Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 43.52 | 43.74 | 43.34 | 43.36 | 178,234 | -0.29(-0.66%) |
May 15, 2024 | 43.65 | 43.95 | 43.33 | 43.65 | 174,090 | +0.36(+0.83%) |
May 14, 2024 | 43.09 | 43.32 | 42.94 | 43.29 | 113,206 | +0.44(+1.03%) |
May 13, 2024 | 43.12 | 43.32 | 42.82 | 42.85 | 184,453 | -0.13(-0.30%) |
May 10, 2024 | 42.99 | 43.09 | 42.83 | 42.98 | 122,089 | +0.15(+0.35%) |
May 09, 2024 | 42.76 | 42.93 | 42.48 | 42.83 | 139,517 | +0.04(+0.09%) |
May 08, 2024 | 42.16 | 42.80 | 42.11 | 42.79 | 110,022 | +0.30(+0.71%) |
May 07, 2024 | 42.78 | 42.92 | 42.43 | 42.49 | 116,205 | -0.18(-0.42%) |
May 06, 2024 | 42.60 | 42.74 | 42.35 | 42.67 | 85,332 | +0.38(+0.90%) |
May 03, 2024 | 42.47 | 42.70 | 42.19 | 42.29 | 158,495 | +0.39(+0.93%) |
May 02, 2024 | 41.91 | 42.01 | 41.47 | 41.90 | 123,784 | +0.40(+0.96%) |
May 01, 2024 | 41.06 | 42.28 | 40.95 | 41.50 | 205,609 | +0.61(+1.49%) |
Apr 30, 2024 | 41.23 | 41.56 | 40.89 | 40.89 | 116,159 | -0.68(-1.64%) |
Apr 29, 2024 | 41.86 | 42.01 | 41.45 | 41.57 | 112,480 | -0.15(-0.36%) |
Apr 26, 2024 | 41.70 | 42.18 | 41.70 | 41.72 | 86,212 | -0.13(-0.31%) |
Apr 25, 2024 | 41.79 | 42.24 | 41.36 | 41.85 | 164,747 | -0.36(-0.85%) |
Apr 24, 2024 | 41.55 | 42.28 | 41.55 | 42.21 | 117,051 | +0.32(+0.76%) |
Apr 23, 2024 | 41.51 | 42.12 | 41.39 | 41.89 | 114,376 | +0.34(+0.82%) |
Apr 22, 2024 | 40.78 | 41.70 | 40.61 | 41.55 | 121,210 | +0.81(+1.99%) |
Apr 19, 2024 | 39.80 | 40.74 | 39.66 | 40.74 | 403,266 | +1.00(+2.52%) |
Apr 18, 2024 | 39.63 | 40.12 | 39.50 | 39.74 | 451,117 | +0.11(+0.28%) |
Apr 17, 2024 | 39.77 | 39.99 | 39.28 | 39.63 | 157,105 | -0.01(-0.03%) |
Apr 16, 2024 | 40.07 | 40.10 | 39.39 | 39.64 | 254,270 | -0.67(-1.66%) |
Apr 15, 2024 | 40.80 | 41.41 | 40.06 | 40.31 | 476,377 | -0.13(-0.32%) |
Apr 12, 2024 | 40.31 | 40.69 | 40.24 | 40.44 | 133,771 | -0.49(-1.20%) |
Apr 11, 2024 | 41.13 | 41.22 | 40.22 | 40.93 | 181,343 | -0.06(-0.15%) |
Apr 10, 2024 | 41.89 | 41.89 | 40.74 | 40.99 | 501,983 | -1.72(-4.03%) |
Apr 09, 2024 | 42.73 | 42.92 | 42.32 | 42.71 | 112,142 | +0.10(+0.23%) |
Apr 08, 2024 | 42.05 | 42.78 | 41.90 | 42.61 | 241,791 | +0.84(+2.01%) |
Apr 05, 2024 | 41.48 | 41.94 | 41.40 | 41.77 | 192,946 | +0.13(+0.31%) |
Apr 04, 2024 | 42.31 | 42.62 | 41.53 | 41.64 | 201,418 | -0.23(-0.55%) |
Apr 03, 2024 | 41.87 | 42.33 | 41.75 | 41.87 | 188,829 | -0.09(-0.21%) |
Apr 02, 2024 | 42.28 | 42.36 | 41.92 | 41.96 | 170,680 | -0.71(-1.66%) |
Apr 01, 2024 | 43.36 | 43.36 | 42.63 | 42.67 | 112,167 | -0.71(-1.64%) |
Mar 28, 2024 | 42.98 | 43.45 | 42.95 | 43.38 | 162,436 | +0.40(+0.93%) |
Mar 27, 2024 | 41.98 | 42.98 | 41.97 | 42.98 | 162,053 | +1.31(+3.14%) |
Mar 26, 2024 | 42.04 | 42.04 | 41.67 | 41.67 | 90,163 | -0.12(-0.29%) |
Mar 25, 2024 | 41.84 | 42.29 | 41.71 | 41.79 | 132,244 | +0.04(+0.10%) |
Mar 22, 2024 | 42.53 | 42.88 | 41.75 | 41.75 | 133,015 | -0.78(-1.83%) |
Mar 21, 2024 | 41.90 | 42.63 | 41.90 | 42.53 | 236,298 | +0.88(+2.12%) |
Mar 20, 2024 | 40.31 | 41.81 | 40.31 | 41.65 | 217,045 | +1.20(+2.97%) |
Mar 19, 2024 | 40.22 | 40.63 | 40.22 | 40.45 | 134,155 | +0.09(+0.22%) |
Mar 18, 2024 | 40.44 | 40.49 | 39.96 | 40.36 | 153,740 | +0.08(+0.20%) |
Mar 15, 2024 | 40.01 | 40.71 | 40.01 | 40.28 | 218,126 | +0.04(+0.10%) |
Mar 14, 2024 | 41.09 | 41.30 | 39.97 | 40.24 | 204,926 | -1.07(-2.60%) |
Mar 13, 2024 | 41.19 | 41.81 | 41.13 | 41.31 | 119,376 | +0.06(+0.14%) |
Mar 12, 2024 | 41.37 | 41.60 | 41.07 | 41.25 | 186,481 | -0.24(-0.57%) |
Mar 11, 2024 | 41.34 | 41.66 | 41.14 | 41.49 | 158,353 | -0.03(-0.07%) |
Mar 08, 2024 | 41.91 | 42.06 | 41.48 | 41.52 | 265,173 | +0.03(+0.07%) |
Mar 07, 2024 | 41.74 | 42.11 | 41.32 | 41.49 | 174,594 | +0.08(+0.19%) |
Mar 06, 2024 | 41.31 | 41.82 | 40.54 | 41.41 | 590,324 | -0.35(-0.83%) |
Mar 05, 2024 | 40.44 | 42.06 | 40.44 | 41.76 | 273,984 | +1.14(+2.81%) |
Mar 04, 2024 | 40.25 | 41.15 | 40.25 | 40.61 | 403,991 | +0.71(+1.79%) |
Mar 01, 2024 | 39.79 | 39.98 | 39.10 | 39.90 | 285,119 | -0.20(-0.50%) |
Feb 29, 2024 | 40.10 | 40.47 | 39.75 | 40.10 | 181,943 | +0.55(+1.38%) |
Feb 28, 2024 | 39.69 | 40.02 | 39.55 | 39.55 | 166,773 | -0.38(-0.94%) |
Feb 27, 2024 | 39.45 | 40.04 | 39.45 | 39.93 | 129,480 | +0.61(+1.54%) |
Feb 26, 2024 | 39.59 | 39.96 | 39.12 | 39.32 | 200,014 | -0.40(-1.00%) |
Feb 23, 2024 | 39.79 | 40.06 | 39.46 | 39.72 | 178,456 | -0.06(-0.15%) |
Feb 22, 2024 | 39.86 | 40.30 | 39.55 | 39.78 | 241,343 | +0.07(+0.18%) |
Feb 21, 2024 | 39.60 | 39.79 | 39.08 | 39.71 | 245,898 | -0.12(-0.30%) |
Feb 20, 2024 | 39.67 | 40.12 | 39.61 | 39.83 | 214,746 | -0.31(-0.77%) |
Feb 16, 2024 | 40.02 | 40.45 | 39.77 | 40.14 | 480,802 | -0.26(-0.64%) |
Feb 15, 2024 | 39.72 | 40.59 | 39.72 | 40.40 | 340,697 | +0.89(+2.26%) |
Feb 14, 2024 | 39.21 | 39.53 | 38.92 | 39.50 | 406,283 | +0.67(+1.71%) |
Feb 13, 2024 | 39.07 | 39.23 | 38.20 | 38.84 | 493,740 | -1.26(-3.14%) |
Feb 12, 2024 | 39.41 | 40.50 | 39.41 | 40.10 | 359,580 | +0.66(+1.66%) |
Feb 09, 2024 | 39.12 | 39.60 | 38.72 | 39.44 | 795,533 | +0.32(+0.81%) |
Feb 08, 2024 | 38.80 | 39.23 | 38.57 | 39.12 | 472,265 | +0.12(+0.31%) |
Feb 07, 2024 | 39.21 | 39.39 | 38.12 | 39.01 | 443,865 | -0.16(-0.41%) |
Feb 06, 2024 | 39.30 | 39.68 | 38.92 | 39.16 | 331,727 | -0.13(-0.33%) |
Feb 05, 2024 | 39.54 | 39.60 | 39.07 | 39.29 | 265,095 | -0.65(-1.62%) |
Feb 02, 2024 | 38.84 | 40.09 | 38.84 | 39.94 | 489,043 | +0.35(+0.88%) |
Feb 01, 2024 | 40.74 | 40.82 | 38.56 | 39.59 | 1,207,116 | -1.12(-2.76%) |
Jan 31, 2024 | 41.02 | 41.81 | 40.66 | 40.71 | 628,987 | -1.74(-4.09%) |
Jan 30, 2024 | 42.26 | 42.59 | 42.26 | 42.45 | 835,580 | +0.09(+0.21%) |
Jan 29, 2024 | 41.75 | 42.36 | 41.69 | 42.36 | 181,791 | +0.52(+1.23%) |
Jan 26, 2024 | 41.62 | 42.12 | 41.62 | 41.84 | 131,454 | +0.25(+0.60%) |
Jan 25, 2024 | 42.03 | 42.03 | 41.14 | 41.60 | 158,961 | -0.06(-0.14%) |
Jan 24, 2024 | 41.46 | 41.95 | 41.31 | 41.66 | 264,718 | +0.52(+1.25%) |
Jan 23, 2024 | 41.36 | 41.49 | 40.87 | 41.14 | 267,882 | -0.13(-0.31%) |
Jan 22, 2024 | 41.16 | 41.46 | 40.91 | 41.27 | 337,573 | +0.31(+0.75%) |
Jan 19, 2024 | 39.71 | 40.96 | 39.55 | 40.96 | 427,567 | +1.38(+3.49%) |
Jan 18, 2024 | 39.80 | 40.03 | 39.00 | 39.58 | 357,842 | -0.05(-0.13%) |
Jan 17, 2024 | 39.26 | 40.10 | 39.19 | 39.63 | 299,331 | -0.17(-0.42%) |
Jan 16, 2024 | 39.89 | 40.10 | 39.40 | 39.80 | 1,085,510 | -0.59(-1.45%) |
Jan 12, 2024 | 41.05 | 41.32 | 40.09 | 40.39 | 243,404 | -0.60(-1.45%) |
Jan 11, 2024 | 41.29 | 41.29 | 40.34 | 40.98 | 280,455 | -0.58(-1.39%) |
Jan 10, 2024 | 41.50 | 41.61 | 41.10 | 41.56 | 133,658 | +0.07(+0.17%) |
Jan 09, 2024 | 41.60 | 41.72 | 41.40 | 41.49 | 147,205 | -0.56(-1.32%) |
Jan 08, 2024 | 41.63 | 42.06 | 41.30 | 42.04 | 462,513 | +0.31(+0.74%) |
Jan 05, 2024 | 40.82 | 42.05 | 40.75 | 41.74 | 209,516 | +0.70(+1.72%) |
Jan 04, 2024 | 40.74 | 41.38 | 40.66 | 41.03 | 201,055 | +0.37(+0.90%) |
Jan 03, 2024 | 41.58 | 41.58 | 40.62 | 40.66 | 501,939 | -1.32(-3.15%) |
Jan 02, 2024 | 41.19 | 42.19 | 41.15 | 41.98 | 539,086 | +0.45(+1.08%) |
Dec 29, 2023 | 41.86 | 41.93 | 41.47 | 41.54 | 444,702 | -0.44(-1.04%) |
Dec 28, 2023 | 41.76 | 41.99 | 41.76 | 41.97 | 197,741 | +0.11(+0.26%) |
Dec 27, 2023 | 41.85 | 41.96 | 41.55 | 41.86 | 209,902 | +0.02(+0.05%) |
Dec 26, 2023 | 41.31 | 41.96 | 41.20 | 41.84 | 155,247 | +0.55(+1.32%) |
Dec 22, 2023 | 41.36 | 41.69 | 41.11 | 41.30 | 271,917 | +0.17(+0.41%) |
Dec 21, 2023 | 41.02 | 41.23 | 40.71 | 41.13 | 350,648 | +0.59(+1.44%) |
Dec 20, 2023 | 41.53 | 41.83 | 40.54 | 40.54 | 349,406 | -1.24(-2.97%) |
Dec 19, 2023 | 41.46 | 41.85 | 41.12 | 41.78 | 245,575 | +0.52(+1.26%) |
Dec 18, 2023 | 41.92 | 41.99 | 41.26 | 41.26 | 260,454 | -0.51(-1.22%) |
Dec 15, 2023 | 42.19 | 42.54 | 41.62 | 41.77 | 517,247 | -0.63(-1.48%) |
Dec 14, 2023 | 41.70 | 42.67 | 41.43 | 42.40 | 1,396,838 | +2.23(+5.55%) |
Dec 13, 2023 | 38.28 | 40.22 | 38.16 | 40.17 | 466,272 | +1.92(+5.03%) |
Dec 12, 2023 | 38.47 | 38.47 | 38.17 | 38.25 | 239,408 | -0.28(-0.74%) |
Dec 11, 2023 | 38.48 | 38.68 | 38.28 | 38.53 | 215,916 | -0.05(-0.13%) |
Dec 08, 2023 | 38.21 | 38.76 | 37.93 | 38.58 | 338,844 | +0.43(+1.13%) |
Dec 07, 2023 | 37.75 | 38.25 | 37.65 | 38.15 | 164,602 | +0.58(+1.54%) |
Dec 06, 2023 | 37.94 | 38.64 | 37.52 | 37.57 | 302,059 | -0.10(-0.26%) |
Dec 05, 2023 | 37.89 | 37.89 | 37.53 | 37.67 | 228,401 | -0.47(-1.24%) |
Dec 04, 2023 | 37.41 | 38.14 | 37.41 | 38.14 | 250,500 | +0.37(+0.99%) |
Dec 01, 2023 | 36.10 | 37.80 | 36.01 | 37.77 | 304,086 | +1.51(+4.17%) |
Nov 30, 2023 | 36.18 | 36.43 | 35.87 | 36.26 | 266,291 | +0.27(+0.76%) |
Nov 29, 2023 | 35.40 | 36.32 | 35.40 | 35.98 | 349,829 | +0.81(+2.32%) |
Nov 28, 2023 | 35.00 | 35.23 | 34.76 | 35.17 | 311,452 | +0.10(+0.28%) |
Nov 27, 2023 | 35.04 | 35.13 | 34.80 | 35.07 | 165,479 | -0.17(-0.47%) |
Nov 24, 2023 | 35.10 | 35.36 | 34.90 | 35.24 | 84,172 | +0.18(+0.50%) |
Nov 22, 2023 | 35.35 | 35.44 | 34.91 | 35.06 | 186,903 | -0.02(-0.06%) |
Nov 21, 2023 | 35.60 | 35.61 | 35.04 | 35.08 | 136,795 | -0.66(-1.84%) |
Nov 20, 2023 | 35.68 | 35.83 | 35.32 | 35.74 | 203,856 | -0.04(-0.11%) |
Nov 17, 2023 | 35.62 | 35.83 | 35.36 | 35.78 | 183,849 | +0.51(+1.45%) |
Nov 16, 2023 | 35.51 | 35.60 | 35.02 | 35.27 | 247,469 | -0.29(-0.83%) |
Nov 15, 2023 | 34.80 | 35.64 | 34.80 | 35.56 | 400,300 | +0.80(+2.29%) |
Nov 14, 2023 | 33.87 | 35.17 | 33.87 | 34.77 | 764,936 | +2.02(+6.17%) |
Nov 13, 2023 | 32.64 | 32.91 | 32.39 | 32.74 | 394,586 | -0.11(-0.33%) |
Nov 10, 2023 | 32.76 | 32.90 | 32.35 | 32.85 | 204,219 | +0.26(+0.78%) |
Nov 09, 2023 | 33.40 | 33.44 | 32.50 | 32.60 | 262,063 | -0.61(-1.83%) |
Nov 08, 2023 | 33.53 | 33.53 | 33.09 | 33.21 | 913,441 | -0.28(-0.85%) |
Nov 07, 2023 | 33.54 | 33.74 | 33.34 | 33.49 | 177,865 | -0.25(-0.73%) |
Nov 06, 2023 | 34.23 | 34.38 | 33.53 | 33.74 | 265,821 | -0.43(-1.26%) |
Nov 03, 2023 | 33.88 | 34.44 | 33.84 | 34.17 | 500,084 | +1.12(+3.39%) |
Nov 02, 2023 | 31.53 | 33.05 | 31.53 | 33.05 | 501,251 | +1.84(+5.88%) |
Nov 01, 2023 | 31.22 | 31.40 | 30.81 | 31.21 | 260,910 | -0.05(-0.16%) |
Oct 31, 2023 | 30.98 | 31.26 | 30.73 | 31.26 | 131,203 | +0.32(+1.05%) |
Oct 30, 2023 | 30.69 | 31.04 | 30.40 | 30.94 | 249,731 | +0.53(+1.74%) |
Oct 27, 2023 | 31.24 | 31.25 | 30.21 | 30.41 | 381,940 | -0.92(-2.94%) |
Oct 26, 2023 | 30.60 | 31.58 | 30.58 | 31.33 | 588,097 | +0.81(+2.67%) |
Oct 25, 2023 | 30.32 | 30.61 | 29.90 | 30.52 | 463,768 | -0.04(-0.13%) |
Oct 24, 2023 | 30.66 | 30.83 | 30.19 | 30.55 | 513,324 | +0.10(+0.32%) |
Oct 23, 2023 | 30.53 | 31.05 | 30.41 | 30.46 | 459,563 | -0.17(-0.55%) |
Oct 20, 2023 | 31.88 | 31.88 | 30.55 | 30.62 | 443,054 | -1.45(-4.53%) |
Oct 19, 2023 | 32.47 | 33.10 | 32.03 | 32.08 | 456,832 | -0.34(-1.06%) |
Oct 18, 2023 | 33.12 | 33.20 | 32.37 | 32.42 | 280,613 | -1.02(-3.05%) |
Oct 17, 2023 | 32.39 | 33.79 | 32.39 | 33.44 | 506,417 | +0.84(+2.59%) |
Oct 16, 2023 | 32.24 | 32.68 | 32.03 | 32.60 | 240,807 | +0.70(+2.18%) |
Oct 13, 2023 | 32.68 | 32.74 | 31.73 | 31.90 | 409,401 | -0.49(-1.51%) |
Oct 12, 2023 | 32.91 | 32.91 | 32.19 | 32.39 | 308,460 | -0.45(-1.38%) |
Oct 11, 2023 | 32.93 | 33.37 | 32.60 | 32.84 | 246,895 | +0.00(+0.00%) |
Oct 10, 2023 | 32.59 | 33.13 | 32.51 | 32.84 | 213,547 | +0.71(+2.20%) |
Oct 09, 2023 | 31.79 | 32.28 | 31.70 | 32.14 | 227,466 | +0.07(+0.21%) |
Oct 06, 2023 | 31.70 | 32.46 | 31.36 | 32.07 | 328,399 | +0.06(+0.18%) |
Oct 05, 2023 | 31.51 | 32.11 | 31.35 | 32.01 | 368,940 | +0.41(+1.30%) |
Oct 04, 2023 | 31.50 | 31.65 | 31.09 | 31.60 | 339,073 | +0.18(+0.56%) |
Oct 03, 2023 | 31.80 | 31.86 | 31.27 | 31.42 | 405,123 | -0.57(-1.78%) |