Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.84 | 42.50 | 41.26 | 42.40 | 796,819 | +0.55(+1.31%) |
May 23, 2024 | 42.61 | 42.61 | 41.45 | 41.85 | 763,975 | -0.75(-1.76%) |
May 22, 2024 | 41.28 | 42.92 | 40.77 | 42.60 | 1,212,666 | +1.25(+3.02%) |
May 21, 2024 | 42.03 | 42.27 | 41.08 | 41.35 | 1,186,445 | -1.04(-2.45%) |
May 20, 2024 | 42.59 | 42.89 | 42.00 | 42.39 | 650,494 | -0.43(-1.00%) |
May 17, 2024 | 43.94 | 44.09 | 42.24 | 42.82 | 672,309 | -1.17(-2.66%) |
May 16, 2024 | 44.63 | 45.28 | 43.76 | 43.99 | 791,593 | -0.97(-2.16%) |
May 15, 2024 | 45.15 | 46.38 | 44.85 | 44.96 | 929,065 | +0.78(+1.77%) |
May 14, 2024 | 43.00 | 47.76 | 42.30 | 44.18 | 2,637,269 | +2.07(+4.92%) |
May 13, 2024 | 42.72 | 43.13 | 42.07 | 42.11 | 675,208 | -0.50(-1.17%) |
May 10, 2024 | 43.59 | 43.72 | 41.52 | 42.61 | 1,081,202 | -1.01(-2.32%) |
May 09, 2024 | 42.65 | 44.86 | 41.23 | 43.62 | 1,230,352 | +0.94(+2.20%) |
May 08, 2024 | 43.40 | 43.77 | 42.64 | 42.68 | 982,478 | -1.20(-2.73%) |
May 07, 2024 | 43.43 | 44.29 | 42.90 | 43.88 | 907,810 | +0.47(+1.08%) |
May 06, 2024 | 42.88 | 43.70 | 42.38 | 43.41 | 778,573 | +0.91(+2.14%) |
May 03, 2024 | 42.92 | 43.29 | 41.87 | 42.50 | 902,037 | +0.28(+0.66%) |
May 02, 2024 | 41.57 | 43.07 | 39.10 | 42.22 | 1,715,416 | +2.54(+6.40%) |
May 01, 2024 | 40.34 | 40.62 | 39.45 | 39.68 | 844,842 | -0.87(-2.15%) |
Apr 30, 2024 | 38.51 | 40.72 | 38.51 | 40.55 | 942,372 | +1.19(+3.02%) |
Apr 29, 2024 | 39.82 | 41.27 | 39.17 | 39.36 | 795,960 | -0.28(-0.71%) |
Apr 26, 2024 | 39.49 | 40.41 | 39.30 | 39.64 | 547,285 | -0.05(-0.13%) |
Apr 25, 2024 | 40.75 | 40.75 | 38.91 | 39.69 | 913,664 | -1.13(-2.77%) |
Apr 24, 2024 | 39.73 | 40.84 | 39.18 | 40.82 | 950,453 | +0.42(+1.04%) |
Apr 23, 2024 | 38.98 | 40.82 | 38.98 | 40.40 | 1,192,796 | +1.32(+3.38%) |
Apr 22, 2024 | 39.07 | 39.61 | 38.33 | 39.08 | 907,832 | -0.04(-0.10%) |
Apr 19, 2024 | 38.19 | 39.47 | 37.78 | 39.12 | 1,106,265 | +0.86(+2.25%) |
Apr 18, 2024 | 38.63 | 39.12 | 38.09 | 38.26 | 1,039,115 | -0.45(-1.16%) |
Apr 17, 2024 | 40.35 | 40.35 | 38.67 | 38.71 | 754,588 | -1.59(-3.95%) |
Apr 16, 2024 | 41.07 | 41.18 | 39.86 | 40.30 | 807,334 | -1.15(-2.77%) |
Apr 15, 2024 | 42.20 | 42.49 | 41.23 | 41.45 | 551,124 | -0.72(-1.71%) |
Apr 12, 2024 | 42.62 | 43.10 | 42.00 | 42.17 | 597,956 | -0.81(-1.88%) |
Apr 11, 2024 | 44.85 | 44.85 | 42.65 | 42.98 | 641,462 | -1.01(-2.30%) |
Apr 10, 2024 | 43.45 | 44.45 | 43.00 | 43.99 | 711,905 | -0.64(-1.43%) |
Apr 09, 2024 | 43.67 | 44.95 | 43.46 | 44.63 | 851,994 | +1.28(+2.95%) |
Apr 08, 2024 | 42.83 | 43.63 | 42.64 | 43.35 | 583,084 | +0.65(+1.52%) |
Apr 05, 2024 | 42.68 | 43.30 | 41.97 | 42.70 | 805,229 | +0.02(+0.05%) |
Apr 04, 2024 | 42.72 | 44.22 | 42.46 | 42.68 | 1,408,947 | +0.15(+0.35%) |
Apr 03, 2024 | 42.08 | 42.74 | 41.92 | 42.53 | 1,499,123 | +0.38(+0.90%) |
Apr 02, 2024 | 47.12 | 47.17 | 41.75 | 42.15 | 2,439,049 | -4.85(-10.32%) |
Apr 01, 2024 | 47.94 | 47.94 | 46.53 | 47.00 | 760,124 | -0.94(-1.96%) |
Mar 28, 2024 | 48.35 | 49.08 | 47.87 | 47.94 | 522,613 | -0.32(-0.66%) |
Mar 27, 2024 | 47.44 | 48.44 | 46.91 | 48.26 | 703,274 | +1.26(+2.68%) |
Mar 26, 2024 | 47.71 | 47.76 | 46.85 | 47.00 | 1,019,694 | -0.47(-0.99%) |
Mar 25, 2024 | 47.02 | 47.89 | 47.02 | 47.47 | 810,651 | +0.67(+1.43%) |
Mar 22, 2024 | 47.36 | 47.69 | 46.62 | 46.80 | 541,808 | -0.51(-1.08%) |
Mar 21, 2024 | 47.56 | 48.40 | 47.01 | 47.31 | 624,310 | -0.11(-0.23%) |
Mar 20, 2024 | 48.38 | 48.50 | 46.72 | 47.42 | 895,416 | -0.96(-1.98%) |
Mar 19, 2024 | 48.85 | 49.19 | 48.20 | 48.38 | 801,926 | -0.62(-1.27%) |
Mar 18, 2024 | 48.41 | 49.12 | 47.15 | 49.00 | 938,032 | +0.59(+1.22%) |
Mar 15, 2024 | 47.40 | 48.63 | 46.96 | 48.41 | 1,441,243 | +0.93(+1.96%) |
Mar 14, 2024 | 46.85 | 47.49 | 45.72 | 47.48 | 1,071,854 | +0.22(+0.47%) |
Mar 13, 2024 | 46.87 | 47.97 | 46.71 | 47.26 | 845,661 | +0.45(+0.95%) |
Mar 12, 2024 | 46.59 | 48.31 | 45.66 | 46.81 | 1,347,011 | +0.02(+0.05%) |
Mar 11, 2024 | 46.48 | 47.51 | 46.32 | 46.79 | 988,199 | +0.53(+1.15%) |
Mar 08, 2024 | 44.74 | 46.83 | 44.69 | 46.26 | 1,252,062 | +1.53(+3.42%) |
Mar 07, 2024 | 43.36 | 45.25 | 43.31 | 44.73 | 1,152,621 | +1.86(+4.34%) |
Mar 06, 2024 | 43.00 | 43.39 | 42.30 | 42.87 | 776,466 | -0.07(-0.16%) |
Mar 05, 2024 | 44.41 | 44.91 | 42.85 | 42.94 | 694,961 | -1.39(-3.14%) |
Mar 04, 2024 | 44.13 | 44.83 | 43.91 | 44.33 | 760,240 | -1.20(-2.64%) |
Mar 01, 2024 | 45.51 | 46.23 | 45.15 | 45.53 | 516,937 | -0.07(-0.15%) |
Feb 29, 2024 | 45.60 | 46.05 | 45.25 | 45.60 | 903,134 | +0.50(+1.11%) |
Feb 28, 2024 | 46.20 | 46.62 | 45.00 | 45.10 | 747,552 | -1.70(-3.63%) |
Feb 27, 2024 | 46.50 | 48.34 | 46.29 | 46.80 | 978,937 | +0.93(+2.03%) |
Feb 26, 2024 | 46.56 | 46.98 | 45.48 | 45.87 | 1,268,113 | -1.02(-2.18%) |
Feb 23, 2024 | 46.08 | 47.47 | 45.62 | 46.89 | 1,061,549 | +0.34(+0.73%) |
Feb 22, 2024 | 49.01 | 49.43 | 46.07 | 46.55 | 1,535,345 | -2.93(-5.92%) |
Feb 21, 2024 | 46.28 | 49.56 | 46.28 | 49.48 | 3,751,693 | +2.89(+6.20%) |
Feb 20, 2024 | 42.00 | 46.63 | 42.00 | 46.59 | 3,240,824 | +4.83(+11.57%) |
Feb 16, 2024 | 43.45 | 43.96 | 41.75 | 41.76 | 2,587,094 | -2.22(-5.05%) |
Feb 15, 2024 | 45.85 | 45.95 | 43.33 | 43.98 | 3,362,011 | -1.29(-2.85%) |
Feb 14, 2024 | 46.27 | 48.22 | 43.12 | 45.27 | 10,115,198 | -21.50(-32.20%) |
Feb 13, 2024 | 67.10 | 68.85 | 66.30 | 66.77 | 1,193,896 | -2.77(-3.98%) |
Feb 12, 2024 | 68.06 | 69.83 | 67.30 | 69.54 | 484,153 | +1.39(+2.04%) |
Feb 09, 2024 | 67.09 | 68.37 | 66.51 | 68.15 | 658,755 | +1.13(+1.69%) |
Feb 08, 2024 | 67.50 | 68.05 | 66.86 | 67.02 | 716,006 | -0.62(-0.92%) |
Feb 07, 2024 | 68.84 | 68.87 | 67.27 | 67.64 | 426,143 | -1.18(-1.71%) |
Feb 06, 2024 | 67.77 | 69.56 | 67.48 | 68.82 | 439,984 | +1.01(+1.49%) |
Feb 05, 2024 | 68.10 | 68.23 | 66.76 | 67.81 | 510,203 | -0.53(-0.78%) |
Feb 02, 2024 | 68.57 | 69.06 | 67.16 | 68.34 | 365,032 | -1.11(-1.60%) |
Feb 01, 2024 | 68.66 | 70.05 | 68.07 | 69.45 | 367,528 | +0.94(+1.37%) |
Jan 31, 2024 | 70.47 | 70.47 | 68.35 | 68.51 | 446,898 | -1.88(-2.67%) |
Jan 30, 2024 | 71.41 | 71.41 | 70.05 | 70.39 | 297,230 | -1.14(-1.59%) |
Jan 29, 2024 | 70.27 | 71.57 | 70.02 | 71.53 | 305,269 | +1.17(+1.66%) |
Jan 26, 2024 | 70.17 | 71.29 | 70.17 | 70.36 | 241,451 | +0.37(+0.53%) |
Jan 25, 2024 | 71.00 | 71.03 | 69.84 | 69.99 | 349,332 | +0.00(+0.00%) |
Jan 24, 2024 | 72.56 | 73.19 | 69.08 | 69.99 | 546,116 | -2.17(-3.01%) |
Jan 23, 2024 | 73.14 | 73.28 | 71.31 | 72.16 | 221,483 | -0.09(-0.12%) |
Jan 22, 2024 | 71.46 | 73.45 | 71.46 | 72.25 | 338,407 | +0.91(+1.28%) |
Jan 19, 2024 | 70.84 | 71.94 | 70.14 | 71.34 | 350,290 | +0.54(+0.76%) |
Jan 18, 2024 | 70.79 | 71.16 | 69.21 | 70.80 | 556,799 | +0.10(+0.14%) |
Jan 17, 2024 | 71.77 | 72.57 | 70.18 | 70.70 | 589,250 | -2.27(-3.11%) |
Jan 16, 2024 | 72.40 | 74.04 | 71.55 | 72.97 | 400,602 | +0.02(+0.03%) |
Jan 12, 2024 | 72.89 | 73.60 | 72.05 | 72.95 | 392,150 | +0.81(+1.12%) |
Jan 11, 2024 | 71.86 | 72.63 | 71.17 | 72.14 | 405,640 | -0.44(-0.61%) |
Jan 10, 2024 | 72.45 | 72.68 | 71.05 | 72.58 | 535,700 | +0.12(+0.17%) |
Jan 09, 2024 | 71.23 | 72.90 | 71.00 | 72.46 | 775,721 | +0.58(+0.81%) |
Jan 08, 2024 | 73.41 | 75.07 | 70.49 | 71.88 | 998,006 | -1.87(-2.54%) |
Jan 05, 2024 | 72.11 | 75.09 | 71.84 | 73.75 | 876,785 | +1.09(+1.50%) |
Jan 04, 2024 | 72.57 | 73.28 | 71.89 | 72.66 | 501,189 | +0.06(+0.08%) |
Jan 03, 2024 | 74.01 | 74.01 | 71.41 | 72.60 | 387,900 | -2.13(-2.85%) |
Jan 02, 2024 | 73.01 | 75.81 | 71.82 | 74.73 | 301,690 | +1.03(+1.40%) |
Dec 29, 2023 | 74.62 | 75.03 | 73.53 | 73.70 | 354,914 | -1.33(-1.77%) |
Dec 28, 2023 | 75.21 | 75.80 | 74.65 | 75.03 | 231,295 | -0.41(-0.54%) |
Dec 27, 2023 | 75.50 | 75.86 | 74.80 | 75.44 | 176,852 | +0.12(+0.16%) |
Dec 26, 2023 | 73.98 | 75.65 | 73.56 | 75.32 | 213,636 | +1.34(+1.81%) |
Dec 22, 2023 | 74.03 | 75.83 | 73.90 | 73.98 | 378,941 | +0.20(+0.27%) |
Dec 21, 2023 | 72.26 | 75.40 | 71.48 | 73.78 | 963,385 | +2.82(+3.97%) |
Dec 20, 2023 | 72.83 | 73.28 | 70.95 | 70.96 | 464,236 | -1.99(-2.73%) |
Dec 19, 2023 | 71.00 | 72.97 | 70.02 | 72.95 | 509,765 | +2.45(+3.48%) |
Dec 18, 2023 | 71.10 | 71.35 | 69.83 | 70.50 | 430,044 | -0.56(-0.79%) |
Dec 15, 2023 | 72.27 | 72.38 | 70.30 | 71.06 | 1,067,754 | -1.21(-1.67%) |
Dec 14, 2023 | 71.00 | 73.03 | 70.72 | 72.27 | 827,572 | +1.71(+2.42%) |
Dec 13, 2023 | 65.37 | 70.69 | 65.29 | 70.56 | 648,880 | +4.99(+7.61%) |
Dec 12, 2023 | 65.83 | 65.83 | 63.88 | 65.57 | 375,202 | -0.20(-0.30%) |
Dec 11, 2023 | 65.79 | 66.41 | 65.23 | 65.77 | 409,494 | -0.25(-0.38%) |
Dec 08, 2023 | 66.73 | 67.36 | 65.82 | 66.02 | 710,318 | -0.65(-0.97%) |
Dec 07, 2023 | 66.86 | 67.35 | 64.73 | 66.67 | 432,015 | -0.18(-0.27%) |
Dec 06, 2023 | 66.56 | 67.85 | 65.72 | 66.85 | 428,640 | +0.41(+0.62%) |
Dec 05, 2023 | 68.36 | 68.36 | 66.40 | 66.44 | 393,804 | -2.30(-3.35%) |
Dec 04, 2023 | 68.53 | 69.62 | 67.58 | 68.74 | 453,805 | -0.48(-0.69%) |
Dec 01, 2023 | 68.34 | 69.24 | 67.73 | 69.22 | 659,830 | +0.49(+0.71%) |
Nov 30, 2023 | 70.12 | 70.12 | 68.44 | 68.73 | 537,552 | -1.39(-1.98%) |
Nov 29, 2023 | 69.46 | 70.70 | 69.09 | 70.12 | 502,817 | +1.04(+1.51%) |
Nov 28, 2023 | 68.92 | 69.43 | 68.17 | 69.08 | 459,088 | -0.28(-0.40%) |
Nov 27, 2023 | 68.85 | 69.64 | 68.13 | 69.36 | 397,770 | -0.32(-0.46%) |
Nov 24, 2023 | 68.64 | 69.70 | 68.38 | 69.68 | 130,158 | +0.66(+0.96%) |
Nov 22, 2023 | 69.72 | 70.43 | 68.50 | 69.02 | 334,978 | -0.18(-0.26%) |
Nov 21, 2023 | 68.45 | 69.48 | 68.01 | 69.20 | 661,981 | +0.90(+1.32%) |
Nov 20, 2023 | 65.88 | 68.70 | 65.35 | 68.30 | 716,338 | +2.05(+3.09%) |
Nov 17, 2023 | 66.20 | 66.67 | 64.19 | 66.25 | 692,990 | +0.68(+1.04%) |
Nov 16, 2023 | 63.98 | 66.03 | 63.42 | 65.57 | 815,759 | +2.10(+3.31%) |
Nov 15, 2023 | 60.77 | 64.06 | 60.77 | 63.47 | 424,209 | +2.40(+3.93%) |
Nov 14, 2023 | 60.25 | 61.15 | 59.83 | 61.07 | 573,133 | +2.67(+4.57%) |
Nov 13, 2023 | 59.19 | 59.66 | 58.22 | 58.40 | 425,561 | -0.93(-1.57%) |
Nov 10, 2023 | 58.15 | 59.44 | 57.54 | 59.33 | 642,701 | +1.17(+2.01%) |
Nov 09, 2023 | 60.87 | 60.89 | 57.82 | 58.16 | 475,162 | -2.13(-3.53%) |
Nov 08, 2023 | 61.51 | 62.41 | 60.02 | 60.29 | 657,945 | -1.31(-2.13%) |
Nov 07, 2023 | 62.90 | 63.05 | 61.31 | 61.60 | 580,561 | -1.24(-1.97%) |
Nov 06, 2023 | 64.14 | 64.14 | 62.14 | 62.84 | 622,655 | -1.43(-2.22%) |
Nov 03, 2023 | 64.00 | 65.25 | 63.04 | 64.27 | 747,604 | +1.52(+2.42%) |
Nov 02, 2023 | 62.10 | 63.45 | 60.84 | 62.75 | 1,208,663 | +2.25(+3.72%) |
Nov 01, 2023 | 60.76 | 60.83 | 59.87 | 60.50 | 533,018 | -0.58(-0.95%) |
Oct 31, 2023 | 60.55 | 61.97 | 60.24 | 61.08 | 556,493 | +0.93(+1.55%) |
Oct 30, 2023 | 61.21 | 61.94 | 59.29 | 60.15 | 478,826 | -0.83(-1.36%) |
Oct 27, 2023 | 62.48 | 62.75 | 60.79 | 60.98 | 370,001 | -1.36(-2.18%) |
Oct 26, 2023 | 63.55 | 66.72 | 62.34 | 62.34 | 399,461 | -1.41(-2.21%) |
Oct 25, 2023 | 65.11 | 65.89 | 63.46 | 63.75 | 347,868 | -2.49(-3.76%) |
Oct 24, 2023 | 67.05 | 67.27 | 65.62 | 66.24 | 263,988 | -0.69(-1.03%) |
Oct 23, 2023 | 66.66 | 67.89 | 66.21 | 66.93 | 267,214 | -0.25(-0.37%) |
Oct 20, 2023 | 67.16 | 67.51 | 66.63 | 67.18 | 337,254 | +0.15(+0.22%) |
Oct 19, 2023 | 68.63 | 68.97 | 66.73 | 67.03 | 479,460 | -1.66(-2.42%) |
Oct 18, 2023 | 69.02 | 69.98 | 68.30 | 68.69 | 418,874 | -0.65(-0.94%) |
Oct 17, 2023 | 66.88 | 69.83 | 66.80 | 69.34 | 396,788 | +1.36(+2.00%) |
Oct 16, 2023 | 68.41 | 69.97 | 67.50 | 67.98 | 474,654 | -0.04(-0.06%) |
Oct 13, 2023 | 65.02 | 68.36 | 65.02 | 68.02 | 614,251 | +3.08(+4.74%) |
Oct 12, 2023 | 70.86 | 70.86 | 63.82 | 64.94 | 1,453,089 | -4.27(-6.17%) |
Oct 11, 2023 | 71.31 | 71.74 | 68.67 | 69.21 | 488,663 | -2.25(-3.15%) |
Oct 10, 2023 | 70.89 | 71.72 | 70.42 | 71.46 | 265,887 | +0.82(+1.16%) |
Oct 09, 2023 | 71.00 | 71.28 | 70.02 | 70.64 | 324,282 | -0.63(-0.88%) |
Oct 06, 2023 | 73.08 | 73.42 | 71.23 | 71.27 | 399,897 | -2.49(-3.38%) |
Oct 05, 2023 | 74.02 | 74.69 | 73.08 | 73.76 | 640,705 | -0.27(-0.36%) |
Oct 04, 2023 | 73.34 | 74.27 | 72.40 | 74.03 | 385,805 | +1.05(+1.44%) |
Oct 03, 2023 | 72.26 | 73.36 | 71.90 | 72.98 | 400,653 | +0.27(+0.37%) |
Oct 02, 2023 | 72.64 | 72.95 | 71.04 | 72.71 | 458,781 | -0.33(-0.45%) |
Sep 29, 2023 | 72.42 | 73.57 | 72.03 | 73.04 | 466,306 | +1.17(+1.63%) |
Sep 28, 2023 | 71.18 | 72.29 | 70.67 | 71.87 | 440,590 | +0.68(+0.96%) |
Sep 27, 2023 | 71.11 | 72.01 | 70.56 | 71.19 | 382,714 | +0.29(+0.41%) |
Sep 26, 2023 | 70.84 | 71.92 | 70.67 | 70.90 | 475,122 | -0.66(-0.92%) |
Sep 25, 2023 | 71.14 | 72.04 | 71.45 | 71.56 | 295,611 | -0.07(-0.10%) |
Sep 22, 2023 | 72.19 | 72.56 | 71.62 | 71.63 | 396,990 | -0.19(-0.26%) |
Sep 21, 2023 | 72.68 | 72.92 | 71.03 | 71.82 | 667,438 | -1.63(-2.22%) |
Sep 20, 2023 | 76.13 | 76.43 | 73.37 | 73.45 | 488,369 | -2.33(-3.07%) |
Sep 19, 2023 | 75.11 | 76.14 | 74.41 | 75.78 | 397,817 | +0.74(+0.99%) |
Sep 18, 2023 | 75.82 | 75.82 | 74.00 | 75.04 | 599,615 | -0.70(-0.92%) |
Sep 15, 2023 | 76.06 | 76.91 | 75.05 | 75.74 | 1,718,480 | -0.63(-0.82%) |
Sep 14, 2023 | 77.27 | 77.44 | 74.45 | 76.37 | 385,639 | +0.00(+0.00%) |
Sep 13, 2023 | 73.77 | 76.94 | 72.67 | 76.37 | 571,336 | +2.65(+3.59%) |
Sep 12, 2023 | 74.08 | 74.76 | 72.49 | 73.72 | 478,279 | -0.80(-1.07%) |
Sep 11, 2023 | 75.34 | 75.64 | 74.37 | 74.52 | 488,256 | -0.12(-0.16%) |
Sep 08, 2023 | 75.16 | 76.35 | 73.53 | 74.64 | 616,949 | -1.00(-1.32%) |
Sep 07, 2023 | 77.33 | 77.86 | 75.03 | 75.64 | 886,504 | -2.14(-2.75%) |
Sep 06, 2023 | 79.96 | 79.96 | 77.75 | 77.78 | 555,095 | -2.46(-3.07%) |
Sep 05, 2023 | 83.37 | 83.37 | 80.21 | 80.24 | 392,636 | -3.39(-4.05%) |