18.90 | 17.55 | 18.20 | 1,681,285 | +0.38(+2.16%) |
Nov 14, 2023 | 15.86 | 18.10 | 15.79 | 17.82 | 3,491,399 | +2.84(+18.96%) |
Nov 13, 2023 | 14.69 | 15.50 | 14.33 | 14.98 | 2,050,411 | +0.70(+4.90%) |
Nov 10, 2023 | 14.57 | 14.61 | 13.82 | 14.28 | 1,681,171 | -0.38(-2.59%) |
Nov 09, 2023 | 15.52 | 15.80 | 14.62 | 14.66 | 1,176,692 | -0.86(-5.54%) |
Nov 08, 2023 | 16.25 | 16.36 | 15.13 | 15.52 | 1,675,791 | -0.74(-4.55%) |
Nov 07, 2023 | 15.34 | 16.70 | 15.30 | 16.26 | 2,130,144 | +0.95(+6.21%) |
Nov 06, 2023 | 15.95 | 16.20 | 14.48 | 15.31 | 3,041,603 | -0.44(-2.79%) |
Nov 03, 2023 | 16.32 | 16.71 | 15.16 | 15.75 | 3,408,774 | +0.55(+3.62%) |
Nov 02, 2023 | 15.75 | 17.19 | 14.43 | 15.20 | 5,414,866 | -2.55(-14.37%) |
Nov 01, 2023 | 17.23 | 17.98 | 16.53 | 17.75 | 2,006,211 | +0.45(+2.60%) |
Oct 31, 2023 | 17.48 | 17.87 | 16.98 | 17.30 | 1,694,227 | +0.04(+0.23%) |
Oct 30, 2023 | 17.85 | 18.21 | 17.12 | 17.26 | 1,649,667 | -0.73(-4.06%) |
Oct 27, 2023 | 19.18 | 19.35 | 16.83 | 17.99 | 2,202,507 | +0.01(+0.06%) |
Oct 26, 2023 | 18.46 | 18.57 | 17.44 | 17.98 | 1,711,298 | -0.50(-2.71%) |
Oct 25, 2023 | 18.74 | 18.85 | 17.68 | 18.48 | 3,018,689 | -0.60(-3.14%) |
Oct 24, 2023 | 19.50 | 19.89 | 18.93 | 19.08 | 1,065,287 | -0.13(-0.68%) |
Oct 23, 2023 | 19.38 | 19.60 | 18.93 | 19.21 | 885,238 | -0.11(-0.57%) |
Oct 20, 2023 | 19.59 | 20.29 | 19.10 | 19.32 | 1,283,382 | -0.19(-0.97%) |
Oct 19, 2023 | 19.15 | 19.91 | 18.80 | 19.51 | 1,327,153 | +0.36(+1.88%) |
Oct 18, 2023 | 18.60 | 19.51 | 18.56 | 19.15 | 1,583,033 | +0.52(+2.79%) |
Oct 17, 2023 | 17.01 | 19.52 | 17.00 | 18.63 | 1,668,499 | +0.97(+5.49%) |
Oct 16, 2023 | 17.50 | 17.88 | 17.00 | 17.66 | 1,728,749 | +0.12(+0.68%) |
Oct 13, 2023 | 16.40 | 17.78 | 16.03 | 17.54 | 2,875,911 | +0.99(+5.98%) |
Oct 12, 2023 | 17.89 | 17.89 | 16.25 | 16.55 | 1,476,025 | -1.33(-7.44%) |
Oct 11, 2023 | 19.08 | 19.45 | 16.96 | 17.88 | 2,204,773 | -1.60(-8.21%) |
Oct 10, 2023 | 18.33 | 19.83 | 18.33 | 19.48 | 1,337,833 | +1.21(+6.62%) |
Oct 09, 2023 | 19.01 | 19.14 | 18.06 | 18.27 | 1,462,725 | -0.92(-4.79%) |
Oct 06, 2023 | 19.12 | 19.55 | 18.62 | 19.19 | 1,209,544 | -0.31(-1.59%) |
Oct 05, 2023 | 20.55 | 20.66 | 19.08 | 19.50 | 1,570,242 | -0.85(-4.18%) |
Oct 04, 2023 | 21.33 | 21.33 | 19.71 | 20.35 | 1,078,278 | -0.65(-3.10%) |
Oct 03, 2023 | 21.72 | 21.84 | 20.90 | 21.00 | 1,439,152 | -0.99(-4.50%) |