Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 57.87 | 59.13 | 55.86 | 58.30 | 305,220 | +1.34(+2.35%) |
May 23, 2024 | 60.09 | 61.50 | 56.52 | 56.96 | 713,284 | -3.72(-6.13%) |
May 22, 2024 | 64.06 | 64.72 | 59.62 | 60.68 | 571,293 | -3.97(-6.14%) |
May 21, 2024 | 66.30 | 67.24 | 64.15 | 64.65 | 381,515 | -1.55(-2.34%) |
May 20, 2024 | 64.94 | 66.93 | 63.53 | 66.20 | 258,362 | +1.22(+1.88%) |
May 17, 2024 | 65.00 | 65.94 | 64.11 | 64.98 | 252,090 | -0.07(-0.11%) |
May 16, 2024 | 66.90 | 66.90 | 64.75 | 65.05 | 286,188 | -1.85(-2.77%) |
May 15, 2024 | 64.15 | 67.43 | 63.93 | 66.90 | 463,053 | +3.75(+5.94%) |
May 14, 2024 | 61.24 | 63.68 | 60.54 | 63.15 | 332,537 | +1.88(+3.07%) |
May 13, 2024 | 62.28 | 62.97 | 60.06 | 61.27 | 267,074 | -1.13(-1.81%) |
May 10, 2024 | 64.35 | 64.85 | 62.30 | 62.40 | 332,922 | -0.97(-1.53%) |
May 09, 2024 | 64.14 | 64.75 | 62.10 | 63.37 | 318,459 | -1.10(-1.71%) |
May 08, 2024 | 63.86 | 67.17 | 63.61 | 64.47 | 622,468 | +1.04(+1.64%) |
May 07, 2024 | 64.91 | 64.99 | 62.03 | 63.43 | 847,663 | -0.77(-1.20%) |
May 06, 2024 | 61.68 | 64.37 | 61.19 | 64.20 | 799,275 | +3.98(+6.61%) |
May 03, 2024 | 57.00 | 60.59 | 56.27 | 60.22 | 640,527 | +4.11(+7.32%) |
May 02, 2024 | 55.52 | 57.09 | 54.30 | 56.11 | 346,622 | +1.44(+2.63%) |
May 01, 2024 | 53.71 | 55.45 | 51.58 | 54.67 | 261,438 | +0.51(+0.94%) |
Apr 30, 2024 | 53.22 | 56.66 | 53.04 | 54.16 | 731,125 | +1.01(+1.90%) |
Apr 29, 2024 | 51.59 | 53.76 | 51.09 | 53.15 | 615,959 | +1.77(+3.44%) |
Apr 26, 2024 | 49.49 | 51.38 | 49.08 | 51.38 | 386,590 | +2.30(+4.69%) |
Apr 25, 2024 | 48.80 | 50.50 | 47.76 | 49.08 | 321,298 | +0.10(+0.20%) |
Apr 24, 2024 | 51.96 | 52.24 | 48.72 | 48.98 | 331,716 | -3.09(-5.93%) |
Apr 23, 2024 | 53.67 | 55.11 | 51.58 | 52.07 | 408,672 | -1.20(-2.25%) |
Apr 22, 2024 | 50.00 | 54.13 | 49.65 | 53.27 | 673,110 | +3.45(+6.92%) |
Apr 19, 2024 | 48.70 | 50.86 | 48.10 | 49.82 | 211,155 | +1.51(+3.13%) |
Apr 18, 2024 | 48.23 | 49.34 | 47.90 | 48.31 | 182,185 | +0.22(+0.46%) |
Apr 17, 2024 | 48.44 | 48.44 | 46.16 | 48.09 | 278,239 | +0.06(+0.12%) |
Apr 16, 2024 | 46.98 | 48.85 | 46.03 | 48.03 | 385,989 | +0.57(+1.20%) |
Apr 15, 2024 | 51.50 | 52.47 | 47.02 | 47.46 | 636,746 | -4.00(-7.77%) |
Apr 12, 2024 | 51.49 | 52.10 | 49.97 | 51.46 | 320,657 | -0.28(-0.54%) |
Apr 11, 2024 | 50.57 | 51.97 | 49.68 | 51.74 | 271,553 | +1.33(+2.64%) |
Apr 10, 2024 | 50.20 | 51.87 | 49.29 | 50.41 | 318,964 | -1.25(-2.42%) |
Apr 09, 2024 | 52.13 | 53.00 | 50.10 | 51.66 | 433,035 | +0.59(+1.16%) |
Apr 08, 2024 | 51.00 | 52.54 | 50.13 | 51.07 | 776,053 | -0.05(-0.10%) |
Apr 05, 2024 | 49.46 | 52.72 | 49.33 | 51.12 | 485,113 | +1.37(+2.75%) |
Apr 04, 2024 | 50.85 | 51.50 | 49.52 | 49.75 | 476,112 | -0.74(-1.47%) |
Apr 03, 2024 | 45.99 | 50.50 | 45.67 | 50.49 | 493,140 | +3.33(+7.06%) |
Apr 02, 2024 | 48.72 | 49.09 | 46.63 | 47.16 | 200,624 | -1.98(-4.03%) |
Apr 01, 2024 | 48.57 | 49.46 | 47.69 | 49.14 | 204,008 | +0.96(+1.99%) |
Mar 28, 2024 | 51.68 | 48.18 | 47.81 | 48.18 | 651,812 | -3.49(-6.75%) |
Mar 27, 2024 | 51.02 | 51.77 | 49.57 | 51.67 | 354,606 | +0.88(+1.73%) |
Mar 26, 2024 | 52.51 | 52.51 | 50.10 | 50.79 | 323,399 | -1.30(-2.50%) |
Mar 25, 2024 | 51.72 | 54.67 | 50.48 | 52.09 | 681,891 | +0.35(+0.68%) |
Mar 22, 2024 | 51.50 | 52.70 | 50.01 | 51.74 | 420,876 | +1.05(+2.07%) |
Mar 21, 2024 | 49.00 | 51.13 | 47.47 | 50.69 | 523,439 | +2.49(+5.17%) |
Mar 20, 2024 | 45.61 | 48.20 | 44.91 | 48.20 | 303,361 | +2.67(+5.86%) |
Mar 19, 2024 | 45.32 | 46.91 | 43.66 | 45.53 | 468,456 | -0.10(-0.22%) |
Mar 18, 2024 | 43.74 | 45.83 | 42.79 | 45.63 | 261,392 | +2.13(+4.90%) |
Mar 15, 2024 | 41.48 | 43.79 | 41.12 | 43.50 | 266,090 | +1.92(+4.62%) |
Mar 14, 2024 | 42.62 | 43.22 | 41.23 | 41.58 | 316,979 | -0.63(-1.49%) |
Mar 13, 2024 | 40.30 | 42.54 | 40.30 | 42.21 | 352,636 | +2.22(+5.55%) |
Mar 12, 2024 | 39.03 | 41.13 | 38.89 | 39.99 | 321,094 | +1.10(+2.83%) |
Mar 11, 2024 | 39.64 | 39.79 | 38.55 | 38.89 | 195,723 | -1.01(-2.53%) |
Mar 08, 2024 | 40.32 | 40.62 | 39.41 | 39.90 | 220,164 | -0.18(-0.45%) |
Mar 07, 2024 | 41.59 | 41.59 | 39.60 | 40.08 | 274,484 | -0.80(-1.96%) |
Mar 06, 2024 | 38.75 | 41.46 | 38.28 | 40.88 | 421,637 | +2.49(+6.49%) |
Mar 05, 2024 | 39.77 | 40.42 | 38.12 | 38.39 | 233,857 | -1.05(-2.66%) |
Mar 04, 2024 | 40.62 | 41.96 | 39.01 | 39.44 | 423,354 | +0.02(+0.05%) |
Mar 01, 2024 | 39.92 | 40.28 | 38.03 | 39.42 | 472,356 | -0.37(-0.93%) |
Feb 29, 2024 | 38.00 | 41.99 | 38.00 | 39.79 | 1,112,432 | +3.10(+8.45%) |
Feb 28, 2024 | 36.17 | 38.00 | 35.89 | 36.69 | 487,454 | +0.27(+0.74%) |
Feb 27, 2024 | 37.24 | 38.29 | 36.06 | 36.42 | 686,025 | -0.53(-1.43%) |
Feb 26, 2024 | 36.20 | 37.36 | 35.90 | 36.95 | 292,291 | +0.72(+1.99%) |
Feb 23, 2024 | 35.14 | 36.83 | 34.64 | 36.23 | 357,816 | +1.04(+2.96%) |
Feb 22, 2024 | 33.87 | 37.37 | 33.74 | 35.19 | 596,620 | +1.57(+4.67%) |
Feb 21, 2024 | 32.23 | 33.68 | 31.86 | 33.62 | 380,200 | +1.14(+3.51%) |
Feb 20, 2024 | 31.20 | 33.52 | 31.20 | 32.48 | 397,553 | +0.87(+2.75%) |
Feb 16, 2024 | 31.14 | 31.99 | 31.10 | 31.61 | 159,090 | +0.46(+1.48%) |
Feb 15, 2024 | 31.05 | 31.57 | 30.70 | 31.15 | 106,038 | +0.22(+0.71%) |
Feb 14, 2024 | 30.93 | 31.53 | 30.67 | 30.93 | 159,311 | +0.29(+0.95%) |
Feb 13, 2024 | 29.69 | 30.79 | 29.51 | 30.64 | 132,544 | +0.06(+0.20%) |
Feb 12, 2024 | 30.28 | 30.85 | 29.89 | 30.58 | 88,922 | +0.30(+0.99%) |
Feb 09, 2024 | 28.70 | 30.34 | 28.70 | 30.28 | 444,388 | +1.46(+5.07%) |
Feb 08, 2024 | 29.92 | 30.43 | 28.68 | 28.82 | 409,581 | -1.40(-4.63%) |
Feb 07, 2024 | 30.94 | 31.46 | 29.46 | 30.22 | 564,840 | -2.19(-6.76%) |
Feb 06, 2024 | 32.86 | 33.39 | 32.02 | 32.41 | 236,990 | -0.11(-0.34%) |
Feb 05, 2024 | 34.36 | 34.99 | 32.13 | 32.52 | 333,463 | -2.10(-6.07%) |
Feb 02, 2024 | 33.85 | 34.74 | 33.55 | 34.62 | 211,943 | +0.48(+1.41%) |
Feb 01, 2024 | 33.54 | 34.47 | 33.12 | 34.14 | 342,993 | +1.02(+3.08%) |
Jan 31, 2024 | 33.18 | 34.51 | 32.66 | 33.12 | 323,283 | +0.00(+0.00%) |
Jan 30, 2024 | 32.79 | 33.60 | 32.02 | 33.12 | 317,074 | +0.40(+1.22%) |
Jan 29, 2024 | 33.00 | 33.00 | 30.68 | 32.72 | 633,392 | -0.90(-2.68%) |
Jan 26, 2024 | 33.04 | 33.75 | 32.35 | 33.62 | 439,314 | +0.68(+2.06%) |
Jan 25, 2024 | 31.12 | 33.43 | 31.12 | 32.94 | 685,282 | +1.96(+6.33%) |
Jan 24, 2024 | 30.54 | 31.56 | 30.39 | 30.98 | 502,411 | +0.92(+3.06%) |
Jan 23, 2024 | 30.01 | 30.62 | 29.52 | 30.06 | 362,595 | -0.16(-0.53%) |
Jan 22, 2024 | 28.62 | 30.52 | 28.62 | 30.22 | 1,043,703 | +1.61(+5.63%) |
Jan 19, 2024 | 27.94 | 28.75 | 27.40 | 28.61 | 409,434 | +0.69(+2.47%) |
Jan 18, 2024 | 27.38 | 28.08 | 26.74 | 27.92 | 285,428 | +0.49(+1.79%) |
Jan 17, 2024 | 25.39 | 27.62 | 25.14 | 27.43 | 420,423 | +1.76(+6.86%) |
Jan 16, 2024 | 26.41 | 26.50 | 25.11 | 25.67 | 282,746 | -0.41(-1.57%) |
Jan 12, 2024 | 25.61 | 26.80 | 25.51 | 26.08 | 294,501 | +0.64(+2.52%) |
Jan 11, 2024 | 25.62 | 26.00 | 24.97 | 25.44 | 212,327 | +0.03(+0.12%) |
Jan 10, 2024 | 24.85 | 25.48 | 24.41 | 25.41 | 182,240 | +0.56(+2.25%) |
Jan 09, 2024 | 26.34 | 26.34 | 24.62 | 24.85 | 491,634 | -1.49(-5.66%) |
Jan 08, 2024 | 26.00 | 26.46 | 25.60 | 26.34 | 164,952 | +0.21(+0.80%) |
Jan 05, 2024 | 25.71 | 26.60 | 25.71 | 26.13 | 247,561 | -0.01(-0.05%) |
Jan 04, 2024 | 27.32 | 27.48 | 26.08 | 26.14 | 319,241 | -0.80(-2.98%) |
Jan 03, 2024 | 27.58 | 28.35 | 26.80 | 26.95 | 324,969 | -0.48(-1.75%) |
Jan 02, 2024 | 27.57 | 27.88 | 26.94 | 27.43 | 264,961 | -0.64(-2.27%) |
Dec 29, 2023 | 27.99 | 28.99 | 27.42 | 28.06 | 213,655 | +0.00(+0.00%) |
Dec 28, 2023 | 28.62 | 28.82 | 27.85 | 28.06 | 247,088 | -0.59(-2.05%) |
Dec 27, 2023 | 29.16 | 29.66 | 27.84 | 28.65 | 497,606 | -0.42(-1.45%) |
Dec 26, 2023 | 29.30 | 29.64 | 28.60 | 29.07 | 256,918 | -0.08(-0.27%) |
Dec 22, 2023 | 28.69 | 30.00 | 28.09 | 29.15 | 381,326 | +0.47(+1.64%) |
Dec 21, 2023 | 29.22 | 30.97 | 27.40 | 28.68 | 941,035 | +0.14(+0.48%) |
Dec 20, 2023 | 27.37 | 29.48 | 26.75 | 28.54 | 611,664 | +1.51(+5.57%) |
Dec 19, 2023 | 27.33 | 27.55 | 26.15 | 27.03 | 358,562 | -0.18(-0.65%) |
Dec 18, 2023 | 26.61 | 27.58 | 26.60 | 27.21 | 298,657 | +1.01(+3.84%) |
Dec 15, 2023 | 26.50 | 27.41 | 26.08 | 26.20 | 375,789 | -0.58(-2.15%) |
Dec 14, 2023 | 27.82 | 28.64 | 26.64 | 26.78 | 467,897 | -0.79(-2.87%) |
Dec 13, 2023 | 26.90 | 27.95 | 25.66 | 27.57 | 480,061 | +1.08(+4.06%) |
Dec 12, 2023 | 27.37 | 27.59 | 25.57 | 26.50 | 439,162 | -0.39(-1.45%) |
Dec 11, 2023 | 26.48 | 27.35 | 25.80 | 26.89 | 257,965 | +0.30(+1.14%) |
Dec 08, 2023 | 26.16 | 26.64 | 25.59 | 26.58 | 276,847 | +0.78(+3.03%) |
Dec 07, 2023 | 26.01 | 26.74 | 25.45 | 25.80 | 236,714 | +0.08(+0.30%) |
Dec 06, 2023 | 26.55 | 26.59 | 25.08 | 25.72 | 515,897 | -0.70(-2.66%) |
Dec 05, 2023 | 26.38 | 27.33 | 26.02 | 26.43 | 506,632 | +0.03(+0.11%) |
Dec 04, 2023 | 26.91 | 26.91 | 25.68 | 26.40 | 345,176 | -0.69(-2.56%) |
Dec 01, 2023 | 27.74 | 28.21 | 26.13 | 27.09 | 482,171 | -0.69(-2.50%) |
Nov 30, 2023 | 28.24 | 28.45 | 27.00 | 27.79 | 406,376 | -0.29(-1.04%) |
Nov 29, 2023 | 27.28 | 29.22 | 26.42 | 28.08 | 727,084 | +0.69(+2.53%) |
Nov 28, 2023 | 27.45 | 28.02 | 26.02 | 27.39 | 817,045 | -0.28(-1.02%) |
Nov 27, 2023 | 26.45 | 29.65 | 25.88 | 27.67 | 1,719,777 | +2.33(+9.18%) |
Nov 24, 2023 | 22.65 | 26.63 | 22.26 | 25.34 | 1,009,186 | +3.13(+14.08%) |
Nov 22, 2023 | 23.89 | 23.89 | 21.64 | 22.21 | 524,160 | -1.59(-6.69%) |
Nov 21, 2023 | 23.39 | 23.94 | 22.64 | 23.81 | 574,903 | +0.03(+0.12%) |
Nov 20, 2023 | 23.31 | 25.45 | 22.48 | 23.78 | 1,643,441 | +3.99(+20.16%) |
Nov 17, 2023 | 18.82 | 20.15 | 18.60 | 19.79 | 323,608 | +0.93(+4.92%) |
Nov 16, 2023 | 19.41 | 19.41 | 18.49 | 18.86 | 178,869 | -0.34(-1.78%) |
Nov 15, 2023 | 19.45 | 19.60 | 18.92 | 19.20 | 182,522 | -0.07(-0.36%) |
Nov 14, 2023 | 19.44 | 19.45 | 18.91 | 19.27 | 144,500 | +0.32(+1.70%) |
Nov 13, 2023 | 19.06 | 19.75 | 18.77 | 18.95 | 173,994 | -0.15(-0.77%) |
Nov 10, 2023 | 18.82 | 19.34 | 18.67 | 19.09 | 164,596 | +0.38(+2.04%) |
Nov 09, 2023 | 19.17 | 19.52 | 18.58 | 18.71 | 179,992 | -0.03(-0.16%) |
Nov 08, 2023 | 19.29 | 19.55 | 18.53 | 18.74 | 202,417 | -0.59(-3.03%) |
Nov 07, 2023 | 19.29 | 19.93 | 19.11 | 19.33 | 152,530 | +0.06(+0.30%) |
Nov 06, 2023 | 19.90 | 19.90 | 19.18 | 19.27 | 110,134 | -0.72(-3.62%) |
Nov 03, 2023 | 20.11 | 20.42 | 19.70 | 19.99 | 292,776 | +0.19(+0.94%) |
Nov 02, 2023 | 19.41 | 20.07 | 18.95 | 19.81 | 418,588 | +0.78(+4.11%) |