Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 42.08 | 42.11 | 41.60 | 41.91 | 957,098 | -0.12(-0.29%) |
May 17, 2024 | 42.00 | 42.42 | 41.82 | 42.03 | 1,085,039 | +0.09(+0.21%) |
May 16, 2024 | 41.51 | 42.07 | 41.26 | 41.94 | 1,094,869 | +0.45(+1.08%) |
May 15, 2024 | 41.92 | 42.22 | 41.20 | 41.49 | 1,164,288 | +0.62(+1.52%) |
May 14, 2024 | 40.51 | 40.99 | 40.12 | 40.87 | 1,701,957 | +0.67(+1.67%) |
May 13, 2024 | 40.32 | 40.80 | 40.05 | 40.20 | 1,239,027 | +0.13(+0.32%) |
May 10, 2024 | 39.01 | 40.34 | 38.91 | 40.07 | 1,539,262 | +1.23(+3.17%) |
May 09, 2024 | 38.98 | 39.37 | 38.73 | 38.84 | 1,254,130 | -0.04(-0.10%) |
May 08, 2024 | 39.11 | 39.22 | 38.55 | 38.88 | 1,290,179 | -0.77(-1.94%) |
May 07, 2024 | 39.09 | 39.76 | 38.76 | 39.65 | 894,346 | +0.40(+1.02%) |
May 06, 2024 | 38.75 | 39.31 | 38.44 | 39.25 | 944,439 | +0.67(+1.74%) |
May 03, 2024 | 38.92 | 39.29 | 38.37 | 38.58 | 986,975 | +0.19(+0.49%) |
May 02, 2024 | 38.76 | 40.01 | 37.89 | 38.39 | 1,738,959 | -0.09(-0.23%) |
May 01, 2024 | 37.94 | 39.52 | 37.80 | 38.48 | 1,338,977 | +0.65(+1.72%) |
Apr 30, 2024 | 38.12 | 38.73 | 37.83 | 37.83 | 1,454,549 | -0.51(-1.33%) |
Apr 29, 2024 | 38.52 | 38.55 | 37.95 | 38.34 | 1,042,964 | +0.06(+0.16%) |
Apr 26, 2024 | 38.37 | 38.98 | 38.13 | 38.28 | 1,005,509 | +0.20(+0.53%) |
Apr 25, 2024 | 37.48 | 38.09 | 37.14 | 38.08 | 867,792 | -0.28(-0.73%) |
Apr 24, 2024 | 38.69 | 38.90 | 38.06 | 38.36 | 999,852 | +0.07(+0.18%) |
Apr 23, 2024 | 37.90 | 38.87 | 37.84 | 38.29 | 1,390,914 | +0.42(+1.11%) |
Apr 22, 2024 | 37.75 | 38.21 | 37.23 | 37.87 | 1,728,157 | +1.07(+2.91%) |
Apr 19, 2024 | 37.29 | 37.50 | 36.57 | 36.80 | 1,118,504 | -0.62(-1.66%) |
Apr 18, 2024 | 37.64 | 37.78 | 37.14 | 37.42 | 1,181,279 | -0.28(-0.74%) |
Apr 17, 2024 | 36.90 | 37.91 | 36.87 | 37.70 | 2,544,927 | +1.12(+3.06%) |
Apr 16, 2024 | 36.49 | 36.87 | 36.27 | 36.58 | 1,527,047 | -0.13(-0.35%) |
Apr 15, 2024 | 37.59 | 37.68 | 36.64 | 36.71 | 1,321,858 | -0.96(-2.55%) |
Apr 12, 2024 | 38.28 | 38.37 | 37.63 | 37.67 | 1,169,356 | -1.02(-2.64%) |
Apr 11, 2024 | 38.67 | 39.02 | 38.30 | 38.69 | 1,386,075 | +0.30(+0.78%) |
Apr 10, 2024 | 38.81 | 38.91 | 37.88 | 38.39 | 1,720,536 | -1.25(-3.15%) |
Apr 09, 2024 | 38.88 | 39.79 | 38.84 | 39.64 | 1,950,404 | +0.91(+2.35%) |
Apr 08, 2024 | 38.55 | 39.15 | 38.29 | 38.73 | 1,389,923 | +0.47(+1.23%) |
Apr 05, 2024 | 38.04 | 38.36 | 37.74 | 38.26 | 2,261,364 | +0.16(+0.42%) |
Apr 04, 2024 | 38.45 | 39.24 | 38.09 | 38.10 | 1,924,152 | -0.05(-0.13%) |
Apr 03, 2024 | 38.44 | 38.91 | 38.09 | 38.15 | 2,271,266 | -0.60(-1.55%) |
Apr 02, 2024 | 38.00 | 38.92 | 37.58 | 38.75 | 2,153,172 | +0.35(+0.91%) |
Apr 01, 2024 | 38.50 | 38.70 | 38.03 | 38.40 | 1,808,362 | -0.10(-0.26%) |
Mar 28, 2024 | 38.69 | 38.43 | 38.43 | 38.50 | 1,222,393 | +0.10(+0.26%) |
Mar 27, 2024 | 38.50 | 38.85 | 38.16 | 38.40 | 2,500,238 | +0.30(+0.79%) |
Mar 26, 2024 | 39.53 | 39.62 | 38.09 | 38.10 | 2,503,896 | -0.98(-2.51%) |
Mar 25, 2024 | 39.07 | 39.50 | 38.51 | 39.08 | 1,785,921 | -0.16(-0.41%) |
Mar 22, 2024 | 39.59 | 39.88 | 39.17 | 39.24 | 1,836,443 | -0.36(-0.91%) |
Mar 21, 2024 | 39.39 | 40.40 | 39.31 | 39.60 | 2,990,720 | +0.75(+1.93%) |
Mar 20, 2024 | 38.50 | 39.00 | 38.27 | 38.85 | 2,441,224 | +0.26(+0.67%) |
Mar 19, 2024 | 38.08 | 38.70 | 37.48 | 38.59 | 2,248,668 | -0.06(-0.16%) |
Mar 18, 2024 | 37.93 | 38.87 | 36.63 | 38.65 | 3,193,705 | +1.13(+3.01%) |
Mar 15, 2024 | 35.98 | 39.30 | 35.52 | 37.52 | 9,234,355 | -2.78(-6.90%) |
Mar 14, 2024 | 41.12 | 41.38 | 40.02 | 40.30 | 2,816,434 | -0.96(-2.33%) |
Mar 13, 2024 | 41.73 | 42.41 | 41.16 | 41.26 | 1,897,196 | -0.48(-1.15%) |
Mar 12, 2024 | 42.00 | 42.29 | 41.31 | 41.74 | 1,554,971 | -0.11(-0.26%) |
Mar 11, 2024 | 41.46 | 41.97 | 40.52 | 41.85 | 1,814,492 | +0.51(+1.23%) |
Mar 08, 2024 | 42.00 | 43.03 | 41.31 | 41.34 | 1,980,613 | -0.45(-1.08%) |
Mar 07, 2024 | 41.67 | 42.02 | 41.16 | 41.79 | 1,406,568 | +0.37(+0.89%) |
Mar 06, 2024 | 42.21 | 42.34 | 41.27 | 41.42 | 794,970 | +0.11(+0.27%) |
Mar 05, 2024 | 42.47 | 42.66 | 40.90 | 41.31 | 1,208,123 | -2.19(-5.03%) |
Mar 04, 2024 | 43.35 | 43.63 | 42.63 | 43.50 | 893,670 | +0.50(+1.16%) |
Mar 01, 2024 | 42.28 | 43.24 | 41.37 | 43.00 | 1,690,079 | +0.79(+1.87%) |
Feb 29, 2024 | 41.98 | 42.49 | 41.68 | 42.21 | 1,345,727 | +0.26(+0.62%) |
Feb 28, 2024 | 42.01 | 42.34 | 41.71 | 41.95 | 752,421 | -0.49(-1.15%) |
Feb 27, 2024 | 42.24 | 42.68 | 42.00 | 42.44 | 1,125,972 | +0.38(+0.90%) |
Feb 26, 2024 | 40.91 | 42.81 | 40.71 | 42.06 | 1,192,374 | +0.02(+0.05%) |
Feb 23, 2024 | 42.10 | 42.73 | 41.84 | 42.04 | 1,302,261 | +0.01(+0.02%) |
Feb 22, 2024 | 42.48 | 42.56 | 41.50 | 42.03 | 1,155,242 | +0.57(+1.37%) |
Feb 21, 2024 | 42.10 | 42.97 | 41.24 | 41.46 | 1,905,315 | -2.09(-4.80%) |
Feb 20, 2024 | 43.21 | 43.64 | 42.72 | 43.55 | 1,037,636 | -0.16(-0.37%) |
Feb 16, 2024 | 44.69 | 45.02 | 43.69 | 43.71 | 1,408,655 | -1.53(-3.38%) |
Feb 15, 2024 | 46.14 | 46.14 | 44.97 | 45.24 | 833,005 | -0.44(-0.96%) |
Feb 14, 2024 | 45.49 | 46.17 | 45.00 | 45.68 | 1,251,285 | +0.90(+2.01%) |
Feb 13, 2024 | 44.82 | 45.73 | 44.49 | 44.78 | 1,136,961 | -1.76(-3.78%) |
Feb 12, 2024 | 47.65 | 47.80 | 46.45 | 46.54 | 975,314 | -1.38(-2.88%) |
Feb 09, 2024 | 46.82 | 48.35 | 46.41 | 47.92 | 1,180,923 | +1.56(+3.36%) |
Feb 08, 2024 | 45.58 | 46.93 | 45.26 | 46.36 | 815,543 | +0.82(+1.80%) |
Feb 07, 2024 | 45.66 | 46.21 | 45.08 | 45.54 | 934,210 | +0.32(+0.71%) |
Feb 06, 2024 | 45.13 | 45.42 | 44.33 | 45.22 | 697,069 | +0.43(+0.96%) |
Feb 05, 2024 | 44.69 | 44.94 | 43.86 | 44.79 | 884,179 | -0.30(-0.67%) |
Feb 02, 2024 | 44.43 | 45.13 | 44.19 | 45.09 | 1,175,463 | +0.34(+0.76%) |
Feb 01, 2024 | 45.03 | 45.71 | 44.30 | 44.75 | 1,271,639 | -0.22(-0.49%) |
Jan 31, 2024 | 46.05 | 46.05 | 44.59 | 44.97 | 1,403,062 | -1.63(-3.50%) |
Jan 30, 2024 | 47.68 | 47.74 | 46.20 | 46.60 | 912,044 | -0.77(-1.63%) |
Jan 29, 2024 | 45.85 | 47.37 | 45.85 | 47.37 | 1,055,717 | +1.62(+3.54%) |
Jan 26, 2024 | 45.71 | 46.54 | 45.71 | 45.75 | 1,078,182 | -0.24(-0.52%) |
Jan 25, 2024 | 46.73 | 47.01 | 45.52 | 45.99 | 756,042 | -0.42(-0.90%) |
Jan 24, 2024 | 46.88 | 47.39 | 45.91 | 46.41 | 1,710,709 | -0.03(-0.06%) |
Jan 23, 2024 | 46.63 | 46.89 | 45.89 | 46.44 | 929,101 | +0.19(+0.41%) |
Jan 22, 2024 | 46.85 | 47.62 | 45.99 | 46.25 | 1,839,760 | +0.10(+0.22%) |
Jan 19, 2024 | 46.10 | 46.17 | 44.93 | 46.15 | 969,667 | +0.32(+0.70%) |
Jan 18, 2024 | 47.30 | 47.53 | 45.19 | 45.83 | 1,467,960 | -0.95(-2.03%) |
Jan 17, 2024 | 47.37 | 47.51 | 45.52 | 46.78 | 1,857,791 | -1.05(-2.20%) |
Jan 16, 2024 | 47.83 | 48.01 | 47.17 | 47.83 | 1,139,672 | -0.49(-1.01%) |
Jan 12, 2024 | 48.76 | 49.42 | 48.29 | 48.32 | 933,502 | -0.25(-0.51%) |
Jan 11, 2024 | 49.07 | 49.42 | 47.92 | 48.57 | 906,068 | +0.48(+1.00%) |
Jan 10, 2024 | 47.50 | 48.12 | 46.56 | 48.09 | 706,507 | +1.15(+2.45%) |
Jan 09, 2024 | 45.88 | 47.28 | 45.88 | 46.94 | 1,309,794 | +0.90(+1.95%) |
Jan 08, 2024 | 44.75 | 46.23 | 44.43 | 46.04 | 890,117 | +1.76(+3.97%) |
Jan 05, 2024 | 43.63 | 44.89 | 43.63 | 44.28 | 853,459 | +0.22(+0.50%) |
Jan 04, 2024 | 44.23 | 44.70 | 44.03 | 44.06 | 1,190,276 | -0.52(-1.17%) |
Jan 03, 2024 | 45.56 | 46.31 | 44.55 | 44.58 | 1,131,742 | -2.03(-4.36%) |