Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 47.72 | 48.59 | 47.17 | 48.56 | 126,567 | +1.41(+2.99%) |
May 23, 2024 | 47.80 | 47.80 | 45.85 | 47.15 | 268,009 | -0.36(-0.76%) |
May 22, 2024 | 49.80 | 49.91 | 47.03 | 47.51 | 233,697 | -2.31(-4.64%) |
May 21, 2024 | 48.70 | 49.97 | 48.30 | 49.82 | 205,003 | +0.81(+1.65%) |
May 20, 2024 | 47.96 | 49.46 | 47.80 | 49.01 | 182,003 | +1.02(+2.13%) |
May 17, 2024 | 47.50 | 48.13 | 47.08 | 47.99 | 135,958 | +0.45(+0.95%) |
May 16, 2024 | 47.41 | 48.60 | 47.01 | 47.54 | 234,387 | +0.08(+0.17%) |
May 15, 2024 | 47.39 | 49.15 | 47.12 | 47.46 | 283,427 | +0.81(+1.74%) |
May 14, 2024 | 45.21 | 46.76 | 44.07 | 46.65 | 260,888 | +2.58(+5.85%) |
May 13, 2024 | 44.10 | 44.45 | 42.93 | 44.07 | 363,772 | +0.18(+0.41%) |
May 10, 2024 | 42.75 | 43.94 | 41.99 | 43.89 | 339,608 | +0.82(+1.90%) |
May 09, 2024 | 43.24 | 43.60 | 42.16 | 43.07 | 405,274 | -0.20(-0.46%) |
May 08, 2024 | 43.37 | 46.59 | 40.48 | 43.27 | 797,549 | -4.30(-9.04%) |
May 07, 2024 | 47.15 | 47.94 | 46.84 | 47.57 | 389,740 | +0.42(+0.89%) |
May 06, 2024 | 44.88 | 47.16 | 44.66 | 47.15 | 428,380 | +2.64(+5.93%) |
May 03, 2024 | 45.00 | 45.67 | 43.93 | 44.51 | 459,784 | +0.24(+0.54%) |
May 02, 2024 | 43.98 | 44.45 | 42.70 | 44.27 | 283,525 | +1.17(+2.71%) |
May 01, 2024 | 43.34 | 43.91 | 42.44 | 43.10 | 341,093 | -0.32(-0.74%) |
Apr 30, 2024 | 42.86 | 43.72 | 42.56 | 43.42 | 278,726 | +0.16(+0.37%) |
Apr 29, 2024 | 43.27 | 43.59 | 42.59 | 43.26 | 274,661 | +0.15(+0.35%) |
Apr 26, 2024 | 41.61 | 43.60 | 40.84 | 43.11 | 352,018 | +1.95(+4.74%) |
Apr 25, 2024 | 40.58 | 41.39 | 40.00 | 41.16 | 202,601 | -0.23(-0.56%) |
Apr 24, 2024 | 41.10 | 42.08 | 40.65 | 41.39 | 210,256 | +0.09(+0.22%) |
Apr 23, 2024 | 39.00 | 41.64 | 39.00 | 41.30 | 236,468 | +2.26(+5.79%) |
Apr 22, 2024 | 40.33 | 40.67 | 38.63 | 39.04 | 384,455 | -1.16(-2.89%) |
Apr 19, 2024 | 41.70 | 42.20 | 39.44 | 40.20 | 553,227 | -1.72(-4.10%) |
Apr 18, 2024 | 39.05 | 42.16 | 38.00 | 41.92 | 2,023,992 | +4.77(+12.84%) |
Apr 17, 2024 | 40.44 | 40.55 | 35.60 | 37.15 | 726,320 | -4.80(-11.44%) |
Apr 16, 2024 | 42.35 | 42.63 | 41.56 | 41.95 | 83,657 | -0.70(-1.64%) |
Apr 15, 2024 | 44.60 | 45.02 | 42.47 | 42.65 | 198,602 | -2.01(-4.50%) |
Apr 12, 2024 | 44.88 | 45.65 | 44.51 | 44.66 | 208,778 | -0.45(-1.00%) |
Apr 11, 2024 | 44.64 | 45.31 | 43.32 | 45.11 | 183,827 | +0.47(+1.05%) |
Apr 10, 2024 | 43.48 | 44.97 | 43.48 | 44.64 | 262,145 | -0.50(-1.11%) |
Apr 09, 2024 | 45.28 | 45.28 | 44.01 | 45.14 | 131,117 | -0.13(-0.29%) |
Apr 08, 2024 | 44.68 | 45.54 | 44.13 | 45.27 | 165,368 | +0.91(+2.05%) |
Apr 05, 2024 | 43.66 | 45.04 | 43.46 | 44.36 | 156,944 | +0.47(+1.07%) |
Apr 04, 2024 | 44.71 | 45.00 | 43.70 | 43.89 | 266,866 | -0.07(-0.16%) |
Apr 03, 2024 | 44.27 | 44.68 | 43.35 | 43.96 | 234,101 | -0.01(-0.02%) |
Apr 02, 2024 | 39.86 | 45.16 | 38.71 | 43.97 | 570,643 | +4.57(+11.60%) |
Apr 01, 2024 | 39.26 | 39.40 | 38.57 | 39.40 | 178,593 | +0.23(+0.59%) |
Mar 28, 2024 | 38.46 | 39.61 | 38.40 | 39.17 | 214,146 | +0.80(+2.08%) |
Mar 27, 2024 | 37.60 | 38.61 | 37.60 | 38.37 | 250,027 | +1.23(+3.31%) |
Mar 26, 2024 | 38.01 | 38.12 | 37.08 | 37.14 | 143,248 | -0.56(-1.49%) |
Mar 25, 2024 | 38.11 | 39.02 | 37.57 | 37.70 | 138,464 | -0.41(-1.08%) |
Mar 22, 2024 | 39.39 | 39.39 | 38.11 | 38.11 | 120,882 | -1.31(-3.32%) |
Mar 21, 2024 | 39.76 | 40.00 | 38.95 | 39.42 | 197,867 | +0.46(+1.18%) |
Mar 20, 2024 | 37.82 | 39.48 | 37.57 | 38.96 | 166,353 | +0.75(+1.96%) |
Mar 19, 2024 | 36.21 | 38.29 | 36.20 | 38.21 | 223,566 | +1.74(+4.77%) |
Mar 18, 2024 | 37.54 | 37.54 | 36.30 | 36.47 | 209,501 | -1.13(-3.01%) |
Mar 15, 2024 | 38.11 | 38.48 | 37.45 | 37.60 | 828,052 | -0.88(-2.29%) |
Mar 14, 2024 | 39.20 | 39.48 | 37.72 | 38.48 | 257,358 | -1.15(-2.90%) |
Mar 13, 2024 | 40.15 | 40.50 | 38.91 | 39.63 | 209,759 | -0.83(-2.05%) |
Mar 12, 2024 | 41.08 | 41.32 | 39.70 | 40.46 | 393,797 | -0.87(-2.11%) |
Mar 11, 2024 | 37.99 | 41.77 | 37.80 | 41.33 | 433,062 | +3.86(+10.30%) |
Mar 08, 2024 | 37.72 | 38.09 | 36.98 | 37.47 | 150,984 | +0.44(+1.19%) |
Mar 07, 2024 | 36.61 | 37.41 | 36.61 | 37.03 | 189,036 | +0.94(+2.60%) |
Mar 06, 2024 | 36.60 | 37.03 | 36.01 | 36.09 | 153,199 | -0.01(-0.03%) |
Mar 05, 2024 | 37.30 | 37.64 | 36.08 | 36.10 | 140,177 | -1.72(-4.55%) |
Mar 04, 2024 | 38.45 | 38.61 | 37.80 | 37.82 | 216,139 | -0.20(-0.53%) |
Mar 01, 2024 | 42.44 | 42.72 | 37.55 | 38.02 | 341,252 | -3.36(-8.12%) |
Feb 29, 2024 | 37.75 | 42.15 | 36.53 | 41.38 | 637,271 | +8.37(+25.36%) |
Feb 28, 2024 | 32.54 | 33.46 | 32.54 | 33.01 | 126,639 | -0.04(-0.12%) |
Feb 27, 2024 | 32.83 | 33.33 | 32.73 | 33.05 | 121,182 | +0.61(+1.88%) |
Feb 26, 2024 | 32.09 | 33.18 | 31.78 | 32.44 | 91,202 | +0.15(+0.46%) |
Feb 23, 2024 | 32.30 | 33.21 | 31.75 | 32.29 | 113,804 | -0.02(-0.06%) |
Feb 22, 2024 | 32.95 | 33.09 | 32.20 | 32.31 | 96,675 | -0.60(-1.82%) |
Feb 21, 2024 | 32.96 | 33.17 | 32.51 | 32.91 | 130,428 | -0.17(-0.51%) |
Feb 20, 2024 | 32.97 | 33.74 | 32.80 | 33.08 | 123,328 | -0.60(-1.78%) |
Feb 16, 2024 | 33.90 | 34.69 | 33.53 | 33.68 | 106,749 | -0.72(-2.09%) |
Feb 15, 2024 | 33.41 | 34.41 | 33.26 | 34.40 | 119,341 | +1.39(+4.21%) |
Feb 14, 2024 | 32.76 | 33.42 | 32.23 | 33.01 | 98,161 | +1.03(+3.22%) |
Feb 13, 2024 | 33.07 | 33.40 | 31.41 | 31.98 | 187,852 | -3.10(-8.84%) |
Feb 12, 2024 | 33.65 | 35.50 | 33.65 | 35.08 | 211,817 | +1.55(+4.62%) |
Feb 09, 2024 | 33.06 | 33.93 | 32.95 | 33.53 | 129,577 | +0.60(+1.82%) |
Feb 08, 2024 | 31.59 | 33.27 | 31.45 | 32.93 | 178,997 | +1.34(+4.24%) |
Feb 07, 2024 | 32.13 | 32.25 | 31.22 | 31.59 | 135,442 | -0.49(-1.53%) |
Feb 06, 2024 | 31.12 | 32.56 | 30.94 | 32.08 | 112,353 | +0.92(+2.95%) |
Feb 05, 2024 | 30.66 | 31.57 | 29.91 | 31.16 | 206,112 | -0.09(-0.29%) |
Feb 02, 2024 | 30.91 | 31.61 | 30.75 | 31.25 | 130,743 | +0.00(+0.00%) |
Feb 01, 2024 | 29.56 | 31.26 | 29.56 | 31.25 | 147,823 | +2.04(+6.98%) |
Jan 31, 2024 | 30.71 | 30.85 | 29.20 | 29.21 | 171,145 | -1.62(-5.25%) |
Jan 30, 2024 | 31.58 | 31.92 | 30.66 | 30.83 | 68,696 | -1.06(-3.32%) |
Jan 29, 2024 | 30.49 | 32.00 | 30.09 | 31.89 | 156,859 | +1.39(+4.56%) |
Jan 26, 2024 | 31.15 | 31.64 | 30.15 | 30.50 | 111,069 | -0.25(-0.81%) |
Jan 25, 2024 | 30.91 | 31.25 | 30.25 | 30.75 | 115,187 | +0.53(+1.75%) |
Jan 24, 2024 | 31.22 | 31.65 | 30.21 | 30.22 | 154,832 | -0.36(-1.18%) |
Jan 23, 2024 | 31.53 | 31.53 | 30.06 | 30.58 | 192,410 | -0.30(-0.97%) |
Jan 22, 2024 | 28.80 | 30.94 | 28.80 | 30.88 | 252,276 | +2.62(+9.27%) |
Jan 19, 2024 | 27.71 | 28.34 | 27.14 | 28.26 | 498,968 | +0.78(+2.84%) |
Jan 18, 2024 | 26.88 | 27.58 | 25.98 | 27.48 | 227,875 | +0.83(+3.11%) |
Jan 17, 2024 | 27.10 | 27.66 | 26.56 | 26.65 | 269,355 | -1.14(-4.10%) |
Jan 16, 2024 | 27.59 | 27.90 | 27.31 | 27.79 | 236,810 | -0.18(-0.64%) |
Jan 12, 2024 | 28.66 | 29.24 | 27.89 | 27.97 | 111,617 | -0.27(-0.96%) |
Jan 11, 2024 | 28.80 | 28.98 | 27.41 | 28.24 | 167,873 | -0.86(-2.96%) |
Jan 10, 2024 | 28.39 | 29.78 | 28.14 | 29.10 | 352,882 | +0.65(+2.28%) |
Jan 09, 2024 | 28.45 | 28.95 | 28.03 | 28.45 | 172,333 | -0.19(-0.66%) |
Jan 08, 2024 | 28.64 | 29.14 | 28.54 | 28.64 | 120,202 | +0.00(+0.00%) |
Jan 05, 2024 | 29.14 | 29.71 | 28.51 | 28.64 | 303,628 | -0.82(-2.78%) |
Jan 04, 2024 | 30.39 | 30.39 | 29.35 | 29.46 | 155,063 | -0.79(-2.61%) |
Jan 03, 2024 | 31.62 | 31.62 | 30.22 | 30.25 | 152,713 | -1.69(-5.29%) |
Jan 02, 2024 | 31.76 | 32.75 | 31.49 | 31.94 | 188,838 | -0.19(-0.59%) |
Dec 29, 2023 | 32.77 | 33.30 | 31.68 | 32.13 | 210,208 | -0.74(-2.25%) |
Dec 28, 2023 | 32.24 | 32.87 | 32.14 | 32.87 | 142,140 | +0.46(+1.42%) |
Dec 27, 2023 | 32.82 | 33.17 | 32.17 | 32.41 | 136,494 | -0.21(-0.64%) |
Dec 26, 2023 | 32.13 | 32.94 | 31.92 | 32.62 | 205,491 | +0.78(+2.45%) |
Dec 22, 2023 | 31.66 | 32.83 | 31.20 | 31.84 | 207,644 | +0.25(+0.79%) |
Dec 21, 2023 | 31.47 | 32.57 | 31.20 | 31.59 | 145,975 | +0.63(+2.03%) |
Dec 20, 2023 | 31.14 | 33.49 | 30.77 | 30.96 | 273,761 | -0.21(-0.67%) |
Dec 19, 2023 | 31.09 | 31.41 | 30.38 | 31.17 | 215,237 | +0.62(+2.03%) |
Dec 18, 2023 | 32.43 | 32.49 | 30.42 | 30.55 | 213,206 | -1.70(-5.27%) |
Dec 15, 2023 | 33.24 | 33.85 | 32.12 | 32.25 | 302,884 | -0.75(-2.27%) |
Dec 14, 2023 | 33.08 | 33.95 | 31.89 | 33.00 | 293,535 | +0.97(+3.03%) |
Dec 13, 2023 | 29.84 | 32.04 | 28.92 | 32.03 | 797,383 | +2.13(+7.12%) |
Dec 12, 2023 | 31.77 | 31.77 | 29.70 | 29.90 | 200,265 | -1.98(-6.21%) |
Dec 11, 2023 | 31.66 | 32.53 | 31.49 | 31.88 | 216,178 | +0.09(+0.28%) |
Dec 08, 2023 | 31.41 | 32.26 | 31.41 | 31.79 | 98,174 | +0.18(+0.57%) |
Dec 07, 2023 | 31.44 | 32.01 | 30.98 | 31.61 | 116,592 | +0.33(+1.05%) |
Dec 06, 2023 | 31.46 | 31.78 | 30.96 | 31.28 | 172,117 | +0.24(+0.77%) |
Dec 05, 2023 | 31.97 | 32.05 | 30.90 | 31.04 | 161,280 | -1.15(-3.57%) |
Dec 04, 2023 | 32.03 | 32.88 | 32.00 | 32.19 | 163,718 | +0.09(+0.28%) |