Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 43.67 | 44.17 | 43.59 | 43.91 | 437,970 | -0.32(-0.72%) |
May 15, 2024 | 45.09 | 45.16 | 43.25 | 44.23 | 748,949 | +0.38(+0.87%) |
May 14, 2024 | 42.80 | 44.98 | 42.80 | 43.85 | 676,598 | +1.65(+3.91%) |
May 13, 2024 | 42.08 | 42.87 | 41.91 | 42.20 | 473,354 | +0.40(+0.96%) |
May 10, 2024 | 42.59 | 42.59 | 41.59 | 41.80 | 521,271 | -0.66(-1.55%) |
May 09, 2024 | 41.38 | 42.54 | 41.38 | 42.46 | 531,736 | +1.25(+3.03%) |
May 08, 2024 | 41.92 | 42.30 | 41.14 | 41.21 | 752,773 | -1.15(-2.71%) |
May 07, 2024 | 41.22 | 42.80 | 41.22 | 42.36 | 725,971 | +1.30(+3.17%) |
May 06, 2024 | 40.49 | 41.09 | 40.16 | 41.06 | 688,852 | +0.99(+2.47%) |
May 03, 2024 | 40.72 | 41.82 | 39.88 | 40.07 | 900,525 | +0.88(+2.25%) |
May 02, 2024 | 39.79 | 39.88 | 38.06 | 39.19 | 1,540,538 | -2.25(-5.43%) |
May 01, 2024 | 42.03 | 42.85 | 41.09 | 41.44 | 1,166,807 | -0.56(-1.33%) |
Apr 30, 2024 | 42.73 | 43.17 | 41.92 | 42.00 | 704,489 | -1.11(-2.57%) |
Apr 29, 2024 | 43.24 | 43.82 | 42.74 | 43.11 | 455,574 | -0.02(-0.05%) |
Apr 26, 2024 | 42.42 | 43.66 | 42.14 | 43.13 | 380,457 | +0.72(+1.70%) |
Apr 25, 2024 | 41.80 | 42.98 | 41.65 | 42.41 | 550,652 | -0.47(-1.10%) |
Apr 24, 2024 | 43.24 | 44.15 | 42.77 | 42.88 | 426,285 | -0.30(-0.69%) |
Apr 23, 2024 | 41.47 | 43.35 | 41.47 | 43.18 | 873,409 | +1.67(+4.02%) |
Apr 22, 2024 | 41.45 | 41.73 | 40.47 | 41.51 | 717,635 | +0.47(+1.15%) |
Apr 19, 2024 | 40.79 | 41.62 | 40.77 | 41.04 | 336,936 | -0.07(-0.17%) |
Apr 18, 2024 | 42.19 | 42.35 | 41.09 | 41.11 | 401,502 | -0.77(-1.84%) |
Apr 17, 2024 | 42.79 | 43.09 | 41.87 | 41.88 | 416,988 | -0.82(-1.92%) |
Apr 16, 2024 | 42.16 | 42.76 | 41.68 | 42.70 | 679,577 | +0.29(+0.68%) |
Apr 15, 2024 | 44.08 | 44.08 | 42.34 | 42.41 | 450,064 | -1.30(-2.97%) |
Apr 12, 2024 | 44.13 | 44.44 | 43.63 | 43.71 | 315,490 | -0.70(-1.58%) |
Apr 11, 2024 | 44.92 | 45.28 | 43.92 | 44.41 | 550,902 | +0.01(+0.02%) |
Apr 10, 2024 | 45.02 | 45.46 | 44.12 | 44.40 | 637,727 | -2.79(-5.91%) |
Apr 09, 2024 | 46.81 | 47.30 | 46.29 | 47.19 | 433,897 | +0.58(+1.24%) |
Apr 08, 2024 | 46.70 | 46.74 | 45.54 | 46.61 | 576,794 | +0.38(+0.82%) |
Apr 05, 2024 | 45.59 | 46.43 | 44.51 | 46.23 | 849,245 | +0.40(+0.87%) |
Apr 04, 2024 | 46.36 | 47.10 | 45.68 | 45.83 | 350,482 | -0.02(-0.04%) |
Apr 03, 2024 | 45.45 | 46.03 | 45.37 | 45.85 | 439,221 | +0.10(+0.22%) |
Apr 02, 2024 | 46.53 | 46.53 | 45.35 | 45.75 | 1,108,683 | -1.65(-3.48%) |
Apr 01, 2024 | 47.66 | 48.98 | 46.97 | 47.40 | 696,482 | -0.46(-0.96%) |
Mar 28, 2024 | 49.44 | 50.00 | 47.82 | 47.86 | 748,620 | -1.75(-3.53%) |
Mar 27, 2024 | 48.70 | 49.65 | 48.53 | 49.61 | 616,902 | +1.50(+3.12%) |
Mar 26, 2024 | 49.05 | 49.58 | 48.05 | 48.11 | 455,369 | -0.48(-0.99%) |
Mar 25, 2024 | 50.00 | 50.41 | 48.14 | 48.59 | 973,926 | -1.18(-2.37%) |
Mar 22, 2024 | 50.15 | 51.20 | 49.53 | 49.77 | 734,375 | -0.55(-1.09%) |
Mar 21, 2024 | 48.44 | 50.66 | 48.33 | 50.32 | 1,116,748 | +2.32(+4.83%) |
Mar 20, 2024 | 47.20 | 48.42 | 46.57 | 48.00 | 809,926 | +0.90(+1.91%) |
Mar 19, 2024 | 46.82 | 48.31 | 46.50 | 47.10 | 1,380,244 | +0.44(+0.94%) |
Mar 18, 2024 | 46.75 | 47.81 | 43.90 | 46.66 | 2,734,936 | +0.44(+0.95%) |
Mar 15, 2024 | 52.83 | 53.38 | 44.86 | 46.22 | 2,998,916 | -6.92(-13.02%) |
Mar 14, 2024 | 54.13 | 54.51 | 52.65 | 53.14 | 613,284 | -0.96(-1.77%) |
Mar 13, 2024 | 54.88 | 56.60 | 54.02 | 54.10 | 585,059 | -0.74(-1.35%) |
Mar 12, 2024 | 55.21 | 55.77 | 54.38 | 54.84 | 385,227 | -0.44(-0.80%) |
Mar 11, 2024 | 56.19 | 56.19 | 54.81 | 55.28 | 427,073 | -0.87(-1.55%) |
Mar 08, 2024 | 54.57 | 56.77 | 54.57 | 56.15 | 667,649 | +2.09(+3.87%) |
Mar 07, 2024 | 54.76 | 54.76 | 53.16 | 54.06 | 749,053 | +0.03(+0.06%) |
Mar 06, 2024 | 52.52 | 54.73 | 52.52 | 54.03 | 605,987 | +1.63(+3.11%) |
Mar 05, 2024 | 54.30 | 54.51 | 51.59 | 52.40 | 706,447 | -2.97(-5.36%) |
Mar 04, 2024 | 55.79 | 56.40 | 54.74 | 55.37 | 774,639 | -0.21(-0.38%) |
Mar 01, 2024 | 54.11 | 55.65 | 53.85 | 55.58 | 758,704 | +1.52(+2.81%) |
Feb 29, 2024 | 54.01 | 55.00 | 53.13 | 54.06 | 525,569 | +1.00(+1.88%) |
Feb 28, 2024 | 52.05 | 53.76 | 51.76 | 53.06 | 377,981 | +0.39(+0.74%) |
Feb 27, 2024 | 52.16 | 53.01 | 51.47 | 52.67 | 499,104 | +1.01(+1.96%) |
Feb 26, 2024 | 51.30 | 52.48 | 51.12 | 51.66 | 411,445 | +0.21(+0.41%) |
Feb 23, 2024 | 51.21 | 51.73 | 50.88 | 51.45 | 483,305 | +0.20(+0.39%) |
Feb 22, 2024 | 51.92 | 52.34 | 51.10 | 51.25 | 532,743 | -0.39(-0.76%) |
Feb 21, 2024 | 50.87 | 51.86 | 50.85 | 51.64 | 674,716 | +0.01(+0.02%) |
Feb 20, 2024 | 52.12 | 52.40 | 51.15 | 51.63 | 619,511 | -1.12(-2.12%) |
Feb 16, 2024 | 54.12 | 54.27 | 52.46 | 52.75 | 971,542 | -3.08(-5.52%) |
Feb 15, 2024 | 56.85 | 56.85 | 54.71 | 55.83 | 718,047 | -0.20(-0.36%) |
Feb 14, 2024 | 56.10 | 59.23 | 54.71 | 56.03 | 2,420,923 | +3.97(+7.63%) |
Feb 13, 2024 | 51.08 | 52.58 | 50.89 | 52.06 | 1,250,053 | -1.61(-3.00%) |
Feb 12, 2024 | 53.44 | 54.67 | 53.35 | 53.67 | 718,091 | +0.41(+0.77%) |
Feb 09, 2024 | 54.47 | 54.47 | 52.23 | 53.26 | 604,482 | -1.21(-2.22%) |
Feb 08, 2024 | 55.75 | 55.84 | 54.34 | 54.47 | 439,697 | -1.08(-1.94%) |
Feb 07, 2024 | 55.57 | 55.90 | 54.41 | 55.55 | 372,872 | +0.21(+0.38%) |
Feb 06, 2024 | 54.31 | 55.40 | 54.09 | 55.34 | 402,318 | +1.08(+1.99%) |
Feb 05, 2024 | 55.38 | 55.53 | 53.72 | 54.26 | 861,414 | -1.65(-2.95%) |
Feb 02, 2024 | 55.21 | 56.21 | 54.12 | 55.91 | 374,234 | -0.72(-1.27%) |
Feb 01, 2024 | 56.00 | 56.99 | 55.72 | 56.63 | 409,036 | +1.54(+2.80%) |
Jan 31, 2024 | 55.48 | 57.55 | 54.87 | 55.09 | 566,728 | -0.69(-1.24%) |
Jan 30, 2024 | 56.99 | 57.03 | 55.59 | 55.78 | 433,157 | -0.87(-1.54%) |
Jan 29, 2024 | 54.85 | 56.66 | 54.85 | 56.65 | 520,038 | +1.68(+3.06%) |
Jan 26, 2024 | 54.05 | 55.79 | 54.05 | 54.97 | 484,948 | +1.45(+2.71%) |
Jan 25, 2024 | 53.30 | 53.80 | 53.02 | 53.52 | 526,787 | +0.62(+1.17%) |
Jan 24, 2024 | 54.22 | 54.81 | 52.69 | 52.90 | 532,288 | -0.49(-0.92%) |
Jan 23, 2024 | 54.37 | 54.59 | 52.39 | 53.39 | 530,732 | -0.73(-1.35%) |
Jan 22, 2024 | 53.73 | 55.39 | 53.67 | 54.12 | 630,548 | +1.11(+2.09%) |
Jan 19, 2024 | 51.35 | 53.07 | 50.78 | 53.01 | 560,050 | +1.71(+3.33%) |
Jan 18, 2024 | 51.10 | 51.34 | 50.35 | 51.30 | 418,999 | +0.71(+1.40%) |
Jan 17, 2024 | 50.01 | 50.67 | 49.31 | 50.59 | 733,497 | -0.56(-1.09%) |
Jan 16, 2024 | 51.40 | 51.60 | 50.36 | 51.15 | 523,884 | -1.01(-1.94%) |
Jan 12, 2024 | 53.39 | 53.58 | 52.08 | 52.16 | 400,144 | -0.80(-1.51%) |
Jan 11, 2024 | 53.27 | 53.34 | 50.85 | 52.96 | 401,484 | -0.32(-0.60%) |
Jan 10, 2024 | 53.22 | 54.00 | 52.71 | 53.28 | 638,251 | -1.07(-1.97%) |
Jan 09, 2024 | 54.13 | 54.80 | 53.90 | 54.35 | 336,706 | -0.23(-0.42%) |
Jan 08, 2024 | 52.90 | 54.99 | 52.86 | 54.58 | 511,352 | +2.15(+4.10%) |
Jan 05, 2024 | 52.52 | 53.81 | 52.08 | 52.43 | 635,001 | -0.32(-0.61%) |
Jan 04, 2024 | 53.73 | 53.73 | 52.65 | 52.75 | 705,258 | -1.23(-2.28%) |
Jan 03, 2024 | 55.08 | 55.13 | 53.42 | 53.98 | 778,872 | -2.24(-3.98%) |
Jan 02, 2024 | 55.73 | 57.27 | 55.25 | 56.22 | 726,149 | -0.50(-0.88%) |
Dec 29, 2023 | 57.50 | 58.41 | 56.59 | 56.72 | 709,527 | -1.10(-1.90%) |
Dec 28, 2023 | 58.00 | 58.27 | 57.40 | 57.82 | 578,742 | -0.69(-1.18%) |
Dec 27, 2023 | 57.69 | 58.65 | 57.67 | 58.51 | 319,552 | +0.75(+1.30%) |
Dec 26, 2023 | 58.29 | 58.29 | 57.42 | 57.76 | 442,814 | -0.31(-0.53%) |
Dec 22, 2023 | 57.90 | 58.43 | 57.48 | 58.07 | 722,199 | +0.10(+0.17%) |
Dec 21, 2023 | 57.10 | 58.82 | 57.10 | 57.97 | 924,929 | +2.49(+4.49%) |
Dec 20, 2023 | 56.70 | 58.04 | 55.13 | 55.48 | 932,290 | -1.45(-2.55%) |
Dec 19, 2023 | 55.60 | 57.58 | 55.60 | 56.93 | 999,522 | +1.60(+2.89%) |
Dec 18, 2023 | 54.75 | 55.54 | 53.93 | 55.33 | 1,560,626 | +0.55(+1.00%) |
Dec 15, 2023 | 54.31 | 54.99 | 53.17 | 54.78 | 2,399,677 | +0.28(+0.51%) |
Dec 14, 2023 | 51.91 | 54.71 | 51.77 | 54.50 | 2,911,201 | +4.22(+8.39%) |
Dec 13, 2023 | 45.42 | 50.31 | 45.40 | 50.28 | 1,885,161 | +4.86(+10.70%) |
Dec 12, 2023 | 45.10 | 45.87 | 44.10 | 45.42 | 965,185 | +1.60(+3.65%) |
Dec 11, 2023 | 44.21 | 44.45 | 43.41 | 43.82 | 519,053 | -0.84(-1.88%) |
Dec 08, 2023 | 44.13 | 45.24 | 44.03 | 44.66 | 414,944 | -0.35(-0.78%) |
Dec 07, 2023 | 43.39 | 45.12 | 43.09 | 45.01 | 688,056 | +1.52(+3.50%) |
Dec 06, 2023 | 42.94 | 44.03 | 42.59 | 43.49 | 810,549 | +0.97(+2.28%) |
Dec 05, 2023 | 42.13 | 42.78 | 41.69 | 42.52 | 625,778 | +0.19(+0.45%) |
Dec 04, 2023 | 41.40 | 42.64 | 41.37 | 42.33 | 735,200 | +0.68(+1.63%) |