Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 39.45 | 39.45 | 37.23 | 37.96 | 750,715 | -1.21(-3.09%) |
May 16, 2024 | 39.61 | 39.64 | 39.13 | 39.17 | 244,140 | -0.43(-1.09%) |
May 15, 2024 | 41.14 | 41.89 | 39.34 | 39.60 | 314,629 | -0.78(-1.93%) |
May 14, 2024 | 40.57 | 41.00 | 39.98 | 40.38 | 283,270 | +0.18(+0.45%) |
May 13, 2024 | 39.21 | 40.86 | 38.98 | 40.20 | 407,665 | +1.06(+2.71%) |
May 10, 2024 | 39.00 | 39.60 | 38.14 | 39.14 | 371,714 | +0.64(+1.66%) |
May 09, 2024 | 38.99 | 39.30 | 37.92 | 38.50 | 467,414 | -0.42(-1.08%) |
May 08, 2024 | 38.25 | 39.18 | 36.58 | 38.92 | 1,191,685 | -0.43(-1.09%) |
May 07, 2024 | 40.86 | 41.76 | 37.49 | 39.35 | 1,247,732 | -4.53(-10.32%) |
May 06, 2024 | 43.78 | 44.37 | 42.71 | 43.88 | 982,462 | +0.12(+0.27%) |
May 03, 2024 | 42.49 | 44.00 | 41.86 | 43.76 | 920,780 | +2.78(+6.78%) |
May 02, 2024 | 41.62 | 42.11 | 40.95 | 40.98 | 427,634 | -0.45(-1.09%) |
May 01, 2024 | 39.77 | 42.20 | 39.77 | 41.43 | 1,030,661 | +1.67(+4.20%) |
Apr 30, 2024 | 38.39 | 41.27 | 37.60 | 39.76 | 628,635 | +0.94(+2.42%) |
Apr 29, 2024 | 38.60 | 39.37 | 38.19 | 38.82 | 280,288 | +0.54(+1.41%) |
Apr 26, 2024 | 38.39 | 38.89 | 37.36 | 38.28 | 305,047 | +0.13(+0.34%) |
Apr 25, 2024 | 38.77 | 38.77 | 37.36 | 38.15 | 424,460 | -1.56(-3.93%) |
Apr 24, 2024 | 40.57 | 40.99 | 39.56 | 39.71 | 398,307 | -0.29(-0.72%) |
Apr 23, 2024 | 39.39 | 41.85 | 39.19 | 40.00 | 413,704 | +0.99(+2.54%) |
Apr 22, 2024 | 38.31 | 39.42 | 37.76 | 39.01 | 390,372 | +1.00(+2.63%) |
Apr 19, 2024 | 37.79 | 39.10 | 36.92 | 38.01 | 615,980 | -0.10(-0.26%) |
Apr 18, 2024 | 37.83 | 38.90 | 37.62 | 38.11 | 439,034 | -0.34(-0.88%) |
Apr 17, 2024 | 39.10 | 39.10 | 38.25 | 38.45 | 599,459 | -0.07(-0.18%) |
Apr 16, 2024 | 39.59 | 40.13 | 38.51 | 38.52 | 422,140 | -1.57(-3.92%) |
Apr 15, 2024 | 40.46 | 41.04 | 39.95 | 40.09 | 621,676 | -0.24(-0.60%) |
Apr 12, 2024 | 42.01 | 42.01 | 39.80 | 40.33 | 848,662 | -2.25(-5.28%) |
Apr 11, 2024 | 41.23 | 42.63 | 41.10 | 42.58 | 421,349 | +1.48(+3.60%) |
Apr 10, 2024 | 41.93 | 42.67 | 40.97 | 41.10 | 543,943 | -2.51(-5.76%) |
Apr 09, 2024 | 41.99 | 43.68 | 40.79 | 43.61 | 380,523 | +1.81(+4.33%) |
Apr 08, 2024 | 40.81 | 41.94 | 40.47 | 41.80 | 352,340 | +1.26(+3.11%) |
Apr 05, 2024 | 39.60 | 41.36 | 39.25 | 40.54 | 465,803 | +0.44(+1.10%) |
Apr 04, 2024 | 41.51 | 42.20 | 39.86 | 40.10 | 486,299 | -0.79(-1.93%) |
Apr 03, 2024 | 39.70 | 40.96 | 39.43 | 40.89 | 447,368 | +0.84(+2.10%) |
Apr 02, 2024 | 41.76 | 42.07 | 39.85 | 40.05 | 639,053 | -2.63(-6.16%) |
Apr 01, 2024 | 42.30 | 42.77 | 41.57 | 42.68 | 566,387 | -0.65(-1.50%) |
Mar 28, 2024 | 42.54 | 43.66 | 41.79 | 43.33 | 876,116 | +1.54(+3.69%) |
Mar 27, 2024 | 40.20 | 42.40 | 39.57 | 41.79 | 641,670 | +2.26(+5.72%) |
Mar 26, 2024 | 39.95 | 41.06 | 39.17 | 39.53 | 399,362 | -0.12(-0.30%) |
Mar 25, 2024 | 40.40 | 41.09 | 39.35 | 39.65 | 433,341 | -0.90(-2.22%) |
Mar 22, 2024 | 40.67 | 40.85 | 39.86 | 40.55 | 433,677 | -0.09(-0.22%) |
Mar 21, 2024 | 40.00 | 41.93 | 39.60 | 40.64 | 676,867 | +0.96(+2.42%) |
Mar 20, 2024 | 38.83 | 39.76 | 37.66 | 39.68 | 541,283 | +0.56(+1.43%) |
Mar 19, 2024 | 40.15 | 40.73 | 37.93 | 39.12 | 1,014,393 | -1.48(-3.65%) |
Mar 18, 2024 | 40.00 | 41.05 | 39.74 | 40.60 | 480,544 | +0.60(+1.50%) |
Mar 15, 2024 | 39.77 | 40.98 | 39.75 | 40.00 | 1,651,516 | -0.02(-0.05%) |
Mar 14, 2024 | 40.68 | 40.72 | 39.47 | 40.02 | 445,795 | -0.95(-2.32%) |
Mar 13, 2024 | 40.17 | 41.21 | 40.10 | 40.97 | 450,323 | +0.79(+1.97%) |
Mar 12, 2024 | 40.74 | 41.91 | 40.04 | 40.18 | 422,086 | -0.33(-0.81%) |
Mar 11, 2024 | 41.76 | 41.83 | 39.72 | 40.51 | 657,257 | -1.43(-3.41%) |
Mar 08, 2024 | 42.10 | 43.57 | 40.87 | 41.94 | 365,341 | +0.27(+0.65%) |
Mar 07, 2024 | 41.76 | 42.46 | 41.30 | 41.67 | 453,627 | +0.57(+1.39%) |
Mar 06, 2024 | 41.60 | 42.73 | 40.83 | 41.10 | 580,116 | -0.14(-0.34%) |
Mar 05, 2024 | 42.06 | 43.62 | 40.47 | 41.24 | 678,154 | -0.88(-2.09%) |
Mar 04, 2024 | 43.83 | 44.17 | 42.04 | 42.12 | 416,493 | -1.59(-3.64%) |
Mar 01, 2024 | 42.67 | 45.49 | 42.63 | 43.71 | 435,040 | +0.29(+0.67%) |
Feb 29, 2024 | 45.62 | 45.91 | 42.65 | 43.42 | 524,395 | -0.96(-2.16%) |
Feb 28, 2024 | 45.36 | 45.57 | 43.79 | 44.38 | 469,827 | -1.65(-3.58%) |
Feb 27, 2024 | 46.77 | 47.34 | 45.92 | 46.03 | 455,270 | -0.12(-0.26%) |
Feb 26, 2024 | 45.02 | 46.75 | 44.64 | 46.15 | 555,467 | +0.99(+2.19%) |
Feb 23, 2024 | 44.03 | 45.75 | 43.75 | 45.16 | 512,388 | +1.10(+2.50%) |
Feb 22, 2024 | 49.00 | 49.53 | 43.43 | 44.06 | 1,317,904 | -4.75(-9.73%) |
Feb 21, 2024 | 48.54 | 49.22 | 47.12 | 48.81 | 355,776 | -0.30(-0.61%) |
Feb 20, 2024 | 48.44 | 50.15 | 48.18 | 49.11 | 309,064 | -0.12(-0.24%) |
Feb 16, 2024 | 49.75 | 50.22 | 48.52 | 49.23 | 394,863 | -1.24(-2.46%) |
Feb 15, 2024 | 50.38 | 51.82 | 49.27 | 50.47 | 407,439 | +0.42(+0.84%) |
Feb 14, 2024 | 50.01 | 50.63 | 48.28 | 50.05 | 540,394 | +1.15(+2.35%) |
Feb 13, 2024 | 49.95 | 50.59 | 44.78 | 48.90 | 1,167,892 | -3.54(-6.75%) |
Feb 12, 2024 | 50.86 | 52.57 | 50.26 | 52.44 | 797,555 | +1.26(+2.46%) |
Feb 09, 2024 | 48.03 | 51.68 | 47.64 | 51.18 | 906,140 | +3.63(+7.63%) |
Feb 08, 2024 | 47.88 | 48.59 | 46.40 | 47.55 | 489,430 | -0.24(-0.50%) |
Feb 07, 2024 | 47.76 | 48.74 | 45.27 | 47.79 | 545,856 | +0.15(+0.31%) |
Feb 06, 2024 | 45.90 | 48.85 | 45.40 | 47.64 | 1,054,344 | +1.65(+3.59%) |
Feb 05, 2024 | 44.09 | 46.22 | 43.49 | 45.99 | 682,160 | +1.11(+2.47%) |
Feb 02, 2024 | 44.99 | 45.85 | 44.45 | 44.88 | 568,470 | -1.45(-3.13%) |
Feb 01, 2024 | 44.65 | 46.71 | 43.90 | 46.33 | 553,112 | +2.22(+5.03%) |
Jan 31, 2024 | 45.80 | 46.98 | 44.10 | 44.11 | 553,807 | -1.64(-3.58%) |
Jan 30, 2024 | 45.18 | 46.12 | 43.96 | 45.75 | 394,578 | +0.78(+1.73%) |
Jan 29, 2024 | 44.55 | 45.73 | 43.81 | 44.97 | 770,769 | +0.62(+1.40%) |
Jan 26, 2024 | 44.68 | 45.24 | 43.21 | 44.35 | 581,369 | +0.17(+0.38%) |
Jan 25, 2024 | 46.67 | 47.15 | 44.04 | 44.18 | 702,638 | -2.28(-4.91%) |
Jan 24, 2024 | 42.87 | 47.92 | 41.79 | 46.46 | 1,790,963 | +4.41(+10.49%) |
Jan 23, 2024 | 42.57 | 42.88 | 40.88 | 42.05 | 288,099 | +0.34(+0.82%) |
Jan 22, 2024 | 41.68 | 42.84 | 40.92 | 41.71 | 348,101 | +0.67(+1.63%) |
Jan 19, 2024 | 40.98 | 41.20 | 39.40 | 41.04 | 551,269 | +0.09(+0.22%) |
Jan 18, 2024 | 42.17 | 42.50 | 40.38 | 40.95 | 540,658 | -0.77(-1.85%) |
Jan 17, 2024 | 40.10 | 41.79 | 39.45 | 41.72 | 971,347 | +1.13(+2.78%) |
Jan 16, 2024 | 39.90 | 40.78 | 39.18 | 40.59 | 587,988 | -0.09(-0.22%) |
Jan 12, 2024 | 42.77 | 43.57 | 40.27 | 40.68 | 469,628 | -0.83(-2.00%) |
Jan 11, 2024 | 41.76 | 42.53 | 40.05 | 41.51 | 791,818 | -1.00(-2.35%) |
Jan 10, 2024 | 42.38 | 42.92 | 40.91 | 42.51 | 1,114,134 | -0.01(-0.02%) |
Jan 09, 2024 | 43.96 | 45.41 | 42.46 | 42.52 | 829,641 | -1.98(-4.45%) |
Jan 08, 2024 | 39.60 | 44.52 | 39.45 | 44.50 | 801,920 | +4.75(+11.95%) |
Jan 05, 2024 | 42.90 | 43.00 | 39.40 | 39.75 | 1,110,765 | -3.56(-8.22%) |
Jan 04, 2024 | 43.03 | 44.85 | 41.03 | 43.31 | 1,348,161 | -0.57(-1.30%) |
Jan 03, 2024 | 44.46 | 44.74 | 43.39 | 43.88 | 553,555 | -1.25(-2.77%) |
Jan 02, 2024 | 45.04 | 47.29 | 44.74 | 45.13 | 794,650 | -0.84(-1.83%) |
Dec 29, 2023 | 47.10 | 47.90 | 45.23 | 45.97 | 1,188,027 | -1.11(-2.36%) |
Dec 28, 2023 | 49.29 | 50.27 | 46.35 | 47.08 | 970,059 | -2.56(-5.16%) |
Dec 27, 2023 | 48.20 | 50.17 | 47.72 | 49.64 | 441,181 | +1.59(+3.31%) |
Dec 26, 2023 | 47.01 | 49.09 | 46.94 | 48.05 | 1,131,239 | +1.70(+3.67%) |
Dec 22, 2023 | 46.29 | 47.15 | 45.32 | 46.35 | 433,813 | +1.20(+2.66%) |
Dec 21, 2023 | 45.77 | 46.09 | 44.59 | 45.15 | 537,065 | +0.30(+0.67%) |
Dec 20, 2023 | 45.73 | 45.73 | 44.74 | 44.85 | 663,175 | -1.28(-2.77%) |
Dec 19, 2023 | 46.94 | 47.28 | 45.85 | 46.13 | 858,044 | +1.34(+2.99%) |
Dec 18, 2023 | 45.74 | 46.36 | 44.41 | 44.79 | 845,152 | -2.41(-5.11%) |
Dec 15, 2023 | 43.27 | 47.62 | 43.27 | 47.20 | 2,224,724 | +4.26(+9.92%) |
Dec 14, 2023 | 43.87 | 43.87 | 41.74 | 42.94 | 983,834 | +1.30(+3.12%) |
Dec 13, 2023 | 40.97 | 43.38 | 39.93 | 41.64 | 1,155,046 | +0.67(+1.64%) |
Dec 12, 2023 | 36.83 | 41.00 | 36.16 | 40.97 | 773,331 | +4.32(+11.79%) |
Dec 11, 2023 | 36.28 | 36.80 | 35.47 | 36.65 | 351,723 | +0.16(+0.44%) |
Dec 08, 2023 | 37.34 | 38.64 | 36.45 | 36.49 | 462,616 | -1.51(-3.97%) |
Dec 07, 2023 | 38.53 | 38.98 | 37.41 | 38.00 | 1,148,980 | +0.77(+2.07%) |
Dec 06, 2023 | 37.13 | 40.05 | 37.13 | 37.23 | 1,435,670 | +0.42(+1.14%) |
Dec 05, 2023 | 34.40 | 37.10 | 34.17 | 36.81 | 915,766 | +2.06(+5.93%) |
Dec 04, 2023 | 33.66 | 34.82 | 32.64 | 34.75 | 794,905 | +0.96(+2.84%) |
Dec 01, 2023 | 33.66 | 34.03 | 32.96 | 33.79 | 416,045 | +0.36(+1.08%) |
Nov 30, 2023 | 32.76 | 34.07 | 32.22 | 33.43 | 604,908 | +1.01(+3.12%) |
Nov 29, 2023 | 32.45 | 33.61 | 31.86 | 32.42 | 651,199 | +0.31(+0.97%) |
Nov 28, 2023 | 33.91 | 33.91 | 31.52 | 32.11 | 617,586 | -1.93(-5.67%) |
Nov 27, 2023 | 34.26 | 34.56 | 33.85 | 34.04 | 601,703 | -0.60(-1.73%) |
Nov 24, 2023 | 33.54 | 35.29 | 33.53 | 34.64 | 329,114 | +1.11(+3.31%) |
Nov 22, 2023 | 34.01 | 34.29 | 32.69 | 33.53 | 501,969 | +0.12(+0.36%) |
Nov 21, 2023 | 32.98 | 34.73 | 32.98 | 33.41 | 569,495 | +0.07(+0.21%) |
Nov 20, 2023 | 33.97 | 34.38 | 32.68 | 33.34 | 618,175 | -0.48(-1.42%) |
Nov 17, 2023 | 32.81 | 34.01 | 32.47 | 33.82 | 589,290 | +1.36(+4.19%) |
Nov 16, 2023 | 31.97 | 32.80 | 30.90 | 32.46 | 710,849 | +0.39(+1.22%) |
Nov 15, 2023 | 32.56 | 33.68 | 32.05 | 32.07 | 983,436 | -0.96(-2.91%) |
Nov 14, 2023 | 29.97 | 33.60 | 29.97 | 33.03 | 1,726,311 | +4.39(+15.33%) |
Nov 13, 2023 | 27.78 | 28.78 | 27.12 | 28.64 | 425,370 | +0.18(+0.63%) |
Nov 10, 2023 | 27.31 | 28.59 | 26.55 | 28.46 | 449,802 | +1.52(+5.64%) |
Nov 09, 2023 | 27.65 | 28.34 | 26.70 | 26.94 | 553,513 | -0.47(-1.73%) |
Nov 08, 2023 | 27.94 | 29.74 | 26.87 | 27.41 | 592,222 | +0.46(+1.73%) |
Nov 07, 2023 | 26.50 | 26.95 | 23.83 | 26.95 | 1,030,370 | -0.14(-0.52%) |
Nov 06, 2023 | 27.02 | 27.50 | 26.77 | 27.09 | 734,239 | +0.12(+0.44%) |
Nov 03, 2023 | 25.50 | 28.00 | 25.50 | 26.97 | 964,364 | +1.98(+7.92%) |
Nov 02, 2023 | 24.63 | 25.74 | 23.26 | 24.99 | 779,077 | +1.00(+4.17%) |
Nov 01, 2023 | 23.03 | 24.08 | 23.03 | 23.99 | 289,512 | +0.88(+3.81%) |
Oct 31, 2023 | 22.51 | 23.51 | 22.41 | 23.11 | 397,141 | +0.34(+1.49%) |
Oct 30, 2023 | 22.25 | 23.12 | 21.67 | 22.77 | 316,250 | +0.77(+3.50%) |
Oct 27, 2023 | 23.40 | 23.64 | 21.70 | 22.00 | 572,195 | -1.43(-6.10%) |
Oct 26, 2023 | 22.28 | 23.77 | 21.95 | 23.43 | 678,140 | +1.33(+6.02%) |
Oct 25, 2023 | 22.02 | 22.39 | 21.63 | 22.10 | 373,036 | -0.30(-1.34%) |
Oct 24, 2023 | 22.00 | 22.45 | 21.34 | 22.40 | 253,577 | +0.76(+3.51%) |
Oct 23, 2023 | 21.95 | 22.57 | 21.63 | 21.64 | 328,594 | -0.36(-1.64%) |
Oct 20, 2023 | 22.37 | 22.66 | 22.00 | 22.00 | 431,529 | -0.21(-0.95%) |
Oct 19, 2023 | 23.41 | 23.41 | 21.78 | 22.21 | 434,028 | -0.46(-2.03%) |
Oct 18, 2023 | 22.48 | 23.11 | 22.02 | 22.67 | 464,152 | +0.00(+0.00%) |
Oct 17, 2023 | 23.39 | 23.75 | 22.23 | 22.67 | 463,497 | -0.93(-3.94%) |
Oct 16, 2023 | 25.09 | 25.45 | 23.59 | 23.60 | 447,806 | -1.38(-5.52%) |
Oct 13, 2023 | 24.35 | 25.24 | 24.10 | 24.98 | 456,795 | +0.73(+3.01%) |
Oct 12, 2023 | 24.79 | 24.92 | 23.82 | 24.25 | 836,358 | -0.54(-2.18%) |
Oct 11, 2023 | 23.86 | 24.80 | 23.62 | 24.79 | 440,128 | +1.07(+4.51%) |
Oct 10, 2023 | 23.62 | 24.75 | 23.46 | 23.72 | 597,991 | +0.29(+1.24%) |
Oct 09, 2023 | 23.26 | 23.50 | 22.80 | 23.43 | 426,497 | +0.05(+0.21%) |
Oct 06, 2023 | 22.94 | 23.78 | 22.66 | 23.38 | 534,976 | +0.22(+0.95%) |
Oct 05, 2023 | 21.36 | 23.18 | 21.36 | 23.16 | 504,268 | +1.77(+8.27%) |
Oct 04, 2023 | 21.56 | 21.70 | 20.97 | 21.39 | 464,830 | -0.18(-0.83%) |
Oct 03, 2023 | 21.91 | 22.11 | 21.36 | 21.57 | 370,657 | -0.53(-2.40%) |
Oct 02, 2023 | 22.92 | 22.92 | 21.64 | 22.10 | 570,761 | -0.82(-3.60%) |
Sep 29, 2023 | 23.34 | 23.34 | 22.38 | 22.93 | 405,782 | -0.20(-0.89%) |
Sep 28, 2023 | 24.07 | 24.12 | 22.96 | 23.13 | 576,796 | -0.91(-3.79%) |
Sep 27, 2023 | 23.85 | 24.47 | 23.77 | 24.04 | 329,049 | +0.27(+1.14%) |
Sep 26, 2023 | 22.86 | 24.91 | 22.76 | 23.77 | 1,027,271 | +0.98(+4.30%) |
Sep 25, 2023 | 23.06 | 23.31 | 22.69 | 22.79 | 509,239 | -0.52(-2.23%) |
Sep 22, 2023 | 23.44 | 23.79 | 22.86 | 23.31 | 522,616 | +0.08(+0.34%) |
Sep 21, 2023 | 23.86 | 24.03 | 22.82 | 23.23 | 626,122 | -0.80(-3.33%) |
Sep 20, 2023 | 23.94 | 24.30 | 23.77 | 24.03 | 285,933 | +0.17(+0.71%) |
Sep 19, 2023 | 24.98 | 24.99 | 23.85 | 23.86 | 320,382 | -0.68(-2.77%) |
Sep 18, 2023 | 25.27 | 25.95 | 24.26 | 24.54 | 628,410 | -0.42(-1.68%) |
Sep 15, 2023 | 24.62 | 25.35 | 24.29 | 24.96 | 2,302,849 | +0.30(+1.22%) |
Sep 14, 2023 | 24.71 | 25.00 | 24.50 | 24.66 | 351,387 | +0.06(+0.24%) |
Sep 13, 2023 | 25.65 | 25.82 | 24.42 | 24.60 | 423,706 | -1.13(-4.39%) |
Sep 12, 2023 | 25.80 | 26.25 | 25.50 | 25.73 | 392,470 | -0.07(-0.27%) |
Sep 11, 2023 | 24.83 | 26.30 | 24.83 | 25.80 | 530,170 | +0.90(+3.61%) |
Sep 08, 2023 | 25.30 | 25.30 | 24.35 | 24.90 | 476,798 | -0.41(-1.62%) |
Sep 07, 2023 | 25.50 | 25.75 | 25.00 | 25.31 | 486,322 | -0.30(-1.17%) |
Sep 06, 2023 | 25.50 | 25.99 | 25.15 | 25.61 | 573,749 | +0.11(+0.43%) |
Sep 05, 2023 | 27.65 | 28.25 | 25.42 | 25.50 | 697,845 | -2.30(-8.27%) |