Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.86 | 40.96 | 38.57 | 40.85 | 424,603 | +0.89(+2.23%) |
May 23, 2024 | 40.22 | 40.27 | 38.77 | 39.96 | 297,658 | +0.05(+0.13%) |
May 22, 2024 | 39.03 | 42.00 | 39.03 | 39.91 | 379,059 | +0.88(+2.25%) |
May 21, 2024 | 38.54 | 39.73 | 38.54 | 39.03 | 357,750 | +0.37(+0.96%) |
May 20, 2024 | 39.61 | 40.09 | 38.38 | 38.66 | 442,782 | -1.09(-2.74%) |
May 17, 2024 | 40.84 | 40.84 | 39.44 | 39.75 | 404,249 | -1.11(-2.72%) |
May 16, 2024 | 40.84 | 41.33 | 39.41 | 40.86 | 235,995 | +0.17(+0.42%) |
May 15, 2024 | 41.46 | 42.31 | 40.64 | 40.69 | 210,842 | -0.08(-0.20%) |
May 14, 2024 | 42.00 | 42.70 | 40.65 | 40.77 | 180,452 | -0.94(-2.25%) |
May 13, 2024 | 41.41 | 42.71 | 40.67 | 41.71 | 356,971 | +0.79(+1.93%) |
May 10, 2024 | 42.00 | 42.00 | 37.83 | 40.92 | 548,715 | -1.05(-2.50%) |
May 09, 2024 | 42.59 | 42.95 | 41.92 | 41.97 | 151,048 | -0.66(-1.55%) |
May 08, 2024 | 43.95 | 44.00 | 41.88 | 42.63 | 125,721 | -1.03(-2.36%) |
May 07, 2024 | 43.81 | 44.37 | 41.67 | 43.66 | 302,513 | -0.86(-1.93%) |
May 06, 2024 | 45.31 | 45.56 | 44.29 | 44.52 | 135,711 | -0.74(-1.63%) |
May 03, 2024 | 43.51 | 45.47 | 43.41 | 45.26 | 376,063 | +2.69(+6.32%) |
May 02, 2024 | 43.19 | 43.70 | 42.40 | 42.57 | 354,695 | -0.27(-0.63%) |
May 01, 2024 | 41.11 | 43.65 | 41.11 | 42.84 | 363,653 | +1.93(+4.72%) |
Apr 30, 2024 | 41.25 | 41.76 | 40.45 | 40.91 | 242,628 | -0.86(-2.06%) |
Apr 29, 2024 | 42.82 | 43.17 | 40.97 | 41.77 | 253,278 | -0.72(-1.69%) |
Apr 26, 2024 | 42.37 | 43.05 | 42.16 | 42.49 | 223,585 | +0.24(+0.57%) |
Apr 25, 2024 | 41.68 | 42.66 | 41.20 | 42.25 | 264,856 | -0.18(-0.42%) |
Apr 24, 2024 | 43.60 | 43.60 | 41.80 | 42.43 | 273,376 | -0.82(-1.90%) |
Apr 23, 2024 | 41.48 | 43.26 | 41.45 | 43.25 | 579,345 | +2.23(+5.44%) |
Apr 22, 2024 | 42.41 | 42.51 | 40.72 | 41.02 | 276,690 | -1.17(-2.77%) |
Apr 19, 2024 | 42.27 | 42.80 | 40.68 | 42.19 | 527,553 | -0.06(-0.14%) |
Apr 18, 2024 | 43.59 | 43.70 | 42.16 | 42.25 | 228,086 | -1.26(-2.90%) |
Apr 17, 2024 | 43.71 | 43.88 | 43.45 | 43.51 | 266,764 | +0.01(+0.02%) |
Apr 16, 2024 | 43.14 | 43.87 | 43.14 | 43.50 | 284,704 | -0.14(-0.32%) |
Apr 15, 2024 | 43.79 | 44.17 | 42.63 | 43.64 | 340,143 | -0.27(-0.61%) |
Apr 12, 2024 | 45.35 | 45.98 | 43.35 | 43.91 | 438,772 | -1.74(-3.81%) |
Apr 11, 2024 | 46.47 | 47.17 | 44.84 | 45.65 | 237,670 | -0.53(-1.15%) |
Apr 10, 2024 | 45.96 | 47.09 | 45.89 | 46.18 | 290,537 | -0.57(-1.22%) |
Apr 09, 2024 | 46.41 | 47.11 | 45.63 | 46.75 | 373,112 | +0.48(+1.04%) |
Apr 08, 2024 | 47.45 | 47.72 | 46.04 | 46.27 | 332,166 | -0.90(-1.91%) |
Apr 05, 2024 | 46.02 | 47.70 | 45.69 | 47.17 | 584,672 | +1.18(+2.57%) |
Apr 04, 2024 | 46.09 | 46.68 | 45.71 | 45.99 | 552,116 | +0.02(+0.04%) |
Apr 03, 2024 | 46.83 | 48.24 | 45.84 | 45.97 | 380,628 | -1.28(-2.71%) |
Apr 02, 2024 | 47.11 | 48.38 | 47.11 | 47.25 | 459,726 | -1.35(-2.78%) |
Apr 01, 2024 | 50.28 | 50.28 | 48.04 | 48.60 | 372,359 | -1.63(-3.25%) |
Mar 28, 2024 | 50.31 | 52.92 | 48.70 | 50.23 | 1,172,776 | +0.02(+0.04%) |
Mar 27, 2024 | 50.08 | 50.88 | 48.70 | 50.21 | 389,781 | +0.13(+0.26%) |
Mar 26, 2024 | 52.06 | 53.20 | 49.94 | 50.08 | 256,312 | -1.66(-3.21%) |
Mar 25, 2024 | 51.59 | 53.99 | 51.02 | 51.74 | 780,614 | -0.26(-0.50%) |
Mar 22, 2024 | 52.37 | 52.98 | 51.06 | 52.00 | 344,537 | -0.37(-0.71%) |
Mar 21, 2024 | 49.62 | 52.48 | 49.15 | 52.37 | 467,629 | +2.87(+5.80%) |
Mar 20, 2024 | 50.82 | 50.82 | 48.41 | 49.50 | 285,809 | -1.09(-2.15%) |
Mar 19, 2024 | 48.55 | 51.86 | 48.48 | 50.59 | 600,772 | +2.03(+4.18%) |
Mar 18, 2024 | 47.25 | 51.78 | 47.25 | 48.56 | 792,909 | +1.31(+2.77%) |
Mar 15, 2024 | 43.77 | 47.63 | 43.09 | 47.25 | 775,430 | +3.47(+7.93%) |
Mar 14, 2024 | 44.53 | 44.86 | 42.43 | 43.78 | 570,592 | -1.12(-2.49%) |
Mar 13, 2024 | 46.50 | 46.66 | 44.49 | 44.90 | 563,700 | -1.14(-2.48%) |
Mar 12, 2024 | 47.21 | 47.70 | 45.37 | 46.04 | 552,672 | -1.01(-2.15%) |
Mar 11, 2024 | 49.00 | 49.30 | 45.16 | 47.05 | 995,226 | +1.44(+3.16%) |
Mar 08, 2024 | 45.94 | 46.78 | 45.06 | 45.61 | 588,573 | +0.03(+0.07%) |
Mar 07, 2024 | 45.93 | 46.00 | 44.72 | 45.58 | 330,815 | +0.37(+0.82%) |
Mar 06, 2024 | 48.46 | 48.53 | 44.60 | 45.21 | 351,976 | -2.89(-6.01%) |
Mar 05, 2024 | 48.86 | 50.26 | 47.46 | 48.10 | 302,652 | -0.76(-1.56%) |
Mar 04, 2024 | 51.18 | 51.62 | 48.40 | 48.86 | 424,077 | -2.06(-4.05%) |
Mar 01, 2024 | 49.59 | 52.48 | 49.30 | 50.92 | 824,274 | +2.68(+5.56%) |
Feb 29, 2024 | 57.55 | 57.55 | 47.08 | 48.24 | 1,813,188 | -8.57(-15.09%) |
Feb 28, 2024 | 54.50 | 57.36 | 54.36 | 56.81 | 639,093 | +2.05(+3.74%) |
Feb 27, 2024 | 52.28 | 55.00 | 51.76 | 54.76 | 774,142 | +2.64(+5.07%) |
Feb 26, 2024 | 52.05 | 53.54 | 50.65 | 52.12 | 647,097 | +0.07(+0.13%) |
Feb 23, 2024 | 52.50 | 53.32 | 52.00 | 52.05 | 340,321 | -0.16(-0.31%) |
Feb 22, 2024 | 54.55 | 54.95 | 52.10 | 52.21 | 406,779 | -1.34(-2.50%) |
Feb 21, 2024 | 54.89 | 55.87 | 52.67 | 53.55 | 479,176 | -1.65(-2.99%) |
Feb 20, 2024 | 59.09 | 59.35 | 55.00 | 55.20 | 539,128 | -4.72(-7.88%) |
Feb 16, 2024 | 59.78 | 61.17 | 59.20 | 59.92 | 644,072 | -0.11(-0.18%) |
Feb 15, 2024 | 63.95 | 64.00 | 58.02 | 60.03 | 676,787 | -2.47(-3.95%) |
Feb 14, 2024 | 63.01 | 63.22 | 61.50 | 62.50 | 215,194 | -0.49(-0.78%) |
Feb 13, 2024 | 62.70 | 64.00 | 62.31 | 62.99 | 289,190 | -0.87(-1.36%) |
Feb 12, 2024 | 62.88 | 64.98 | 62.76 | 63.86 | 261,700 | +0.67(+1.06%) |
Feb 09, 2024 | 61.82 | 64.48 | 61.50 | 63.19 | 347,398 | +1.94(+3.17%) |
Feb 08, 2024 | 60.09 | 61.54 | 59.71 | 61.25 | 305,611 | +1.34(+2.24%) |
Feb 07, 2024 | 58.40 | 60.26 | 58.05 | 59.91 | 304,766 | +1.32(+2.25%) |
Feb 06, 2024 | 58.91 | 59.80 | 57.15 | 58.59 | 497,933 | -0.27(-0.46%) |
Feb 05, 2024 | 55.25 | 58.98 | 54.59 | 58.86 | 301,275 | +3.61(+6.53%) |
Feb 02, 2024 | 56.16 | 56.98 | 54.44 | 55.25 | 396,332 | -1.77(-3.10%) |
Feb 01, 2024 | 56.32 | 60.80 | 55.56 | 57.02 | 626,178 | +1.14(+2.04%) |
Jan 31, 2024 | 56.03 | 56.44 | 55.38 | 55.88 | 379,808 | -0.62(-1.10%) |
Jan 30, 2024 | 57.84 | 58.18 | 56.10 | 56.50 | 361,257 | -1.67(-2.87%) |
Jan 29, 2024 | 57.29 | 58.22 | 56.94 | 58.17 | 221,582 | +0.99(+1.73%) |
Jan 26, 2024 | 56.86 | 57.73 | 55.98 | 57.18 | 273,530 | +0.47(+0.83%) |
Jan 25, 2024 | 56.58 | 58.37 | 56.25 | 56.71 | 365,758 | +0.53(+0.94%) |
Jan 24, 2024 | 57.26 | 57.28 | 55.54 | 56.18 | 216,079 | -0.30(-0.53%) |
Jan 23, 2024 | 55.81 | 57.06 | 55.01 | 56.48 | 271,521 | +1.08(+1.95%) |
Jan 22, 2024 | 53.20 | 55.77 | 52.75 | 55.40 | 437,037 | +1.87(+3.49%) |
Jan 19, 2024 | 55.42 | 56.05 | 53.38 | 53.53 | 274,709 | -1.77(-3.20%) |
Jan 18, 2024 | 56.68 | 56.68 | 54.58 | 55.30 | 220,910 | -1.11(-1.97%) |
Jan 17, 2024 | 56.70 | 57.02 | 55.66 | 56.41 | 207,010 | -1.25(-2.17%) |
Jan 16, 2024 | 58.25 | 58.81 | 57.02 | 57.66 | 275,405 | -0.64(-1.10%) |
Jan 12, 2024 | 57.68 | 59.45 | 56.47 | 58.30 | 427,120 | +0.72(+1.25%) |
Jan 11, 2024 | 56.53 | 58.09 | 54.67 | 57.58 | 657,880 | +0.44(+0.77%) |
Jan 10, 2024 | 58.80 | 60.49 | 55.58 | 57.14 | 583,921 | -1.74(-2.96%) |
Jan 09, 2024 | 56.86 | 60.59 | 56.21 | 58.88 | 326,267 | +1.12(+1.94%) |
Jan 08, 2024 | 54.68 | 57.85 | 52.92 | 57.76 | 374,113 | +3.08(+5.63%) |
Jan 05, 2024 | 55.96 | 57.09 | 54.22 | 54.68 | 556,712 | -2.11(-3.72%) |
Jan 04, 2024 | 55.71 | 57.77 | 55.26 | 56.79 | 467,671 | +0.83(+1.48%) |
Jan 03, 2024 | 59.02 | 59.10 | 55.05 | 55.96 | 605,034 | -3.59(-6.03%) |
Jan 02, 2024 | 59.70 | 60.21 | 58.26 | 59.55 | 405,746 | -0.84(-1.39%) |
Dec 29, 2023 | 61.48 | 63.13 | 60.18 | 60.39 | 487,405 | -1.09(-1.77%) |
Dec 28, 2023 | 62.85 | 63.40 | 61.31 | 61.48 | 526,473 | -1.54(-2.44%) |
Dec 27, 2023 | 62.10 | 63.77 | 61.38 | 63.02 | 360,191 | +1.48(+2.40%) |
Dec 26, 2023 | 60.60 | 61.85 | 59.95 | 61.54 | 268,332 | +1.39(+2.31%) |
Dec 22, 2023 | 58.99 | 61.32 | 58.99 | 60.15 | 707,323 | +1.54(+2.63%) |
Dec 21, 2023 | 58.21 | 59.24 | 57.60 | 58.61 | 237,753 | +1.08(+1.88%) |
Dec 20, 2023 | 59.27 | 59.40 | 57.53 | 57.53 | 425,542 | -2.19(-3.67%) |
Dec 19, 2023 | 59.67 | 60.26 | 56.70 | 59.72 | 757,881 | +0.14(+0.23%) |
Dec 18, 2023 | 60.65 | 60.82 | 59.27 | 59.58 | 526,814 | -1.07(-1.76%) |
Dec 15, 2023 | 57.96 | 62.01 | 57.19 | 60.65 | 1,408,200 | +2.95(+5.11%) |
Dec 14, 2023 | 57.05 | 58.48 | 56.40 | 57.70 | 612,986 | +1.47(+2.61%) |
Dec 13, 2023 | 55.66 | 57.65 | 54.92 | 56.23 | 389,820 | +0.54(+0.97%) |
Dec 12, 2023 | 55.11 | 56.67 | 54.43 | 55.69 | 227,283 | +0.59(+1.07%) |
Dec 11, 2023 | 55.33 | 55.33 | 53.58 | 55.10 | 272,782 | -0.30(-0.54%) |
Dec 08, 2023 | 56.50 | 58.37 | 54.57 | 55.40 | 544,204 | +0.15(+0.27%) |
Dec 07, 2023 | 51.83 | 55.29 | 51.08 | 55.25 | 434,490 | +3.53(+6.83%) |
Dec 06, 2023 | 52.31 | 54.58 | 50.97 | 51.72 | 742,185 | -0.28(-0.54%) |
Dec 05, 2023 | 47.03 | 53.00 | 45.99 | 52.00 | 1,750,771 | +4.77(+10.10%) |
Dec 04, 2023 | 45.86 | 47.72 | 45.00 | 47.23 | 324,299 | +1.13(+2.45%) |
Dec 01, 2023 | 43.90 | 47.78 | 43.36 | 46.10 | 1,008,944 | +2.19(+4.99%) |
Nov 30, 2023 | 42.51 | 46.31 | 42.51 | 43.91 | 960,231 | +1.62(+3.83%) |
Nov 29, 2023 | 42.67 | 43.50 | 41.36 | 42.29 | 710,038 | -0.22(-0.52%) |
Nov 28, 2023 | 45.10 | 45.33 | 41.25 | 42.51 | 831,078 | -1.69(-3.82%) |
Nov 27, 2023 | 46.09 | 46.97 | 43.11 | 44.20 | 609,606 | -2.18(-4.70%) |
Nov 24, 2023 | 45.98 | 47.49 | 45.07 | 46.38 | 374,717 | +1.07(+2.36%) |
Nov 22, 2023 | 43.22 | 45.98 | 41.65 | 45.31 | 765,519 | +2.44(+5.69%) |
Nov 21, 2023 | 42.63 | 44.14 | 42.16 | 42.87 | 398,632 | +0.20(+0.47%) |
Nov 20, 2023 | 42.68 | 44.43 | 42.31 | 42.67 | 448,658 | -0.07(-0.16%) |
Nov 17, 2023 | 40.92 | 43.03 | 40.31 | 42.74 | 650,370 | +2.44(+6.05%) |
Nov 16, 2023 | 39.73 | 41.08 | 39.30 | 40.30 | 576,751 | +1.04(+2.65%) |
Nov 15, 2023 | 37.50 | 40.92 | 37.34 | 39.26 | 670,287 | +1.86(+4.97%) |
Nov 14, 2023 | 37.00 | 38.04 | 35.78 | 37.40 | 859,597 | +0.73(+1.99%) |
Nov 13, 2023 | 37.23 | 37.77 | 35.53 | 36.67 | 485,084 | -0.98(-2.60%) |
Nov 10, 2023 | 37.96 | 39.04 | 37.05 | 37.65 | 793,946 | -0.09(-0.24%) |
Nov 09, 2023 | 40.17 | 40.17 | 37.50 | 37.74 | 605,964 | -2.44(-6.07%) |
Nov 08, 2023 | 42.79 | 42.79 | 39.12 | 40.18 | 972,162 | -1.98(-4.70%) |
Nov 07, 2023 | 37.07 | 42.92 | 35.60 | 42.16 | 2,097,062 | +5.81(+15.98%) |
Nov 06, 2023 | 36.55 | 41.02 | 35.11 | 36.35 | 5,975,410 | -14.93(-29.11%) |
Nov 03, 2023 | 47.88 | 53.58 | 47.39 | 51.28 | 869,626 | +3.95(+8.35%) |
Nov 02, 2023 | 49.55 | 49.55 | 46.91 | 47.33 | 516,233 | -1.23(-2.53%) |