Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 63.08 | 63.50 | 62.19 | 62.26 | 388,117 | -0.61(-0.97%) |
May 09, 2024 | 62.40 | 63.28 | 62.06 | 62.87 | 437,617 | +0.53(+0.85%) |
May 08, 2024 | 61.90 | 62.52 | 61.54 | 62.34 | 477,807 | +0.01(+0.02%) |
May 07, 2024 | 61.40 | 63.06 | 61.32 | 62.33 | 1,036,872 | +0.81(+1.32%) |
May 06, 2024 | 60.83 | 61.84 | 60.37 | 61.52 | 1,054,446 | +1.16(+1.92%) |
May 03, 2024 | 60.96 | 60.98 | 59.34 | 60.36 | 1,212,357 | +0.78(+1.31%) |
May 02, 2024 | 55.62 | 59.64 | 54.04 | 59.58 | 2,198,441 | +7.85(+15.17%) |
May 01, 2024 | 51.65 | 52.82 | 50.91 | 51.73 | 958,655 | +0.34(+0.66%) |
Apr 30, 2024 | 52.14 | 52.57 | 51.30 | 51.39 | 749,071 | -1.10(-2.10%) |
Apr 29, 2024 | 53.61 | 53.74 | 52.46 | 52.49 | 594,898 | -0.79(-1.48%) |
Apr 26, 2024 | 53.41 | 53.86 | 52.55 | 53.28 | 316,768 | +0.39(+0.74%) |
Apr 25, 2024 | 52.54 | 52.98 | 51.79 | 52.89 | 323,837 | -0.89(-1.65%) |
Apr 24, 2024 | 53.93 | 54.50 | 52.96 | 53.78 | 624,597 | +0.39(+0.73%) |
Apr 23, 2024 | 52.00 | 53.61 | 51.95 | 53.39 | 552,615 | +1.64(+3.17%) |
Apr 22, 2024 | 50.44 | 51.80 | 50.04 | 51.75 | 408,860 | +1.75(+3.50%) |
Apr 19, 2024 | 49.93 | 50.90 | 49.56 | 50.00 | 339,470 | +0.19(+0.38%) |
Apr 18, 2024 | 50.07 | 50.86 | 49.64 | 49.81 | 354,829 | -0.28(-0.56%) |
Apr 17, 2024 | 50.93 | 51.04 | 50.08 | 50.09 | 463,946 | -0.45(-0.89%) |
Apr 16, 2024 | 50.03 | 51.03 | 49.88 | 50.54 | 542,418 | +0.17(+0.34%) |
Apr 15, 2024 | 51.92 | 51.99 | 49.95 | 50.37 | 423,955 | -1.19(-2.31%) |
Apr 12, 2024 | 52.62 | 52.89 | 51.05 | 51.56 | 461,115 | -1.95(-3.64%) |
Apr 11, 2024 | 52.38 | 53.78 | 51.92 | 53.51 | 615,185 | +1.61(+3.10%) |
Apr 10, 2024 | 51.94 | 52.94 | 51.28 | 51.90 | 614,272 | -1.89(-3.51%) |
Apr 09, 2024 | 53.67 | 53.96 | 52.98 | 53.79 | 631,550 | +0.36(+0.67%) |
Apr 08, 2024 | 53.00 | 53.76 | 52.58 | 53.43 | 550,297 | +0.97(+1.85%) |
Apr 05, 2024 | 51.17 | 52.92 | 51.06 | 52.46 | 750,891 | +1.29(+2.52%) |
Apr 04, 2024 | 53.38 | 53.63 | 51.05 | 51.17 | 866,906 | -0.74(-1.43%) |
Apr 03, 2024 | 50.22 | 52.10 | 50.22 | 51.91 | 587,240 | +1.27(+2.51%) |
Apr 02, 2024 | 49.65 | 50.75 | 49.28 | 50.64 | 473,217 | +0.06(+0.12%) |
Apr 01, 2024 | 52.49 | 52.49 | 50.07 | 50.58 | 668,112 | -1.98(-3.77%) |
Mar 28, 2024 | 52.51 | 53.31 | 52.43 | 52.56 | 518,486 | +0.06(+0.11%) |
Mar 27, 2024 | 51.87 | 52.52 | 51.31 | 52.50 | 506,763 | +1.41(+2.76%) |
Mar 26, 2024 | 50.72 | 51.71 | 50.72 | 51.09 | 462,967 | +0.98(+1.96%) |
Mar 25, 2024 | 51.24 | 51.51 | 49.94 | 50.11 | 519,894 | -1.26(-2.45%) |
Mar 22, 2024 | 52.16 | 52.27 | 51.32 | 51.37 | 556,229 | -1.02(-1.95%) |
Mar 21, 2024 | 51.45 | 52.58 | 51.30 | 52.39 | 915,234 | +1.39(+2.73%) |
Mar 20, 2024 | 50.04 | 51.24 | 49.80 | 51.00 | 550,681 | +0.72(+1.43%) |
Mar 19, 2024 | 48.90 | 51.00 | 48.90 | 50.28 | 902,664 | +0.85(+1.72%) |
Mar 18, 2024 | 48.79 | 49.68 | 48.16 | 49.43 | 592,408 | +0.99(+2.04%) |
Mar 15, 2024 | 47.97 | 48.82 | 47.79 | 48.44 | 823,458 | -0.26(-0.53%) |
Mar 14, 2024 | 50.27 | 50.43 | 48.44 | 48.70 | 762,124 | -1.70(-3.37%) |
Mar 13, 2024 | 49.62 | 50.46 | 49.62 | 50.40 | 796,005 | +0.40(+0.80%) |
Mar 12, 2024 | 49.03 | 50.12 | 48.63 | 50.00 | 1,149,501 | +1.12(+2.29%) |
Mar 11, 2024 | 48.75 | 49.42 | 48.55 | 48.88 | 624,778 | -0.06(-0.12%) |
Mar 08, 2024 | 47.84 | 48.99 | 47.84 | 48.94 | 957,816 | +1.52(+3.21%) |
Mar 07, 2024 | 46.97 | 48.03 | 46.84 | 47.42 | 1,156,436 | +0.77(+1.65%) |
Mar 06, 2024 | 46.19 | 46.84 | 45.72 | 46.65 | 1,071,711 | +0.81(+1.77%) |
Mar 05, 2024 | 46.43 | 46.70 | 45.41 | 45.84 | 922,536 | -1.31(-2.78%) |
Mar 04, 2024 | 46.61 | 47.46 | 44.74 | 47.15 | 1,204,067 | +0.88(+1.90%) |
Mar 01, 2024 | 46.12 | 46.63 | 45.54 | 46.27 | 615,076 | +0.04(+0.09%) |
Feb 29, 2024 | 46.15 | 46.83 | 45.59 | 46.23 | 755,562 | +0.54(+1.18%) |
Feb 28, 2024 | 45.73 | 46.43 | 45.19 | 45.69 | 660,043 | -1.14(-2.43%) |
Feb 27, 2024 | 47.38 | 47.48 | 46.53 | 46.83 | 594,053 | +0.20(+0.43%) |
Feb 26, 2024 | 47.36 | 47.90 | 46.20 | 46.63 | 684,910 | -0.94(-1.98%) |
Feb 23, 2024 | 46.72 | 47.63 | 46.27 | 47.57 | 1,391,573 | +1.59(+3.46%) |
Feb 22, 2024 | 43.87 | 46.78 | 43.55 | 45.98 | 1,451,406 | +4.14(+9.89%) |
Feb 21, 2024 | 41.58 | 41.88 | 41.23 | 41.84 | 747,926 | -0.31(-0.74%) |
Feb 20, 2024 | 41.76 | 42.28 | 41.66 | 42.15 | 332,272 | -0.37(-0.87%) |
Feb 16, 2024 | 42.75 | 43.45 | 42.42 | 42.52 | 553,566 | -1.24(-2.83%) |
Feb 15, 2024 | 44.41 | 44.83 | 43.47 | 43.76 | 536,521 | -0.08(-0.18%) |
Feb 14, 2024 | 42.32 | 44.00 | 42.32 | 43.84 | 414,164 | +2.14(+5.13%) |
Feb 13, 2024 | 41.57 | 42.59 | 41.24 | 41.70 | 481,729 | -2.06(-4.71%) |
Feb 12, 2024 | 43.52 | 44.24 | 43.42 | 43.76 | 718,076 | +0.56(+1.30%) |
Feb 09, 2024 | 43.04 | 43.33 | 42.49 | 43.20 | 396,018 | +0.54(+1.27%) |
Feb 08, 2024 | 41.59 | 43.03 | 41.27 | 42.66 | 536,193 | +1.13(+2.72%) |
Feb 07, 2024 | 42.12 | 42.16 | 41.19 | 41.53 | 413,917 | -0.43(-1.02%) |
Feb 06, 2024 | 40.66 | 42.10 | 40.60 | 41.96 | 377,684 | +0.98(+2.39%) |
Feb 05, 2024 | 41.80 | 41.80 | 40.76 | 40.98 | 402,306 | -1.17(-2.78%) |
Feb 02, 2024 | 41.28 | 42.61 | 41.19 | 42.15 | 411,666 | +0.08(+0.19%) |
Feb 01, 2024 | 42.92 | 43.12 | 41.82 | 42.07 | 586,466 | -0.48(-1.13%) |
Jan 31, 2024 | 43.69 | 44.01 | 42.45 | 42.55 | 568,310 | -1.50(-3.41%) |
Jan 30, 2024 | 44.02 | 44.54 | 43.84 | 44.05 | 338,426 | -0.37(-0.83%) |
Jan 29, 2024 | 43.23 | 44.45 | 42.55 | 44.42 | 364,799 | +1.55(+3.62%) |
Jan 26, 2024 | 43.59 | 44.00 | 42.87 | 42.87 | 332,460 | -0.48(-1.11%) |
Jan 25, 2024 | 44.16 | 44.36 | 43.19 | 43.35 | 474,978 | -0.20(-0.46%) |
Jan 24, 2024 | 45.00 | 45.00 | 43.42 | 43.55 | 448,409 | -0.86(-1.94%) |
Jan 23, 2024 | 45.00 | 45.00 | 44.20 | 44.41 | 663,744 | -0.34(-0.76%) |
Jan 22, 2024 | 44.27 | 45.00 | 43.74 | 44.75 | 697,965 | +1.25(+2.87%) |
Jan 19, 2024 | 42.90 | 43.59 | 42.21 | 43.50 | 427,880 | +0.98(+2.30%) |
Jan 18, 2024 | 42.62 | 42.74 | 41.75 | 42.52 | 516,221 | +0.41(+0.97%) |
Jan 17, 2024 | 41.60 | 42.24 | 41.42 | 42.11 | 504,439 | -0.27(-0.64%) |
Jan 16, 2024 | 41.67 | 42.42 | 41.50 | 42.38 | 569,787 | +0.02(+0.05%) |
Jan 12, 2024 | 42.83 | 42.99 | 42.10 | 42.36 | 276,289 | -0.02(-0.05%) |
Jan 11, 2024 | 42.26 | 42.59 | 41.37 | 42.38 | 327,156 | -0.01(-0.02%) |
Jan 10, 2024 | 42.14 | 42.44 | 41.70 | 42.39 | 386,188 | +0.39(+0.93%) |
Jan 09, 2024 | 41.07 | 42.13 | 41.07 | 42.00 | 505,705 | +0.01(+0.02%) |
Jan 08, 2024 | 40.59 | 42.19 | 40.44 | 41.99 | 495,889 | +1.69(+4.19%) |
Jan 05, 2024 | 39.97 | 40.93 | 39.97 | 40.30 | 719,705 | +0.00(+0.00%) |
Jan 04, 2024 | 40.59 | 41.05 | 40.21 | 40.30 | 794,457 | +0.12(+0.30%) |
Jan 03, 2024 | 41.59 | 41.71 | 40.17 | 40.18 | 894,804 | -2.08(-4.92%) |
Jan 02, 2024 | 42.36 | 42.59 | 41.36 | 42.26 | 597,959 | -1.15(-2.65%) |
Dec 29, 2023 | 43.92 | 44.34 | 43.10 | 43.41 | 539,966 | -0.74(-1.68%) |
Dec 28, 2023 | 43.81 | 44.37 | 43.81 | 44.15 | 317,395 | +0.03(+0.07%) |
Dec 27, 2023 | 43.99 | 44.24 | 43.55 | 44.12 | 393,588 | +0.15(+0.34%) |
Dec 26, 2023 | 43.44 | 44.01 | 43.30 | 43.97 | 188,820 | +0.55(+1.27%) |
Dec 22, 2023 | 43.42 | 43.78 | 43.08 | 43.42 | 276,241 | +0.16(+0.37%) |
Dec 21, 2023 | 43.20 | 43.32 | 42.61 | 43.26 | 574,241 | +0.74(+1.74%) |
Dec 20, 2023 | 43.83 | 44.77 | 42.50 | 42.52 | 931,632 | -1.55(-3.52%) |
Dec 19, 2023 | 43.13 | 44.13 | 43.04 | 44.07 | 809,958 | +1.26(+2.94%) |
Dec 18, 2023 | 42.41 | 43.10 | 42.03 | 42.81 | 1,183,813 | +0.74(+1.76%) |
Dec 15, 2023 | 41.23 | 42.27 | 39.64 | 42.07 | 1,413,344 | +1.08(+2.63%) |
Dec 14, 2023 | 41.18 | 41.91 | 40.11 | 40.99 | 883,222 | +0.99(+2.48%) |
Dec 13, 2023 | 38.31 | 40.19 | 38.04 | 40.00 | 810,634 | +2.39(+6.35%) |
Dec 12, 2023 | 37.54 | 37.81 | 36.96 | 37.61 | 608,755 | -0.12(-0.32%) |
Dec 11, 2023 | 37.74 | 38.06 | 37.34 | 37.73 | 714,969 | -0.35(-0.92%) |
Dec 08, 2023 | 37.54 | 38.42 | 37.54 | 38.08 | 486,754 | +0.42(+1.12%) |
Dec 07, 2023 | 37.42 | 38.32 | 36.98 | 37.66 | 793,353 | +0.50(+1.35%) |
Dec 06, 2023 | 37.64 | 38.10 | 37.15 | 37.16 | 362,305 | -0.25(-0.67%) |
Dec 05, 2023 | 37.75 | 37.92 | 36.93 | 37.41 | 464,175 | -0.53(-1.40%) |
Dec 04, 2023 | 37.11 | 38.15 | 37.05 | 37.94 | 821,991 | +0.42(+1.12%) |
Dec 01, 2023 | 35.42 | 37.58 | 35.20 | 37.52 | 706,135 | +2.00(+5.63%) |
Nov 30, 2023 | 36.53 | 36.90 | 35.42 | 35.52 | 730,851 | -0.92(-2.52%) |
Nov 29, 2023 | 36.39 | 37.39 | 36.27 | 36.44 | 710,552 | +0.77(+2.16%) |
Nov 28, 2023 | 35.40 | 36.38 | 35.35 | 35.67 | 632,289 | +0.22(+0.62%) |
Nov 27, 2023 | 34.84 | 35.55 | 34.59 | 35.45 | 784,575 | +0.26(+0.74%) |
Nov 24, 2023 | 34.93 | 35.36 | 34.75 | 35.19 | 341,085 | +0.33(+0.95%) |
Nov 22, 2023 | 35.20 | 35.56 | 34.73 | 34.86 | 1,140,924 | +0.13(+0.37%) |
Nov 21, 2023 | 35.65 | 36.13 | 34.69 | 34.73 | 927,724 | -1.60(-4.40%) |
Nov 20, 2023 | 35.66 | 36.44 | 35.63 | 36.33 | 463,724 | +0.82(+2.31%) |
Nov 17, 2023 | 35.16 | 35.53 | 35.04 | 35.51 | 347,935 | +0.54(+1.54%) |
Nov 16, 2023 | 35.62 | 35.71 | 34.80 | 34.97 | 1,287,637 | -0.77(-2.15%) |
Nov 15, 2023 | 35.96 | 36.62 | 35.65 | 35.74 | 417,689 | -0.11(-0.31%) |
Nov 14, 2023 | 34.96 | 35.86 | 34.47 | 35.85 | 534,576 | +2.31(+6.89%) |
Nov 13, 2023 | 33.32 | 33.80 | 33.17 | 33.54 | 543,556 | -0.07(-0.21%) |
Nov 10, 2023 | 33.41 | 33.73 | 32.97 | 33.61 | 336,252 | +0.20(+0.60%) |
Nov 09, 2023 | 34.92 | 34.92 | 33.40 | 33.41 | 345,036 | -1.33(-3.83%) |
Nov 08, 2023 | 34.42 | 34.94 | 34.15 | 34.74 | 208,441 | +0.30(+0.87%) |
Nov 07, 2023 | 33.82 | 34.57 | 33.57 | 34.44 | 457,334 | +0.84(+2.50%) |
Nov 06, 2023 | 34.10 | 34.10 | 33.18 | 33.60 | 467,063 | -0.54(-1.58%) |
Nov 03, 2023 | 33.88 | 34.22 | 33.53 | 34.14 | 754,876 | +1.13(+3.42%) |
Nov 02, 2023 | 31.88 | 33.19 | 30.89 | 33.01 | 1,689,064 | +3.21(+10.77%) |