Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 43.42 | 43.43 | 43.08 | 43.14 | 2,208,895 | -0.29(-0.67%) |
May 17, 2024 | 43.39 | 43.64 | 43.34 | 43.43 | 2,646,742 | +0.04(+0.09%) |
May 16, 2024 | 43.32 | 43.41 | 43.13 | 43.39 | 3,979,085 | +0.10(+0.23%) |
May 15, 2024 | 43.72 | 43.86 | 43.25 | 43.29 | 3,020,496 | -0.65(-1.48%) |
May 14, 2024 | 44.28 | 44.29 | 43.90 | 43.94 | 3,026,588 | -0.29(-0.66%) |
May 13, 2024 | 44.13 | 44.36 | 44.13 | 44.23 | 1,879,537 | -0.08(-0.18%) |
May 10, 2024 | 44.27 | 44.47 | 44.09 | 44.31 | 2,377,566 | -0.09(-0.20%) |
May 09, 2024 | 44.47 | 44.66 | 44.35 | 44.40 | 2,369,013 | -0.06(-0.13%) |
May 08, 2024 | 44.72 | 44.72 | 44.34 | 44.46 | 2,885,288 | +0.03(+0.07%) |
May 07, 2024 | 44.40 | 44.50 | 44.27 | 44.43 | 4,004,405 | +0.01(+0.02%) |
May 06, 2024 | 44.73 | 44.81 | 44.42 | 44.42 | 3,444,530 | -0.50(-1.11%) |
May 03, 2024 | 45.03 | 45.19 | 44.80 | 44.92 | 4,311,455 | -0.89(-1.94%) |
May 02, 2024 | 46.00 | 46.51 | 45.72 | 45.81 | 4,441,425 | -0.56(-1.21%) |
May 01, 2024 | 46.21 | 46.46 | 45.44 | 46.37 | 4,977,132 | +0.35(+0.76%) |
Apr 30, 2024 | 45.34 | 46.03 | 45.20 | 46.02 | 3,498,818 | +0.86(+1.90%) |
Apr 29, 2024 | 45.12 | 45.45 | 45.07 | 45.16 | 2,634,837 | -0.17(-0.38%) |
Apr 26, 2024 | 45.70 | 45.78 | 45.18 | 45.33 | 3,839,506 | -0.72(-1.56%) |
Apr 25, 2024 | 46.61 | 46.71 | 45.94 | 46.05 | 4,173,266 | +0.26(+0.57%) |
Apr 24, 2024 | 45.60 | 46.03 | 45.44 | 45.79 | 3,709,261 | -0.13(-0.28%) |
Apr 23, 2024 | 46.39 | 46.44 | 45.80 | 45.92 | 4,939,340 | -0.69(-1.48%) |
Apr 22, 2024 | 46.78 | 47.16 | 46.34 | 46.61 | 4,731,624 | -0.45(-0.96%) |
Apr 19, 2024 | 46.26 | 47.24 | 46.20 | 47.06 | 6,938,293 | +0.96(+2.08%) |
Apr 18, 2024 | 45.77 | 46.16 | 45.59 | 46.10 | 4,009,481 | +0.29(+0.63%) |
Apr 17, 2024 | 45.04 | 45.90 | 45.04 | 45.81 | 4,784,486 | +0.57(+1.26%) |
Apr 16, 2024 | 45.27 | 45.39 | 44.96 | 45.24 | 7,472,180 | +0.00(+0.00%) |
Apr 15, 2024 | 44.12 | 45.33 | 44.12 | 45.24 | 5,706,131 | +0.74(+1.66%) |
Apr 12, 2024 | 44.21 | 44.64 | 44.12 | 44.50 | 5,900,514 | +0.73(+1.67%) |
Apr 11, 2024 | 44.30 | 44.53 | 43.69 | 43.77 | 7,941,561 | -0.70(-1.57%) |
Apr 10, 2024 | 44.61 | 44.67 | 44.38 | 44.47 | 8,398,837 | +35.65(+404.20%) |
Apr 09, 2024 | 8.800 | 8.910 | 8.790 | 8.820 | 14,883,487 | -0.02(-0.23%) |
Apr 08, 2024 | 8.830 | 8.880 | 8.810 | 8.840 | 11,762,179 | +0.00(+0.00%) |
Apr 05, 2024 | 8.930 | 8.940 | 8.795 | 8.840 | 19,431,448 | -0.12(-1.34%) |
Apr 04, 2024 | 8.730 | 8.960 | 8.710 | 8.960 | 20,254,436 | +0.15(+1.70%) |
Apr 03, 2024 | 8.880 | 8.880 | 8.770 | 8.810 | 10,080,500 | -0.01(-0.11%) |
Apr 02, 2024 | 8.840 | 8.886 | 8.820 | 8.820 | 8,656,497 | +0.07(+0.80%) |
Apr 01, 2024 | 8.740 | 8.789 | 8.690 | 8.750 | 9,263,721 | -0.01(-0.11%) |
Mar 28, 2024 | 8.750 | 8.745 | 8.745 | 8.760 | 13,833,343 | +0.01(+0.11%) |
Mar 27, 2024 | 8.710 | 8.800 | 8.710 | 8.750 | 15,410,741 | -0.02(-0.23%) |
Mar 26, 2024 | 8.710 | 8.770 | 8.690 | 8.770 | 10,138,487 | +0.04(+0.46%) |
Mar 25, 2024 | 8.760 | 8.780 | 8.710 | 8.730 | 10,692,679 | +0.03(+0.34%) |
Mar 22, 2024 | 8.720 | 8.740 | 8.680 | 8.700 | 8,603,569 | +0.00(+0.00%) |
Mar 21, 2024 | 8.640 | 8.710 | 8.640 | 8.700 | 16,815,298 | -0.04(-0.46%) |
Mar 20, 2024 | 8.820 | 8.860 | 8.742 | 8.740 | 14,634,823 | -0.22(-2.46%) |
Mar 19, 2024 | 9.030 | 9.060 | 8.950 | 8.960 | 17,323,460 | -0.02(-0.22%) |
Mar 18, 2024 | 8.950 | 8.980 | 8.900 | 8.980 | 12,801,505 | -0.08(-0.88%) |
Mar 15, 2024 | 9.020 | 9.080 | 9.000 | 9.060 | 14,425,192 | +0.11(+1.23%) |
Mar 14, 2024 | 8.900 | 9.010 | 8.890 | 8.950 | 21,124,938 | +0.03(+0.34%) |
Mar 13, 2024 | 8.880 | 8.950 | 8.875 | 8.920 | 13,547,013 | +0.07(+0.79%) |
Mar 12, 2024 | 8.930 | 9.000 | 8.840 | 8.850 | 16,349,663 | -0.12(-1.34%) |
Mar 11, 2024 | 8.970 | 9.020 | 8.950 | 8.970 | 19,343,188 | +0.03(+0.34%) |
Mar 08, 2024 | 8.800 | 8.960 | 8.750 | 8.940 | 29,637,466 | +0.13(+1.48%) |
Mar 07, 2024 | 8.870 | 8.910 | 8.782 | 8.810 | 12,050,223 | -0.13(-1.45%) |
Mar 06, 2024 | 8.910 | 8.980 | 8.875 | 8.940 | 21,584,200 | -0.05(-0.56%) |
Mar 05, 2024 | 8.900 | 9.050 | 8.900 | 8.990 | 16,364,988 | +0.15(+1.70%) |
Mar 04, 2024 | 8.810 | 8.840 | 8.790 | 8.840 | 11,343,911 | +0.05(+0.57%) |
Mar 01, 2024 | 8.920 | 8.920 | 8.780 | 8.790 | 11,210,634 | -0.14(-1.57%) |
Feb 29, 2024 | 8.940 | 9.020 | 8.910 | 8.930 | 9,891,728 | -0.07(-0.78%) |
Feb 28, 2024 | 9.000 | 9.025 | 8.970 | 9.000 | 9,584,737 | +0.04(+0.45%) |
Feb 27, 2024 | 8.960 | 9.005 | 8.940 | 8.960 | 10,220,582 | -0.01(-0.11%) |
Feb 26, 2024 | 8.950 | 8.980 | 8.930 | 8.970 | 17,962,888 | +0.00(+0.00%) |
Feb 23, 2024 | 8.910 | 8.985 | 8.890 | 8.970 | 14,911,418 | +0.04(+0.45%) |
Feb 22, 2024 | 9.010 | 9.030 | 8.910 | 8.930 | 17,300,394 | -0.27(-2.93%) |
Feb 21, 2024 | 9.230 | 9.290 | 9.200 | 9.200 | 17,867,764 | +0.04(+0.44%) |
Feb 20, 2024 | 9.130 | 9.240 | 9.110 | 9.160 | 22,316,868 | +0.06(+0.66%) |
Feb 16, 2024 | 8.990 | 9.110 | 8.990 | 9.100 | 18,978,808 | +0.10(+1.11%) |
Feb 15, 2024 | 9.020 | 9.070 | 8.993 | 9.000 | 16,646,788 | -0.02(-0.22%) |
Feb 14, 2024 | 9.060 | 9.118 | 9.015 | 9.020 | 17,123,200 | -0.10(-1.10%) |
Feb 13, 2024 | 9.150 | 9.190 | 9.060 | 9.120 | 26,183,860 | +0.13(+1.45%) |
Feb 12, 2024 | 8.950 | 9.000 | 8.900 | 8.990 | 14,703,730 | +0.05(+0.56%) |
Feb 09, 2024 | 9.010 | 9.030 | 8.920 | 8.940 | 14,457,431 | -0.09(-1.00%) |
Feb 08, 2024 | 9.040 | 9.060 | 9.010 | 9.030 | 15,852,320 | +0.00(+0.00%) |
Feb 07, 2024 | 9.070 | 9.100 | 9.020 | 9.030 | 15,548,979 | -0.10(-1.10%) |
Feb 06, 2024 | 9.080 | 9.180 | 9.070 | 9.130 | 20,635,676 | +0.03(+0.33%) |
Feb 05, 2024 | 9.090 | 9.180 | 9.080 | 9.100 | 19,498,232 | +0.00(+0.00%) |
Feb 02, 2024 | 9.210 | 9.230 | 9.070 | 9.100 | 20,833,348 | -0.14(-1.52%) |
Feb 01, 2024 | 9.320 | 9.340 | 9.240 | 9.240 | 30,078,872 | -0.11(-1.18%) |
Jan 31, 2024 | 9.270 | 9.360 | 9.223 | 9.350 | 33,479,316 | +0.18(+1.96%) |
Jan 30, 2024 | 9.130 | 9.190 | 9.120 | 9.170 | 11,122,295 | +0.06(+0.66%) |
Jan 29, 2024 | 9.200 | 9.210 | 9.100 | 9.110 | 13,013,363 | -0.09(-0.98%) |
Jan 26, 2024 | 9.180 | 9.220 | 9.150 | 9.200 | 16,021,523 | +0.06(+0.66%) |
Jan 25, 2024 | 9.090 | 9.195 | 9.080 | 9.140 | 21,088,148 | +0.00(+0.00%) |
Jan 24, 2024 | 9.110 | 9.160 | 9.060 | 9.140 | 16,784,824 | -0.05(-0.54%) |
Jan 23, 2024 | 9.210 | 9.260 | 9.190 | 9.190 | 11,161,863 | -0.04(-0.43%) |
Jan 22, 2024 | 9.190 | 9.250 | 9.160 | 9.230 | 23,078,032 | -0.01(-0.11%) |
Jan 19, 2024 | 9.370 | 9.390 | 9.240 | 9.240 | 19,642,340 | -0.19(-2.01%) |
Jan 18, 2024 | 9.480 | 9.520 | 9.410 | 9.430 | 18,631,242 | -0.12(-1.26%) |
Jan 17, 2024 | 9.590 | 9.660 | 9.540 | 9.550 | 22,112,000 | +0.05(+0.53%) |
Jan 16, 2024 | 9.520 | 9.560 | 9.460 | 9.500 | 21,650,436 | +0.01(+0.11%) |
Jan 12, 2024 | 9.480 | 9.530 | 9.450 | 9.490 | 19,924,564 | +0.00(+0.00%) |
Jan 11, 2024 | 9.480 | 9.618 | 9.450 | 9.490 | 30,962,322 | -0.01(-0.11%) |
Jan 10, 2024 | 9.560 | 9.590 | 9.480 | 9.500 | 15,126,393 | -0.07(-0.73%) |
Jan 09, 2024 | 9.660 | 9.670 | 9.550 | 9.570 | 18,234,940 | -0.01(-0.10%) |
Jan 08, 2024 | 9.760 | 9.760 | 9.580 | 9.580 | 15,216,909 | -0.21(-2.15%) |
Jan 05, 2024 | 9.790 | 9.820 | 9.720 | 9.790 | 26,683,848 | -0.01(-0.10%) |
Jan 04, 2024 | 9.800 | 9.800 | 9.710 | 9.800 | 23,536,012 | +0.06(+0.62%) |
Jan 03, 2024 | 9.710 | 9.750 | 9.680 | 9.740 | 25,677,264 | +0.11(+1.14%) |