Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 25.62 | 25.65 | 24.67 | 24.99 | 275,198 | -0.73(-2.84%) |
May 09, 2024 | 24.94 | 25.79 | 24.87 | 25.72 | 338,668 | +0.76(+3.04%) |
May 08, 2024 | 25.15 | 25.51 | 24.76 | 24.96 | 336,907 | -0.55(-2.16%) |
May 07, 2024 | 25.36 | 25.64 | 24.58 | 25.51 | 512,078 | +0.33(+1.31%) |
May 06, 2024 | 27.00 | 27.18 | 24.98 | 25.18 | 569,100 | -1.51(-5.66%) |
May 03, 2024 | 26.29 | 26.81 | 25.36 | 26.69 | 459,572 | +0.76(+2.93%) |
May 02, 2024 | 26.90 | 28.44 | 25.82 | 25.93 | 652,216 | -0.43(-1.63%) |
May 01, 2024 | 27.36 | 27.41 | 25.92 | 26.36 | 980,769 | -1.17(-4.25%) |
Apr 30, 2024 | 26.60 | 29.63 | 26.02 | 27.53 | 1,871,221 | -7.98(-22.47%) |
Apr 29, 2024 | 34.00 | 36.30 | 34.00 | 35.51 | 677,215 | +1.80(+5.34%) |
Apr 26, 2024 | 33.42 | 33.95 | 33.06 | 33.71 | 332,426 | +0.21(+0.63%) |
Apr 25, 2024 | 33.24 | 33.89 | 33.03 | 33.50 | 323,644 | -0.07(-0.21%) |
Apr 24, 2024 | 33.42 | 33.81 | 32.65 | 33.57 | 218,393 | +0.15(+0.45%) |
Apr 23, 2024 | 32.34 | 33.63 | 32.29 | 33.42 | 288,664 | +0.82(+2.52%) |
Apr 22, 2024 | 32.45 | 32.75 | 31.88 | 32.60 | 285,871 | +0.16(+0.49%) |
Apr 19, 2024 | 32.26 | 32.99 | 32.11 | 32.44 | 288,484 | -0.03(-0.09%) |
Apr 18, 2024 | 32.05 | 32.66 | 31.71 | 32.47 | 304,151 | +0.59(+1.85%) |
Apr 17, 2024 | 32.78 | 33.52 | 31.74 | 31.88 | 363,682 | -0.37(-1.15%) |
Apr 16, 2024 | 31.35 | 32.33 | 31.01 | 32.25 | 488,772 | +0.90(+2.87%) |
Apr 15, 2024 | 31.38 | 32.03 | 30.96 | 31.35 | 389,301 | -0.16(-0.51%) |
Apr 12, 2024 | 31.74 | 32.35 | 30.95 | 31.51 | 433,060 | -0.43(-1.35%) |
Apr 11, 2024 | 32.15 | 32.73 | 31.69 | 31.94 | 334,752 | +0.05(+0.16%) |
Apr 10, 2024 | 33.09 | 33.20 | 31.61 | 31.89 | 327,849 | -2.16(-6.34%) |
Apr 09, 2024 | 33.17 | 34.92 | 33.13 | 34.05 | 335,869 | +0.91(+2.75%) |
Apr 08, 2024 | 33.27 | 34.36 | 33.11 | 33.14 | 466,770 | +0.31(+0.94%) |
Apr 05, 2024 | 33.56 | 33.82 | 32.38 | 32.83 | 362,488 | -1.05(-3.10%) |
Apr 04, 2024 | 34.29 | 34.77 | 33.81 | 33.88 | 249,647 | -0.18(-0.53%) |
Apr 03, 2024 | 34.93 | 35.09 | 33.79 | 34.06 | 252,954 | -1.06(-3.02%) |
Apr 02, 2024 | 37.18 | 37.18 | 34.90 | 35.12 | 376,300 | -2.39(-6.37%) |
Apr 01, 2024 | 38.48 | 38.56 | 37.23 | 37.51 | 327,335 | -0.81(-2.11%) |
Mar 28, 2024 | 37.70 | 38.99 | 37.50 | 38.32 | 355,382 | +0.79(+2.10%) |
Mar 27, 2024 | 37.54 | 39.14 | 37.49 | 37.53 | 548,185 | +0.46(+1.24%) |
Mar 26, 2024 | 36.12 | 37.08 | 36.02 | 37.07 | 433,368 | +1.27(+3.55%) |
Mar 25, 2024 | 35.05 | 36.19 | 35.05 | 35.80 | 352,627 | +1.10(+3.17%) |
Mar 22, 2024 | 35.69 | 35.75 | 34.50 | 34.70 | 399,597 | -0.94(-2.64%) |
Mar 21, 2024 | 35.80 | 36.05 | 34.15 | 35.64 | 411,162 | -0.10(-0.28%) |
Mar 20, 2024 | 34.76 | 35.88 | 34.50 | 35.74 | 318,066 | +0.80(+2.29%) |
Mar 19, 2024 | 35.59 | 36.03 | 34.85 | 34.94 | 389,144 | -0.91(-2.54%) |
Mar 18, 2024 | 36.75 | 36.99 | 34.91 | 35.85 | 422,307 | -0.76(-2.08%) |
Mar 15, 2024 | 34.50 | 36.80 | 34.40 | 36.61 | 1,753,472 | +2.04(+5.90%) |
Mar 14, 2024 | 36.06 | 36.06 | 34.09 | 34.57 | 590,659 | -1.18(-3.30%) |
Mar 13, 2024 | 36.00 | 36.96 | 35.63 | 35.75 | 462,054 | -0.85(-2.32%) |
Mar 12, 2024 | 37.59 | 37.59 | 35.86 | 36.60 | 471,636 | -1.06(-2.81%) |
Mar 11, 2024 | 39.53 | 40.11 | 37.60 | 37.66 | 334,285 | -2.00(-5.04%) |
Mar 08, 2024 | 38.58 | 40.32 | 38.58 | 39.66 | 414,683 | +1.57(+4.12%) |
Mar 07, 2024 | 38.32 | 38.98 | 37.60 | 38.09 | 331,362 | +0.05(+0.13%) |
Mar 06, 2024 | 39.18 | 39.25 | 38.04 | 38.04 | 315,895 | -0.79(-2.03%) |
Mar 05, 2024 | 39.20 | 40.21 | 38.60 | 38.83 | 332,504 | -0.67(-1.70%) |
Mar 04, 2024 | 40.20 | 40.66 | 39.21 | 39.50 | 330,840 | -0.94(-2.32%) |
Mar 01, 2024 | 40.29 | 40.81 | 38.65 | 40.44 | 325,406 | +0.35(+0.87%) |
Feb 29, 2024 | 40.40 | 41.34 | 39.66 | 40.09 | 397,488 | -0.48(-1.18%) |
Feb 28, 2024 | 41.32 | 41.60 | 40.30 | 40.57 | 355,435 | -1.18(-2.83%) |
Feb 27, 2024 | 41.10 | 42.68 | 40.54 | 41.75 | 411,119 | +1.19(+2.93%) |
Feb 26, 2024 | 40.61 | 41.56 | 40.13 | 40.56 | 365,957 | -0.17(-0.42%) |
Feb 23, 2024 | 40.00 | 41.96 | 39.08 | 40.73 | 568,162 | +0.73(+1.82%) |
Feb 22, 2024 | 40.07 | 41.00 | 38.22 | 40.00 | 716,929 | -0.38(-0.94%) |
Feb 21, 2024 | 44.49 | 44.72 | 38.79 | 40.38 | 1,239,711 | -8.55(-17.47%) |
Feb 20, 2024 | 49.90 | 49.90 | 47.20 | 48.93 | 613,922 | -1.06(-2.12%) |
Feb 16, 2024 | 51.20 | 52.22 | 49.89 | 49.99 | 357,100 | -1.47(-2.86%) |
Feb 15, 2024 | 52.50 | 52.96 | 51.21 | 51.46 | 294,784 | -1.22(-2.32%) |
Feb 14, 2024 | 53.60 | 53.80 | 51.66 | 52.68 | 216,534 | -0.20(-0.38%) |
Feb 13, 2024 | 53.99 | 55.19 | 52.20 | 52.88 | 279,769 | -3.25(-5.79%) |
Feb 12, 2024 | 53.52 | 56.52 | 53.52 | 56.13 | 248,478 | +2.60(+4.86%) |
Feb 09, 2024 | 54.30 | 54.80 | 52.96 | 53.53 | 272,480 | -1.15(-2.10%) |
Feb 08, 2024 | 53.91 | 54.88 | 53.76 | 54.68 | 148,191 | +0.63(+1.17%) |
Feb 07, 2024 | 53.89 | 54.82 | 53.22 | 54.05 | 193,795 | +0.18(+0.33%) |
Feb 06, 2024 | 51.78 | 54.12 | 51.67 | 53.87 | 214,309 | +2.20(+4.26%) |
Feb 05, 2024 | 52.64 | 52.69 | 51.67 | 51.67 | 188,822 | -1.37(-2.58%) |
Feb 02, 2024 | 53.89 | 54.11 | 52.49 | 53.04 | 206,352 | -1.72(-3.14%) |
Feb 01, 2024 | 55.08 | 55.82 | 54.45 | 54.76 | 168,444 | +0.11(+0.20%) |
Jan 31, 2024 | 56.80 | 56.80 | 54.38 | 54.65 | 222,641 | -2.22(-3.90%) |
Jan 30, 2024 | 55.01 | 57.41 | 54.95 | 56.87 | 278,018 | +1.06(+1.90%) |
Jan 29, 2024 | 55.23 | 56.37 | 53.30 | 55.81 | 186,801 | +0.58(+1.05%) |
Jan 26, 2024 | 55.29 | 56.20 | 54.89 | 55.23 | 209,242 | +0.35(+0.64%) |
Jan 25, 2024 | 53.54 | 55.11 | 52.89 | 54.88 | 205,463 | +1.46(+2.73%) |
Jan 24, 2024 | 54.94 | 55.50 | 53.08 | 53.42 | 192,916 | -0.60(-1.11%) |
Jan 23, 2024 | 54.97 | 56.08 | 53.59 | 54.02 | 199,938 | -0.45(-0.83%) |
Jan 22, 2024 | 53.82 | 54.98 | 53.29 | 54.47 | 209,454 | +1.19(+2.23%) |
Jan 19, 2024 | 52.49 | 53.90 | 51.50 | 53.28 | 836,639 | +1.24(+2.38%) |
Jan 18, 2024 | 55.04 | 55.15 | 51.44 | 52.04 | 714,122 | -3.17(-5.74%) |
Jan 17, 2024 | 55.19 | 55.60 | 54.37 | 55.21 | 440,448 | -0.36(-0.65%) |
Jan 16, 2024 | 61.00 | 60.91 | 55.05 | 55.57 | 697,449 | -5.60(-9.15%) |
Jan 12, 2024 | 61.91 | 62.59 | 61.08 | 61.17 | 194,899 | -0.46(-0.75%) |
Jan 11, 2024 | 64.00 | 64.18 | 61.07 | 61.63 | 345,168 | -2.74(-4.26%) |
Jan 10, 2024 | 63.15 | 64.70 | 63.00 | 64.37 | 256,227 | +1.30(+2.06%) |
Jan 09, 2024 | 66.27 | 66.51 | 62.95 | 63.07 | 318,244 | -4.07(-6.06%) |
Jan 08, 2024 | 64.00 | 67.50 | 63.86 | 67.14 | 240,171 | +2.64(+4.09%) |
Jan 05, 2024 | 64.67 | 65.27 | 63.10 | 64.50 | 147,265 | -0.53(-0.82%) |
Jan 04, 2024 | 68.55 | 68.87 | 64.28 | 65.03 | 389,230 | -3.71(-5.40%) |
Jan 03, 2024 | 70.02 | 70.50 | 67.59 | 68.74 | 455,875 | -1.49(-2.12%) |
Jan 02, 2024 | 67.22 | 70.58 | 66.98 | 70.23 | 243,949 | +3.01(+4.48%) |
Dec 29, 2023 | 67.65 | 68.10 | 66.90 | 67.22 | 107,325 | -0.91(-1.34%) |
Dec 28, 2023 | 66.67 | 68.42 | 66.67 | 68.13 | 192,847 | +1.29(+1.93%) |
Dec 27, 2023 | 67.03 | 67.48 | 66.02 | 66.84 | 127,175 | -0.36(-0.54%) |
Dec 26, 2023 | 66.66 | 67.57 | 66.59 | 67.20 | 150,004 | +0.54(+0.81%) |
Dec 22, 2023 | 68.00 | 69.16 | 66.50 | 66.66 | 140,755 | -1.50(-2.20%) |
Dec 21, 2023 | 67.97 | 68.25 | 66.28 | 68.16 | 141,975 | +1.16(+1.73%) |
Dec 20, 2023 | 66.98 | 69.30 | 66.46 | 67.00 | 195,858 | +0.02(+0.03%) |
Dec 19, 2023 | 66.00 | 67.47 | 66.00 | 66.98 | 183,906 | +0.98(+1.48%) |
Dec 18, 2023 | 68.27 | 68.62 | 66.00 | 66.00 | 179,044 | -2.27(-3.33%) |
Dec 15, 2023 | 71.00 | 72.09 | 67.93 | 68.27 | 715,134 | -2.02(-2.87%) |
Dec 14, 2023 | 69.10 | 70.81 | 66.55 | 70.29 | 513,856 | +1.54(+2.24%) |
Dec 13, 2023 | 73.51 | 73.65 | 62.15 | 68.75 | 1,209,836 | -6.66(-8.83%) |
Dec 12, 2023 | 74.62 | 76.42 | 72.71 | 75.41 | 181,351 | +0.77(+1.03%) |
Dec 11, 2023 | 74.73 | 75.33 | 74.02 | 74.64 | 161,399 | -0.17(-0.23%) |
Dec 08, 2023 | 74.89 | 75.94 | 74.33 | 74.81 | 117,834 | -0.15(-0.20%) |
Dec 07, 2023 | 72.23 | 75.60 | 72.23 | 74.96 | 185,859 | +2.76(+3.82%) |
Dec 06, 2023 | 68.80 | 72.57 | 68.80 | 72.20 | 241,836 | +4.07(+5.97%) |
Dec 05, 2023 | 69.00 | 69.38 | 67.84 | 68.13 | 133,675 | -1.61(-2.31%) |
Dec 04, 2023 | 67.75 | 70.00 | 67.75 | 69.74 | 161,424 | +1.43(+2.09%) |