Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 43.12 | 44.98 | 42.72 | 44.48 | 119,498 | +1.12(+2.58%) |
May 16, 2024 | 43.26 | 43.90 | 42.97 | 43.36 | 91,880 | -0.14(-0.32%) |
May 15, 2024 | 41.71 | 44.36 | 41.71 | 43.50 | 133,142 | +1.58(+3.77%) |
May 14, 2024 | 41.17 | 41.92 | 40.50 | 41.92 | 135,085 | +0.31(+0.75%) |
May 13, 2024 | 43.78 | 44.50 | 41.53 | 41.61 | 184,549 | -2.38(-5.41%) |
May 10, 2024 | 45.77 | 46.01 | 43.55 | 43.99 | 155,461 | -2.21(-4.78%) |
May 09, 2024 | 45.29 | 46.20 | 44.51 | 46.20 | 71,706 | +0.98(+2.17%) |
May 08, 2024 | 43.82 | 46.15 | 43.54 | 45.22 | 213,029 | -2.45(-5.14%) |
May 07, 2024 | 47.59 | 47.86 | 47.04 | 47.67 | 112,585 | +0.11(+0.23%) |
May 06, 2024 | 46.72 | 47.56 | 46.46 | 47.56 | 89,658 | +0.51(+1.09%) |
May 03, 2024 | 47.05 | 47.23 | 46.65 | 47.05 | 69,382 | +0.09(+0.19%) |
May 02, 2024 | 46.63 | 47.07 | 46.01 | 46.96 | 48,817 | +0.69(+1.49%) |
May 01, 2024 | 45.88 | 46.55 | 45.74 | 46.27 | 60,876 | +0.07(+0.15%) |
Apr 30, 2024 | 46.32 | 46.70 | 45.93 | 46.20 | 52,691 | -0.64(-1.37%) |
Apr 29, 2024 | 46.62 | 47.53 | 46.41 | 46.84 | 38,168 | +0.32(+0.68%) |
Apr 26, 2024 | 46.64 | 47.29 | 46.53 | 46.53 | 68,772 | -0.11(-0.23%) |
Apr 25, 2024 | 45.99 | 46.99 | 45.52 | 46.64 | 70,546 | +0.64(+1.39%) |
Apr 24, 2024 | 46.55 | 46.55 | 45.57 | 45.99 | 71,980 | -0.27(-0.58%) |
Apr 23, 2024 | 46.01 | 46.26 | 45.61 | 46.26 | 43,471 | +0.70(+1.54%) |
Apr 22, 2024 | 45.65 | 45.98 | 44.45 | 45.56 | 138,793 | +0.14(+0.30%) |
Apr 19, 2024 | 44.44 | 45.73 | 44.44 | 45.42 | 57,988 | +0.56(+1.25%) |
Apr 18, 2024 | 44.35 | 45.25 | 44.21 | 44.86 | 42,342 | +0.12(+0.26%) |
Apr 17, 2024 | 45.27 | 45.32 | 44.04 | 44.74 | 72,878 | -0.28(-0.61%) |
Apr 16, 2024 | 44.65 | 45.05 | 43.60 | 45.02 | 61,101 | +0.24(+0.53%) |
Apr 15, 2024 | 45.89 | 46.43 | 44.60 | 44.78 | 70,443 | -0.35(-0.79%) |
Apr 12, 2024 | 46.70 | 47.09 | 44.89 | 45.14 | 121,139 | -1.25(-2.70%) |
Apr 11, 2024 | 44.73 | 46.51 | 44.33 | 46.39 | 97,364 | +1.87(+4.21%) |
Apr 10, 2024 | 43.91 | 44.83 | 43.91 | 44.52 | 56,962 | +0.44(+1.01%) |
Apr 09, 2024 | 44.86 | 44.91 | 43.98 | 44.07 | 51,494 | -0.47(-1.06%) |
Apr 08, 2024 | 44.40 | 45.12 | 44.01 | 44.55 | 47,338 | -0.28(-0.62%) |
Apr 05, 2024 | 44.51 | 45.58 | 44.51 | 44.82 | 60,186 | -0.01(-0.02%) |
Apr 04, 2024 | 45.47 | 46.33 | 44.64 | 44.83 | 67,023 | -0.59(-1.30%) |
Apr 03, 2024 | 44.82 | 45.80 | 44.78 | 45.42 | 59,852 | +0.86(+1.92%) |
Apr 02, 2024 | 45.02 | 45.21 | 44.40 | 44.57 | 52,169 | +0.02(+0.04%) |
Apr 01, 2024 | 43.95 | 45.17 | 43.95 | 44.55 | 69,919 | +0.82(+1.87%) |
Mar 28, 2024 | 43.91 | 44.34 | 43.42 | 43.73 | 91,716 | -0.11(-0.25%) |
Mar 27, 2024 | 44.08 | 44.93 | 42.87 | 43.84 | 85,338 | -0.21(-0.47%) |
Mar 26, 2024 | 44.38 | 44.84 | 43.49 | 44.04 | 78,258 | -0.65(-1.45%) |
Mar 25, 2024 | 45.14 | 45.82 | 44.19 | 44.69 | 94,429 | -0.76(-1.67%) |
Mar 22, 2024 | 47.81 | 48.14 | 45.38 | 45.45 | 119,775 | -2.90(-5.99%) |
Mar 21, 2024 | 48.77 | 48.77 | 47.63 | 48.35 | 66,823 | -0.42(-0.87%) |
Mar 20, 2024 | 46.46 | 48.77 | 46.23 | 48.77 | 142,950 | +2.13(+4.56%) |
Mar 19, 2024 | 45.10 | 46.66 | 45.08 | 46.65 | 55,753 | +1.61(+3.57%) |
Mar 18, 2024 | 44.46 | 46.14 | 44.46 | 45.04 | 42,648 | +0.01(+0.02%) |
Mar 15, 2024 | 44.71 | 45.42 | 44.68 | 45.03 | 252,934 | +0.25(+0.55%) |
Mar 14, 2024 | 46.76 | 46.76 | 44.47 | 44.78 | 121,160 | -1.17(-2.55%) |
Mar 13, 2024 | 45.75 | 46.29 | 45.58 | 45.96 | 71,473 | +0.32(+0.69%) |
Mar 12, 2024 | 46.09 | 46.51 | 45.64 | 45.64 | 37,636 | -0.35(-0.77%) |
Mar 11, 2024 | 46.33 | 47.13 | 45.33 | 45.99 | 45,856 | -0.78(-1.66%) |
Mar 08, 2024 | 46.97 | 47.37 | 45.94 | 46.77 | 64,016 | -0.20(-0.42%) |
Mar 07, 2024 | 47.54 | 48.01 | 46.77 | 46.97 | 112,927 | -0.43(-0.91%) |
Mar 06, 2024 | 45.96 | 48.25 | 45.84 | 47.40 | 176,900 | +1.25(+2.71%) |
Mar 05, 2024 | 45.68 | 46.79 | 45.58 | 46.15 | 57,903 | -0.03(-0.06%) |
Mar 04, 2024 | 46.17 | 46.56 | 45.79 | 46.18 | 61,563 | +0.01(+0.02%) |
Mar 01, 2024 | 46.09 | 46.69 | 45.52 | 46.17 | 71,243 | +0.23(+0.49%) |
Feb 29, 2024 | 45.89 | 46.66 | 45.28 | 45.95 | 95,885 | +0.84(+1.86%) |
Feb 28, 2024 | 45.05 | 45.96 | 44.35 | 45.11 | 144,838 | +0.06(+0.13%) |
Feb 27, 2024 | 45.25 | 45.77 | 44.90 | 45.05 | 129,050 | -0.33(-0.72%) |
Feb 26, 2024 | 46.41 | 46.79 | 45.32 | 45.37 | 98,184 | -0.97(-2.08%) |
Feb 23, 2024 | 45.32 | 46.46 | 45.30 | 46.34 | 40,659 | +1.16(+2.57%) |
Feb 22, 2024 | 46.91 | 47.16 | 45.18 | 45.18 | 93,032 | -1.56(-3.33%) |
Feb 21, 2024 | 45.48 | 46.96 | 45.46 | 46.73 | 110,603 | +0.65(+1.41%) |
Feb 20, 2024 | 46.80 | 47.21 | 43.59 | 46.08 | 192,854 | -0.56(-1.20%) |
Feb 16, 2024 | 47.20 | 47.79 | 46.45 | 46.65 | 104,162 | -0.55(-1.17%) |
Feb 15, 2024 | 46.56 | 47.66 | 46.56 | 47.20 | 133,300 | +0.98(+2.11%) |
Feb 14, 2024 | 46.20 | 46.96 | 45.67 | 46.22 | 78,192 | +0.29(+0.62%) |
Feb 13, 2024 | 44.66 | 47.75 | 44.66 | 45.94 | 210,436 | +0.59(+1.30%) |
Feb 12, 2024 | 45.32 | 46.35 | 44.47 | 45.34 | 106,262 | +0.40(+0.90%) |
Feb 09, 2024 | 46.80 | 46.80 | 44.84 | 44.94 | 172,201 | -1.58(-3.39%) |
Feb 08, 2024 | 43.90 | 46.80 | 43.65 | 46.52 | 3,768,624 | +2.61(+5.95%) |
Feb 07, 2024 | 45.37 | 45.78 | 42.67 | 43.91 | 213,438 | -1.35(-2.98%) |
Feb 06, 2024 | 44.94 | 46.08 | 44.89 | 45.26 | 182,064 | -0.35(-0.77%) |
Feb 05, 2024 | 44.60 | 46.09 | 44.36 | 45.61 | 221,706 | +0.57(+1.27%) |
Feb 02, 2024 | 43.45 | 45.78 | 43.34 | 45.03 | 206,952 | +0.73(+1.64%) |
Feb 01, 2024 | 46.33 | 46.95 | 44.29 | 44.30 | 250,798 | -1.40(-3.06%) |
Jan 31, 2024 | 44.63 | 46.58 | 44.11 | 45.70 | 255,035 | +1.24(+2.79%) |
Jan 30, 2024 | 44.63 | 45.82 | 43.37 | 44.46 | 185,016 | -0.36(-0.80%) |
Jan 29, 2024 | 45.18 | 45.33 | 44.05 | 44.82 | 99,792 | -0.17(-0.39%) |
Jan 26, 2024 | 44.89 | 45.54 | 44.18 | 44.99 | 183,063 | +0.11(+0.24%) |
Jan 25, 2024 | 44.06 | 45.32 | 43.86 | 44.89 | 217,745 | +1.08(+2.46%) |
Jan 24, 2024 | 44.00 | 44.54 | 43.20 | 43.81 | 159,480 | +0.50(+1.17%) |
Jan 23, 2024 | 42.71 | 43.77 | 42.71 | 43.31 | 192,557 | +0.62(+1.46%) |
Jan 22, 2024 | 42.66 | 43.34 | 42.34 | 42.68 | 193,804 | +0.16(+0.39%) |
Jan 19, 2024 | 42.85 | 42.85 | 41.88 | 42.52 | 57,577 | +0.06(+0.14%) |
Jan 18, 2024 | 41.55 | 42.46 | 41.21 | 42.46 | 80,977 | +0.53(+1.27%) |
Jan 17, 2024 | 42.69 | 42.69 | 41.50 | 41.93 | 79,087 | -0.77(-1.80%) |
Jan 16, 2024 | 41.00 | 44.78 | 40.88 | 42.69 | 371,100 | +1.33(+3.21%) |
Jan 12, 2024 | 41.08 | 41.36 | 40.52 | 41.36 | 42,275 | +0.37(+0.90%) |
Jan 11, 2024 | 40.71 | 41.00 | 40.47 | 41.00 | 54,920 | +0.28(+0.69%) |
Jan 10, 2024 | 40.70 | 41.02 | 40.48 | 40.71 | 35,977 | -0.13(-0.31%) |
Jan 09, 2024 | 40.43 | 41.33 | 40.06 | 40.84 | 114,033 | -0.21(-0.52%) |
Jan 08, 2024 | 41.59 | 41.59 | 40.83 | 41.05 | 79,227 | -0.62(-1.49%) |
Jan 05, 2024 | 41.01 | 41.93 | 41.00 | 41.67 | 83,409 | +0.91(+2.24%) |
Jan 04, 2024 | 40.29 | 41.27 | 40.29 | 40.76 | 74,532 | +0.01(+0.02%) |
Jan 03, 2024 | 39.83 | 41.18 | 39.55 | 40.75 | 84,705 | +0.77(+1.92%) |
Jan 02, 2024 | 41.19 | 41.19 | 39.40 | 39.99 | 164,611 | -1.08(-2.62%) |
Dec 29, 2023 | 40.53 | 42.33 | 40.48 | 41.06 | 254,168 | +0.58(+1.44%) |
Dec 28, 2023 | 40.84 | 41.79 | 40.48 | 40.48 | 70,377 | -0.89(-2.16%) |
Dec 27, 2023 | 41.65 | 41.91 | 41.06 | 41.37 | 127,903 | +0.41(+0.99%) |
Dec 26, 2023 | 41.40 | 42.09 | 40.97 | 40.97 | 71,436 | -0.44(-1.05%) |
Dec 22, 2023 | 40.27 | 42.32 | 40.27 | 41.40 | 177,251 | +1.21(+3.02%) |
Dec 21, 2023 | 39.69 | 41.62 | 38.70 | 40.19 | 532,259 | +0.39(+0.98%) |
Dec 20, 2023 | 40.28 | 41.03 | 37.86 | 39.80 | 594,142 | -0.43(-1.06%) |
Dec 19, 2023 | 39.03 | 41.22 | 39.03 | 40.23 | 692,832 | +1.09(+2.78%) |
Dec 18, 2023 | 37.55 | 39.45 | 37.13 | 39.14 | 325,589 | +0.57(+1.48%) |
Dec 15, 2023 | 35.96 | 39.20 | 35.61 | 38.57 | 6,119,811 | +2.25(+6.20%) |
Dec 14, 2023 | 38.10 | 38.52 | 35.99 | 36.32 | 317,039 | -1.23(-3.28%) |
Dec 13, 2023 | 36.93 | 38.82 | 35.37 | 37.55 | 581,348 | +0.75(+2.03%) |
Dec 12, 2023 | 36.73 | 37.34 | 36.12 | 36.80 | 439,454 | -0.02(-0.05%) |
Dec 11, 2023 | 35.93 | 37.46 | 35.20 | 36.82 | 637,370 | +0.76(+2.10%) |
Dec 08, 2023 | 36.54 | 38.24 | 35.09 | 36.06 | 585,731 | -0.48(-1.30%) |
Dec 07, 2023 | 35.86 | 36.70 | 35.58 | 36.54 | 227,794 | +0.49(+1.35%) |
Dec 06, 2023 | 35.98 | 37.03 | 35.69 | 36.06 | 207,891 | -0.31(-0.85%) |
Dec 05, 2023 | 35.91 | 37.04 | 35.67 | 36.37 | 249,294 | +0.32(+0.89%) |
Dec 04, 2023 | 35.91 | 36.69 | 35.69 | 36.05 | 244,315 | -0.21(-0.59%) |
Dec 01, 2023 | 35.36 | 36.41 | 34.55 | 36.26 | 209,878 | +0.90(+2.55%) |
Nov 30, 2023 | 35.18 | 35.75 | 34.90 | 35.36 | 138,723 | +0.41(+1.17%) |
Nov 29, 2023 | 34.08 | 36.01 | 33.94 | 34.95 | 154,398 | +1.09(+3.21%) |
Nov 28, 2023 | 33.03 | 34.21 | 33.00 | 33.86 | 131,441 | +0.56(+1.69%) |
Nov 27, 2023 | 32.94 | 33.47 | 32.51 | 33.30 | 97,993 | +0.12(+0.35%) |
Nov 24, 2023 | 33.00 | 33.31 | 32.60 | 33.18 | 70,243 | +0.24(+0.74%) |
Nov 22, 2023 | 33.10 | 33.46 | 32.39 | 32.94 | 88,676 | -0.38(-1.14%) |
Nov 21, 2023 | 33.14 | 33.64 | 32.35 | 33.32 | 114,268 | +0.27(+0.82%) |
Nov 20, 2023 | 32.90 | 33.31 | 32.73 | 33.05 | 148,829 | +0.12(+0.35%) |
Nov 17, 2023 | 32.22 | 33.06 | 32.22 | 32.93 | 78,316 | +0.47(+1.44%) |
Nov 16, 2023 | 32.57 | 32.79 | 31.55 | 32.46 | 91,394 | -0.30(-0.92%) |
Nov 15, 2023 | 31.99 | 32.95 | 31.79 | 32.77 | 133,551 | +0.64(+1.99%) |
Nov 14, 2023 | 31.85 | 32.22 | 31.24 | 32.12 | 112,450 | +0.77(+2.44%) |
Nov 13, 2023 | 31.13 | 31.71 | 30.41 | 31.36 | 107,322 | -0.16(-0.52%) |
Nov 10, 2023 | 31.43 | 32.01 | 30.95 | 31.52 | 172,807 | +0.66(+2.14%) |
Nov 09, 2023 | 30.48 | 31.45 | 29.12 | 30.86 | 201,467 | +0.33(+1.08%) |
Nov 08, 2023 | 30.67 | 30.86 | 29.93 | 30.53 | 57,721 | -0.40(-1.29%) |
Nov 07, 2023 | 30.79 | 31.22 | 30.01 | 30.93 | 71,759 | -0.31(-0.98%) |
Nov 06, 2023 | 31.84 | 32.22 | 31.13 | 31.24 | 110,832 | -0.50(-1.59%) |
Nov 03, 2023 | 31.52 | 31.93 | 31.12 | 31.74 | 187,465 | +0.22(+0.69%) |
Nov 02, 2023 | 30.29 | 31.92 | 30.29 | 31.52 | 157,482 | +1.24(+4.08%) |
Nov 01, 2023 | 30.41 | 31.17 | 29.93 | 30.29 | 141,676 | +0.09(+0.28%) |
Oct 31, 2023 | 29.40 | 30.39 | 28.95 | 30.20 | 98,375 | +1.00(+3.42%) |
Oct 30, 2023 | 28.18 | 29.22 | 28.14 | 29.20 | 131,783 | +0.90(+3.19%) |
Oct 27, 2023 | 29.15 | 29.15 | 28.14 | 28.30 | 101,666 | -0.85(-2.90%) |
Oct 26, 2023 | 29.25 | 29.46 | 28.52 | 29.15 | 66,059 | -0.02(-0.07%) |
Oct 25, 2023 | 28.98 | 29.80 | 28.98 | 29.16 | 54,698 | -0.03(-0.10%) |
Oct 24, 2023 | 28.03 | 29.79 | 28.03 | 29.19 | 124,718 | +1.13(+4.03%) |
Oct 23, 2023 | 27.77 | 28.87 | 27.76 | 28.06 | 133,995 | +0.29(+1.06%) |
Oct 20, 2023 | 28.69 | 28.71 | 27.77 | 27.77 | 134,403 | -1.05(-3.63%) |
Oct 19, 2023 | 29.34 | 29.49 | 28.48 | 28.81 | 113,411 | -0.63(-2.13%) |
Oct 18, 2023 | 29.19 | 29.69 | 29.02 | 29.44 | 80,618 | +0.47(+1.61%) |
Oct 17, 2023 | 29.22 | 29.71 | 28.93 | 28.97 | 86,449 | -0.22(-0.75%) |
Oct 16, 2023 | 29.20 | 29.73 | 29.19 | 29.19 | 51,594 | -0.06(-0.20%) |
Oct 13, 2023 | 28.99 | 29.70 | 28.93 | 29.25 | 48,483 | +0.26(+0.89%) |
Oct 12, 2023 | 28.65 | 29.09 | 28.65 | 28.99 | 51,077 | +0.35(+1.23%) |
Oct 11, 2023 | 28.74 | 29.23 | 28.64 | 28.64 | 76,815 | -0.04(-0.13%) |
Oct 10, 2023 | 28.48 | 29.37 | 28.48 | 28.68 | 75,305 | +0.16(+0.57%) |
Oct 09, 2023 | 29.13 | 29.38 | 28.45 | 28.52 | 103,910 | -0.95(-3.22%) |
Oct 06, 2023 | 28.33 | 30.32 | 28.02 | 29.47 | 224,471 | +0.70(+2.44%) |
Oct 05, 2023 | 27.55 | 28.82 | 27.55 | 28.77 | 125,497 | +1.28(+4.67%) |
Oct 04, 2023 | 26.75 | 28.22 | 25.72 | 27.48 | 274,133 | +0.54(+2.01%) |
Oct 03, 2023 | 28.66 | 28.67 | 26.69 | 26.94 | 419,471 | -2.34(-7.98%) |
Oct 02, 2023 | 33.56 | 33.56 | 28.70 | 29.28 | 675,884 | -4.29(-12.77%) |
Sep 29, 2023 | 32.98 | 33.56 | 32.37 | 33.56 | 203,478 | +0.31(+0.94%) |
Sep 28, 2023 | 31.98 | 33.25 | 31.86 | 33.25 | 165,769 | +1.75(+5.55%) |
Sep 27, 2023 | 30.95 | 31.79 | 30.94 | 31.50 | 49,679 | +0.55(+1.78%) |
Sep 26, 2023 | 32.09 | 32.09 | 30.79 | 30.95 | 57,685 | -1.21(-3.75%) |
Sep 25, 2023 | 30.72 | 32.16 | 31.58 | 32.16 | 120,423 | +1.03(+3.30%) |
Sep 22, 2023 | 31.37 | 32.56 | 31.00 | 31.13 | 277,209 | -0.15(-0.49%) |
Sep 21, 2023 | 31.01 | 31.63 | 31.01 | 31.28 | 62,379 | +0.12(+0.40%) |
Sep 20, 2023 | 30.89 | 31.74 | 30.89 | 31.16 | 71,263 | +0.13(+0.43%) |
Sep 19, 2023 | 31.36 | 31.68 | 31.03 | 31.03 | 81,644 | -0.45(-1.42%) |
Sep 18, 2023 | 30.79 | 31.76 | 30.53 | 31.47 | 87,248 | +0.89(+2.92%) |
Sep 15, 2023 | 30.65 | 30.87 | 30.33 | 30.58 | 154,101 | -0.11(-0.37%) |
Sep 14, 2023 | 30.31 | 30.88 | 29.98 | 30.69 | 59,570 | +0.72(+2.41%) |
Sep 13, 2023 | 29.72 | 30.12 | 29.46 | 29.97 | 53,793 | +0.56(+1.91%) |
Sep 12, 2023 | 29.31 | 29.73 | 29.28 | 29.41 | 40,415 | +0.04(+0.13%) |
Sep 11, 2023 | 29.46 | 29.72 | 29.07 | 29.37 | 65,908 | -0.08(-0.26%) |
Sep 08, 2023 | 30.07 | 30.07 | 29.36 | 29.45 | 80,725 | -0.42(-1.40%) |
Sep 07, 2023 | 30.38 | 30.38 | 29.87 | 29.87 | 43,380 | -0.54(-1.78%) |
Sep 06, 2023 | 30.38 | 30.61 | 30.24 | 30.41 | 38,276 | -0.19(-0.62%) |
Sep 05, 2023 | 30.57 | 30.65 | 30.31 | 30.60 | 44,636 | +0.07(+0.22%) |