Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.62 | 43.60 | 42.19 | 43.48 | 328,465 | +0.74(+1.73%) |
May 16, 2024 | 42.30 | 42.81 | 41.71 | 42.74 | 376,806 | +0.30(+0.71%) |
May 15, 2024 | 41.54 | 42.63 | 41.30 | 42.44 | 464,992 | +1.14(+2.76%) |
May 14, 2024 | 43.21 | 43.28 | 41.27 | 41.30 | 566,213 | -1.07(-2.53%) |
May 13, 2024 | 42.30 | 42.50 | 41.21 | 42.37 | 378,389 | +0.16(+0.38%) |
May 10, 2024 | 42.53 | 42.85 | 41.26 | 42.21 | 595,849 | -0.22(-0.52%) |
May 09, 2024 | 45.56 | 46.62 | 42.15 | 42.43 | 450,925 | +0.22(+0.52%) |
May 08, 2024 | 42.84 | 43.29 | 42.09 | 42.21 | 433,724 | -0.56(-1.31%) |
May 07, 2024 | 42.82 | 43.47 | 41.94 | 42.77 | 250,442 | +0.09(+0.21%) |
May 06, 2024 | 42.74 | 43.38 | 42.47 | 42.68 | 209,637 | +0.22(+0.52%) |
May 03, 2024 | 42.99 | 43.13 | 42.03 | 42.46 | 353,239 | -0.20(-0.47%) |
May 02, 2024 | 42.43 | 43.30 | 41.92 | 42.66 | 280,813 | +0.58(+1.38%) |
May 01, 2024 | 41.41 | 42.37 | 41.21 | 42.08 | 434,952 | +0.83(+2.01%) |
Apr 30, 2024 | 42.02 | 42.30 | 41.21 | 41.25 | 354,835 | -0.77(-1.83%) |
Apr 29, 2024 | 41.15 | 42.36 | 41.15 | 42.02 | 344,828 | +0.91(+2.21%) |
Apr 26, 2024 | 40.77 | 41.42 | 40.50 | 41.11 | 263,601 | +0.28(+0.69%) |
Apr 25, 2024 | 40.85 | 41.07 | 40.39 | 40.83 | 236,143 | -0.17(-0.41%) |
Apr 24, 2024 | 40.70 | 41.20 | 40.43 | 41.00 | 218,270 | +0.09(+0.22%) |
Apr 23, 2024 | 40.29 | 41.08 | 40.29 | 40.91 | 210,158 | +0.74(+1.84%) |
Apr 22, 2024 | 40.31 | 40.75 | 39.93 | 40.17 | 345,088 | +0.16(+0.40%) |
Apr 19, 2024 | 38.52 | 40.06 | 38.48 | 40.01 | 410,104 | +1.36(+3.52%) |
Apr 18, 2024 | 40.02 | 40.02 | 38.43 | 38.65 | 329,460 | -1.40(-3.50%) |
Apr 17, 2024 | 41.23 | 41.65 | 39.82 | 40.05 | 494,599 | -0.85(-2.08%) |
Apr 16, 2024 | 40.58 | 41.43 | 40.41 | 40.90 | 305,212 | +0.12(+0.29%) |
Apr 15, 2024 | 39.80 | 40.90 | 39.31 | 40.78 | 403,717 | +1.16(+2.93%) |
Apr 12, 2024 | 40.01 | 40.17 | 38.95 | 39.62 | 392,144 | -0.53(-1.32%) |
Apr 11, 2024 | 40.35 | 40.49 | 39.81 | 40.15 | 375,519 | +0.10(+0.25%) |
Apr 10, 2024 | 40.08 | 40.49 | 39.64 | 40.05 | 419,814 | -0.85(-2.08%) |
Apr 09, 2024 | 41.17 | 41.23 | 40.68 | 40.90 | 279,728 | -0.15(-0.37%) |
Apr 08, 2024 | 41.96 | 42.16 | 41.01 | 41.05 | 230,925 | -0.74(-1.77%) |
Apr 05, 2024 | 41.34 | 42.01 | 41.01 | 41.79 | 369,048 | +0.27(+0.65%) |
Apr 04, 2024 | 42.40 | 42.47 | 41.29 | 41.52 | 314,992 | -0.42(-1.00%) |
Apr 03, 2024 | 42.20 | 42.40 | 41.57 | 41.94 | 280,304 | -0.38(-0.90%) |
Apr 02, 2024 | 43.11 | 43.15 | 42.07 | 42.32 | 421,282 | -1.12(-2.58%) |
Apr 01, 2024 | 43.97 | 43.97 | 43.11 | 43.44 | 312,339 | -0.47(-1.07%) |
Mar 28, 2024 | 43.76 | 44.83 | 43.76 | 43.91 | 453,253 | +0.39(+0.90%) |
Mar 27, 2024 | 43.54 | 43.87 | 43.05 | 43.52 | 419,338 | +0.31(+0.72%) |
Mar 26, 2024 | 43.98 | 43.98 | 42.84 | 43.21 | 365,308 | -0.42(-0.96%) |
Mar 25, 2024 | 44.04 | 44.32 | 43.61 | 43.63 | 285,586 | -0.07(-0.16%) |
Mar 22, 2024 | 44.45 | 44.47 | 43.45 | 43.70 | 310,944 | -0.83(-1.86%) |
Mar 21, 2024 | 44.28 | 44.62 | 43.70 | 44.53 | 315,274 | +0.50(+1.14%) |
Mar 20, 2024 | 44.61 | 44.89 | 44.00 | 44.03 | 316,846 | -0.54(-1.21%) |
Mar 19, 2024 | 42.78 | 44.68 | 42.75 | 44.57 | 411,632 | +1.72(+4.01%) |
Mar 18, 2024 | 43.05 | 43.40 | 42.27 | 42.85 | 322,993 | -0.20(-0.46%) |
Mar 15, 2024 | 43.16 | 43.76 | 42.80 | 43.05 | 751,136 | -0.14(-0.32%) |
Mar 14, 2024 | 43.37 | 43.52 | 42.95 | 43.19 | 447,240 | -0.36(-0.83%) |
Mar 13, 2024 | 44.01 | 44.32 | 43.26 | 43.55 | 434,060 | -0.60(-1.36%) |
Mar 12, 2024 | 43.82 | 44.23 | 43.17 | 44.15 | 524,307 | +0.34(+0.78%) |
Mar 11, 2024 | 45.46 | 45.58 | 43.75 | 43.81 | 569,683 | -1.86(-4.07%) |
Mar 08, 2024 | 46.53 | 47.05 | 45.42 | 45.67 | 427,528 | -1.09(-2.33%) |
Mar 07, 2024 | 45.08 | 47.07 | 45.00 | 46.76 | 459,537 | +0.45(+0.97%) |
Mar 06, 2024 | 48.00 | 48.00 | 45.77 | 46.31 | 510,911 | -1.02(-2.16%) |
Mar 05, 2024 | 47.36 | 47.80 | 46.44 | 47.33 | 517,509 | +0.65(+1.39%) |
Mar 04, 2024 | 46.47 | 46.96 | 45.48 | 46.68 | 658,375 | +0.46(+1.00%) |
Mar 01, 2024 | 47.08 | 47.08 | 45.17 | 46.22 | 1,132,652 | -0.35(-0.75%) |
Feb 29, 2024 | 49.81 | 50.35 | 44.58 | 46.57 | 1,798,099 | -8.17(-14.93%) |
Feb 28, 2024 | 55.95 | 55.95 | 53.96 | 54.74 | 376,709 | -0.70(-1.26%) |
Feb 27, 2024 | 55.85 | 56.38 | 55.06 | 55.44 | 501,891 | +0.35(+0.64%) |
Feb 26, 2024 | 53.41 | 55.69 | 53.39 | 55.09 | 368,100 | +1.68(+3.15%) |
Feb 23, 2024 | 52.30 | 53.55 | 51.91 | 53.41 | 289,060 | +1.50(+2.89%) |
Feb 22, 2024 | 51.34 | 52.38 | 51.26 | 51.91 | 431,321 | +0.66(+1.29%) |
Feb 21, 2024 | 52.16 | 52.82 | 51.08 | 51.25 | 469,000 | -1.20(-2.29%) |
Feb 20, 2024 | 53.59 | 53.59 | 51.70 | 52.45 | 422,890 | -1.61(-2.98%) |
Feb 16, 2024 | 55.40 | 55.58 | 53.67 | 54.06 | 348,757 | -1.45(-2.61%) |
Feb 15, 2024 | 55.00 | 55.61 | 54.04 | 55.51 | 376,925 | +0.58(+1.06%) |
Feb 14, 2024 | 55.24 | 55.88 | 54.80 | 54.93 | 241,991 | +0.18(+0.33%) |
Feb 13, 2024 | 54.86 | 55.85 | 54.27 | 54.75 | 358,320 | -1.27(-2.27%) |
Feb 12, 2024 | 55.91 | 56.45 | 55.38 | 56.02 | 325,128 | +0.41(+0.74%) |
Feb 09, 2024 | 55.07 | 56.12 | 54.70 | 55.61 | 354,517 | +1.01(+1.85%) |
Feb 08, 2024 | 53.09 | 54.72 | 52.79 | 54.60 | 376,970 | +1.64(+3.10%) |
Feb 07, 2024 | 52.40 | 53.45 | 52.13 | 52.96 | 319,487 | +0.47(+0.90%) |
Feb 06, 2024 | 52.24 | 52.72 | 51.26 | 52.49 | 590,446 | +0.14(+0.27%) |
Feb 05, 2024 | 52.47 | 53.03 | 52.06 | 52.35 | 361,562 | -0.45(-0.85%) |
Feb 02, 2024 | 53.10 | 53.41 | 52.25 | 52.80 | 402,359 | -0.69(-1.29%) |
Feb 01, 2024 | 53.56 | 53.68 | 52.01 | 53.49 | 392,147 | +0.13(+0.24%) |
Jan 31, 2024 | 55.14 | 55.28 | 53.32 | 53.36 | 367,093 | -1.58(-2.88%) |
Jan 30, 2024 | 55.40 | 55.51 | 54.16 | 54.94 | 384,078 | -0.45(-0.81%) |
Jan 29, 2024 | 54.49 | 55.55 | 53.82 | 55.39 | 1,156,505 | +1.51(+2.80%) |
Jan 26, 2024 | 54.09 | 54.60 | 53.40 | 53.88 | 538,289 | +0.64(+1.20%) |
Jan 25, 2024 | 55.59 | 55.86 | 52.93 | 53.24 | 361,036 | -1.98(-3.59%) |
Jan 24, 2024 | 56.02 | 56.13 | 55.00 | 55.22 | 210,840 | -0.23(-0.41%) |
Jan 23, 2024 | 56.19 | 56.77 | 55.25 | 55.45 | 201,949 | -0.47(-0.84%) |
Jan 22, 2024 | 55.52 | 56.57 | 55.23 | 55.92 | 289,724 | +0.88(+1.60%) |
Jan 19, 2024 | 56.70 | 56.88 | 54.11 | 55.04 | 438,636 | -1.39(-2.46%) |
Jan 18, 2024 | 56.44 | 56.45 | 55.30 | 56.43 | 308,071 | +0.29(+0.52%) |
Jan 17, 2024 | 55.02 | 56.37 | 54.91 | 56.14 | 345,526 | +0.64(+1.15%) |
Jan 16, 2024 | 54.00 | 55.77 | 53.81 | 55.50 | 417,936 | +1.29(+2.38%) |
Jan 12, 2024 | 54.28 | 54.80 | 53.53 | 54.21 | 605,982 | +0.18(+0.33%) |
Jan 11, 2024 | 54.60 | 54.64 | 52.33 | 54.03 | 719,930 | -0.79(-1.44%) |
Jan 10, 2024 | 56.97 | 57.25 | 53.58 | 54.82 | 1,212,100 | -2.00(-3.52%) |
Jan 09, 2024 | 58.64 | 58.64 | 56.07 | 56.82 | 624,910 | -2.63(-4.42%) |
Jan 08, 2024 | 63.31 | 63.96 | 56.42 | 59.45 | 964,979 | -3.29(-5.24%) |
Jan 05, 2024 | 63.45 | 65.92 | 62.45 | 62.74 | 613,978 | -0.71(-1.12%) |
Jan 04, 2024 | 61.66 | 64.42 | 61.50 | 63.45 | 541,775 | +2.41(+3.95%) |
Jan 03, 2024 | 62.26 | 63.15 | 60.86 | 61.04 | 524,722 | -1.25(-2.01%) |