Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 40.20 | 41.50 | 40.05 | 40.81 | 639,844 | +0.57(+1.42%) |
May 17, 2024 | 40.61 | 40.80 | 40.11 | 40.24 | 298,511 | -0.36(-0.89%) |
May 16, 2024 | 41.04 | 41.32 | 40.34 | 40.60 | 426,164 | -0.12(-0.29%) |
May 15, 2024 | 41.65 | 41.83 | 40.45 | 40.72 | 415,154 | -0.50(-1.21%) |
May 14, 2024 | 42.36 | 42.56 | 41.03 | 41.22 | 486,822 | -0.54(-1.29%) |
May 13, 2024 | 41.02 | 43.00 | 40.88 | 41.76 | 630,314 | +1.00(+2.45%) |
May 10, 2024 | 43.42 | 43.42 | 40.66 | 40.76 | 843,520 | -2.44(-5.65%) |
May 09, 2024 | 43.25 | 43.94 | 42.40 | 43.20 | 730,172 | -0.02(-0.03%) |
May 08, 2024 | 49.00 | 49.06 | 42.66 | 43.22 | 1,119,170 | -8.68(-16.73%) |
May 07, 2024 | 52.25 | 52.52 | 51.90 | 51.90 | 263,933 | -0.36(-0.69%) |
May 06, 2024 | 51.75 | 52.60 | 51.75 | 52.26 | 221,656 | +0.52(+1.01%) |
May 03, 2024 | 51.47 | 51.84 | 51.01 | 51.74 | 250,177 | +0.83(+1.63%) |
May 02, 2024 | 51.05 | 51.35 | 50.60 | 50.91 | 234,121 | +0.06(+0.12%) |
May 01, 2024 | 50.96 | 51.87 | 50.70 | 50.85 | 233,147 | -0.06(-0.12%) |
Apr 30, 2024 | 51.51 | 52.13 | 50.72 | 50.91 | 357,444 | -0.88(-1.70%) |
Apr 29, 2024 | 51.42 | 52.02 | 50.66 | 51.79 | 206,567 | +0.40(+0.78%) |
Apr 26, 2024 | 51.25 | 51.49 | 50.71 | 51.39 | 202,931 | -0.04(-0.08%) |
Apr 25, 2024 | 50.89 | 51.48 | 50.13 | 51.43 | 289,420 | +0.18(+0.35%) |
Apr 24, 2024 | 51.82 | 51.96 | 51.23 | 51.25 | 224,187 | -1.06(-2.03%) |
Apr 23, 2024 | 50.10 | 52.69 | 49.90 | 52.31 | 342,410 | +2.42(+4.85%) |
Apr 22, 2024 | 50.42 | 50.67 | 49.78 | 49.89 | 386,846 | -0.39(-0.78%) |
Apr 19, 2024 | 49.18 | 50.34 | 49.18 | 50.28 | 238,371 | +0.90(+1.82%) |
Apr 18, 2024 | 50.00 | 50.36 | 49.37 | 49.38 | 360,828 | -0.62(-1.24%) |
Apr 17, 2024 | 50.94 | 50.94 | 49.74 | 50.00 | 329,145 | -0.48(-0.95%) |
Apr 16, 2024 | 50.00 | 50.51 | 49.60 | 50.48 | 306,268 | +0.17(+0.34%) |
Apr 15, 2024 | 50.78 | 51.08 | 50.16 | 50.31 | 315,860 | -0.12(-0.24%) |
Apr 12, 2024 | 50.66 | 50.88 | 50.08 | 50.43 | 350,840 | -0.52(-1.02%) |
Apr 11, 2024 | 51.29 | 51.59 | 50.34 | 50.95 | 268,117 | -0.13(-0.25%) |
Apr 10, 2024 | 50.18 | 51.13 | 49.83 | 51.08 | 346,571 | -0.22(-0.43%) |
Apr 09, 2024 | 50.96 | 51.44 | 50.57 | 51.30 | 247,675 | +0.58(+1.14%) |
Apr 08, 2024 | 51.13 | 51.20 | 50.61 | 50.72 | 371,650 | -0.04(-0.08%) |
Apr 05, 2024 | 50.90 | 51.59 | 50.66 | 50.76 | 235,352 | -0.12(-0.24%) |
Apr 04, 2024 | 52.01 | 52.22 | 50.83 | 50.88 | 250,882 | -0.60(-1.17%) |
Apr 03, 2024 | 52.01 | 52.16 | 51.27 | 51.48 | 390,185 | -0.59(-1.13%) |
Apr 02, 2024 | 51.81 | 52.07 | 51.51 | 52.07 | 310,138 | -0.40(-0.76%) |
Apr 01, 2024 | 52.94 | 53.38 | 52.41 | 52.47 | 259,522 | -0.58(-1.09%) |
Mar 28, 2024 | 52.62 | 53.56 | 52.51 | 53.05 | 325,767 | +0.64(+1.22%) |
Mar 27, 2024 | 52.25 | 52.47 | 51.95 | 52.41 | 241,448 | +0.71(+1.37%) |
Mar 26, 2024 | 51.98 | 52.30 | 51.46 | 51.70 | 223,649 | +0.19(+0.37%) |
Mar 25, 2024 | 52.70 | 53.16 | 51.42 | 51.51 | 318,236 | -0.86(-1.64%) |
Mar 22, 2024 | 52.01 | 52.84 | 51.52 | 52.37 | 198,565 | +0.40(+0.77%) |
Mar 21, 2024 | 51.41 | 52.17 | 51.25 | 51.97 | 491,877 | +0.88(+1.72%) |
Mar 20, 2024 | 50.10 | 51.46 | 50.03 | 51.09 | 479,267 | +0.77(+1.53%) |
Mar 19, 2024 | 50.18 | 50.85 | 50.18 | 50.32 | 453,462 | +0.19(+0.38%) |
Mar 18, 2024 | 51.31 | 51.32 | 50.03 | 50.13 | 600,125 | -1.05(-2.05%) |
Mar 15, 2024 | 50.15 | 51.69 | 49.84 | 51.18 | 1,771,908 | +0.80(+1.59%) |
Mar 14, 2024 | 51.29 | 51.55 | 49.94 | 50.38 | 570,591 | -1.11(-2.16%) |
Mar 13, 2024 | 51.17 | 52.41 | 51.17 | 51.49 | 530,280 | +0.03(+0.06%) |
Mar 12, 2024 | 51.36 | 51.86 | 50.83 | 51.46 | 282,764 | +0.29(+0.57%) |
Mar 11, 2024 | 51.15 | 51.75 | 50.95 | 51.17 | 366,828 | -0.30(-0.58%) |
Mar 08, 2024 | 52.02 | 52.26 | 51.25 | 51.47 | 299,242 | -0.07(-0.14%) |
Mar 07, 2024 | 52.34 | 52.43 | 51.42 | 51.54 | 265,138 | -0.22(-0.43%) |
Mar 06, 2024 | 53.44 | 53.44 | 51.19 | 51.76 | 339,896 | -0.88(-1.67%) |
Mar 05, 2024 | 53.10 | 53.85 | 52.60 | 52.64 | 487,759 | -1.03(-1.92%) |
Mar 04, 2024 | 54.46 | 55.50 | 53.12 | 53.67 | 535,416 | -0.74(-1.36%) |
Mar 01, 2024 | 56.25 | 56.25 | 53.92 | 54.41 | 511,521 | -2.07(-3.67%) |
Feb 29, 2024 | 55.30 | 58.13 | 55.17 | 56.48 | 855,997 | +1.52(+2.77%) |
Feb 28, 2024 | 55.12 | 57.28 | 53.80 | 54.96 | 763,210 | +1.98(+3.74%) |
Feb 27, 2024 | 52.95 | 54.20 | 52.63 | 52.98 | 303,691 | +0.03(+0.06%) |
Feb 26, 2024 | 52.02 | 53.27 | 52.01 | 52.95 | 260,084 | +0.91(+1.75%) |
Feb 23, 2024 | 51.09 | 52.85 | 51.09 | 52.04 | 142,469 | +0.00(+0.00%) |
Feb 22, 2024 | 52.43 | 52.75 | 51.74 | 52.04 | 283,743 | -0.26(-0.50%) |
Feb 21, 2024 | 52.36 | 53.00 | 52.14 | 52.30 | 209,661 | -0.02(-0.04%) |
Feb 20, 2024 | 53.11 | 53.63 | 52.24 | 52.32 | 265,637 | -1.66(-3.08%) |
Feb 16, 2024 | 53.88 | 54.22 | 53.35 | 53.98 | 152,020 | -0.20(-0.37%) |
Feb 15, 2024 | 53.86 | 54.80 | 53.75 | 54.18 | 191,304 | +0.81(+1.52%) |
Feb 14, 2024 | 53.00 | 53.74 | 52.73 | 53.37 | 233,774 | +1.10(+2.10%) |
Feb 13, 2024 | 53.16 | 53.39 | 51.60 | 52.27 | 260,628 | -2.20(-4.04%) |
Feb 12, 2024 | 53.82 | 54.86 | 53.82 | 54.47 | 209,381 | +0.68(+1.26%) |
Feb 09, 2024 | 52.50 | 54.11 | 52.06 | 53.79 | 206,861 | +1.29(+2.46%) |
Feb 08, 2024 | 52.52 | 53.47 | 52.31 | 52.50 | 230,838 | +0.25(+0.48%) |
Feb 07, 2024 | 51.68 | 52.55 | 51.44 | 52.25 | 133,312 | +0.61(+1.18%) |
Feb 06, 2024 | 51.44 | 52.23 | 51.03 | 51.64 | 159,438 | +0.00(+0.00%) |
Feb 05, 2024 | 50.84 | 52.06 | 50.16 | 51.64 | 256,298 | +0.15(+0.29%) |
Feb 02, 2024 | 51.53 | 51.97 | 51.15 | 51.49 | 154,632 | -0.56(-1.08%) |
Feb 01, 2024 | 51.42 | 52.27 | 51.20 | 52.05 | 156,446 | +0.91(+1.78%) |
Jan 31, 2024 | 52.38 | 52.95 | 50.91 | 51.14 | 253,642 | -1.16(-2.22%) |
Jan 30, 2024 | 52.51 | 53.20 | 52.04 | 52.30 | 213,592 | -0.85(-1.60%) |
Jan 29, 2024 | 52.97 | 53.53 | 52.42 | 53.15 | 161,054 | +0.14(+0.26%) |
Jan 26, 2024 | 53.15 | 53.54 | 52.42 | 53.01 | 122,473 | +0.23(+0.44%) |
Jan 25, 2024 | 52.04 | 52.78 | 51.80 | 52.78 | 158,433 | +1.53(+2.99%) |
Jan 24, 2024 | 52.01 | 52.01 | 50.70 | 51.25 | 132,407 | -0.09(-0.18%) |
Jan 23, 2024 | 53.47 | 53.71 | 51.14 | 51.34 | 200,479 | -1.35(-2.56%) |
Jan 22, 2024 | 51.70 | 52.81 | 51.45 | 52.69 | 199,895 | +1.38(+2.69%) |
Jan 19, 2024 | 51.04 | 51.84 | 50.23 | 51.31 | 179,600 | +0.55(+1.08%) |
Jan 18, 2024 | 50.37 | 50.80 | 49.86 | 50.76 | 137,474 | +0.64(+1.28%) |
Jan 17, 2024 | 49.55 | 50.64 | 49.55 | 50.12 | 155,947 | -0.28(-0.56%) |
Jan 16, 2024 | 51.03 | 51.32 | 50.23 | 50.40 | 227,594 | -1.16(-2.25%) |
Jan 12, 2024 | 52.50 | 52.81 | 51.21 | 51.56 | 165,998 | -0.07(-0.14%) |
Jan 11, 2024 | 51.08 | 52.13 | 50.72 | 51.63 | 232,908 | +0.24(+0.47%) |
Jan 10, 2024 | 51.21 | 51.48 | 50.84 | 51.39 | 183,062 | -0.20(-0.39%) |
Jan 09, 2024 | 51.40 | 52.27 | 51.12 | 51.59 | 172,686 | -0.64(-1.23%) |
Jan 08, 2024 | 52.28 | 52.44 | 51.46 | 52.23 | 257,521 | +0.24(+0.46%) |
Jan 05, 2024 | 52.65 | 53.25 | 51.93 | 51.99 | 252,875 | -1.13(-2.13%) |
Jan 04, 2024 | 54.25 | 54.37 | 52.99 | 53.12 | 190,645 | -0.88(-1.63%) |
Jan 03, 2024 | 55.40 | 55.58 | 53.87 | 54.00 | 228,072 | -1.66(-2.98%) |
Jan 02, 2024 | 55.79 | 56.80 | 55.06 | 55.66 | 298,263 | -0.64(-1.14%) |
Dec 29, 2023 | 57.27 | 57.29 | 55.89 | 56.30 | 220,803 | -0.84(-1.47%) |
Dec 28, 2023 | 58.33 | 58.33 | 56.69 | 57.14 | 203,320 | -1.41(-2.41%) |
Dec 27, 2023 | 58.42 | 58.98 | 58.15 | 58.55 | 203,476 | +0.25(+0.43%) |
Dec 26, 2023 | 57.08 | 58.33 | 56.86 | 58.30 | 221,157 | +1.63(+2.88%) |
Dec 22, 2023 | 55.95 | 57.00 | 55.68 | 56.67 | 217,611 | +0.53(+0.94%) |
Dec 21, 2023 | 54.20 | 56.39 | 52.52 | 56.14 | 301,820 | +2.39(+4.45%) |
Dec 20, 2023 | 54.59 | 55.31 | 53.64 | 53.75 | 331,769 | -0.31(-0.57%) |
Dec 19, 2023 | 53.39 | 54.10 | 52.76 | 54.06 | 296,621 | +0.77(+1.44%) |
Dec 18, 2023 | 52.40 | 54.04 | 52.12 | 53.29 | 425,683 | +2.08(+4.06%) |
Dec 15, 2023 | 50.16 | 51.29 | 49.19 | 51.21 | 1,060,734 | +1.50(+3.02%) |
Dec 14, 2023 | 48.64 | 50.54 | 47.50 | 49.71 | 636,297 | +1.68(+3.50%) |
Dec 13, 2023 | 47.62 | 48.25 | 46.58 | 48.03 | 344,177 | +0.36(+0.76%) |
Dec 12, 2023 | 47.45 | 47.84 | 46.99 | 47.67 | 205,492 | +0.32(+0.68%) |
Dec 11, 2023 | 47.19 | 47.86 | 46.31 | 47.35 | 256,897 | +0.41(+0.87%) |
Dec 08, 2023 | 46.39 | 47.17 | 46.11 | 46.94 | 191,288 | +0.37(+0.79%) |
Dec 07, 2023 | 45.98 | 46.63 | 44.98 | 46.57 | 369,794 | +0.77(+1.68%) |
Dec 06, 2023 | 46.40 | 47.29 | 45.80 | 45.80 | 252,399 | -0.41(-0.89%) |
Dec 05, 2023 | 45.91 | 46.60 | 45.67 | 46.21 | 392,533 | +0.16(+0.35%) |
Dec 04, 2023 | 45.69 | 46.55 | 45.39 | 46.05 | 367,394 | +0.06(+0.13%) |
Dec 01, 2023 | 45.66 | 46.57 | 45.66 | 45.99 | 269,800 | +0.44(+0.97%) |
Nov 30, 2023 | 44.63 | 45.61 | 43.91 | 45.55 | 329,203 | +1.05(+2.36%) |
Nov 29, 2023 | 45.32 | 46.11 | 44.47 | 44.50 | 219,638 | -0.41(-0.91%) |
Nov 28, 2023 | 45.90 | 46.20 | 44.87 | 44.91 | 256,465 | -1.18(-2.56%) |
Nov 27, 2023 | 47.85 | 48.00 | 45.95 | 46.09 | 282,307 | -1.92(-4.00%) |
Nov 24, 2023 | 48.64 | 48.78 | 47.93 | 48.01 | 95,642 | -0.60(-1.23%) |
Nov 22, 2023 | 48.77 | 49.00 | 48.42 | 48.61 | 140,010 | +0.26(+0.54%) |
Nov 21, 2023 | 48.93 | 48.93 | 48.20 | 48.35 | 245,070 | -0.78(-1.59%) |
Nov 20, 2023 | 47.98 | 49.15 | 47.71 | 49.13 | 237,173 | +1.05(+2.18%) |
Nov 17, 2023 | 47.81 | 48.98 | 47.81 | 48.08 | 269,578 | +0.84(+1.78%) |
Nov 16, 2023 | 47.96 | 48.29 | 47.21 | 47.24 | 191,094 | -1.18(-2.44%) |
Nov 15, 2023 | 48.09 | 48.85 | 48.00 | 48.42 | 333,261 | +0.42(+0.88%) |
Nov 14, 2023 | 47.91 | 49.01 | 47.91 | 48.00 | 370,325 | +1.19(+2.54%) |
Nov 13, 2023 | 44.69 | 46.94 | 44.65 | 46.81 | 365,299 | +2.06(+4.60%) |
Nov 10, 2023 | 44.23 | 44.76 | 43.77 | 44.75 | 313,731 | +0.64(+1.45%) |
Nov 09, 2023 | 45.29 | 45.34 | 43.66 | 44.11 | 303,666 | -0.73(-1.63%) |
Nov 08, 2023 | 48.40 | 48.63 | 44.77 | 44.84 | 354,238 | -2.61(-5.50%) |
Nov 07, 2023 | 47.56 | 48.73 | 47.24 | 47.45 | 269,199 | -0.50(-1.04%) |
Nov 06, 2023 | 48.16 | 48.41 | 47.74 | 47.95 | 341,299 | -0.50(-1.03%) |
Nov 03, 2023 | 47.51 | 48.94 | 47.34 | 48.45 | 398,337 | +1.57(+3.35%) |
Nov 02, 2023 | 46.37 | 47.15 | 45.13 | 46.88 | 236,600 | +1.01(+2.20%) |
Nov 01, 2023 | 45.03 | 45.92 | 44.47 | 45.87 | 255,498 | +0.95(+2.11%) |
Oct 31, 2023 | 44.59 | 45.15 | 44.03 | 44.92 | 252,766 | +0.23(+0.51%) |
Oct 30, 2023 | 44.41 | 45.21 | 44.35 | 44.69 | 288,709 | +0.70(+1.59%) |
Oct 27, 2023 | 43.48 | 44.00 | 42.99 | 43.99 | 208,802 | +0.25(+0.57%) |
Oct 26, 2023 | 43.36 | 44.19 | 43.02 | 43.74 | 180,727 | +0.54(+1.25%) |
Oct 25, 2023 | 42.93 | 43.53 | 42.93 | 43.20 | 173,778 | +0.07(+0.16%) |
Oct 24, 2023 | 44.36 | 44.95 | 43.09 | 43.13 | 244,765 | -1.11(-2.51%) |
Oct 23, 2023 | 43.81 | 44.73 | 43.55 | 44.24 | 251,022 | +0.45(+1.03%) |
Oct 20, 2023 | 44.32 | 44.43 | 43.70 | 43.79 | 283,505 | -0.50(-1.13%) |
Oct 19, 2023 | 44.50 | 44.84 | 43.87 | 44.29 | 224,120 | -0.30(-0.67%) |
Oct 18, 2023 | 44.93 | 45.19 | 44.47 | 44.59 | 205,559 | -0.68(-1.50%) |
Oct 17, 2023 | 44.35 | 45.81 | 44.35 | 45.27 | 317,858 | +0.79(+1.78%) |
Oct 16, 2023 | 43.94 | 44.93 | 44.00 | 44.48 | 214,803 | +1.03(+2.37%) |
Oct 13, 2023 | 44.13 | 44.22 | 43.37 | 43.45 | 237,210 | -0.54(-1.23%) |
Oct 12, 2023 | 45.77 | 45.77 | 43.80 | 43.99 | 243,377 | -1.76(-3.85%) |
Oct 11, 2023 | 45.47 | 46.55 | 45.27 | 45.75 | 285,562 | +0.30(+0.66%) |
Oct 10, 2023 | 46.16 | 46.66 | 44.86 | 45.45 | 284,158 | -0.57(-1.24%) |
Oct 09, 2023 | 46.07 | 46.99 | 45.97 | 46.02 | 266,073 | -0.48(-1.03%) |
Oct 06, 2023 | 45.68 | 46.83 | 45.31 | 46.50 | 158,681 | +0.67(+1.46%) |
Oct 05, 2023 | 46.74 | 46.84 | 45.60 | 45.83 | 281,851 | -1.01(-2.16%) |
Oct 04, 2023 | 46.47 | 46.94 | 46.04 | 46.84 | 262,309 | +0.49(+1.06%) |
Oct 03, 2023 | 46.69 | 47.33 | 46.01 | 46.35 | 276,745 | -0.79(-1.68%) |
Oct 02, 2023 | 46.19 | 47.14 | 46.13 | 47.14 | 346,207 | +0.99(+2.15%) |
Sep 29, 2023 | 46.47 | 46.86 | 46.09 | 46.15 | 196,216 | -0.23(-0.50%) |
Sep 28, 2023 | 45.14 | 46.54 | 45.13 | 46.38 | 303,440 | +1.22(+2.70%) |
Sep 27, 2023 | 45.71 | 46.33 | 45.11 | 45.16 | 231,816 | -0.39(-0.86%) |
Sep 26, 2023 | 45.90 | 46.35 | 45.46 | 45.55 | 220,933 | -0.63(-1.36%) |
Sep 25, 2023 | 45.39 | 46.45 | 45.92 | 46.18 | 228,394 | +0.70(+1.54%) |
Sep 22, 2023 | 45.26 | 45.90 | 44.96 | 45.48 | 227,439 | +0.26(+0.57%) |
Sep 21, 2023 | 45.86 | 46.33 | 45.22 | 45.22 | 316,218 | -0.87(-1.89%) |
Sep 20, 2023 | 47.12 | 47.40 | 46.02 | 46.09 | 301,309 | -0.72(-1.54%) |
Sep 19, 2023 | 47.00 | 47.31 | 46.67 | 46.81 | 266,097 | -0.08(-0.17%) |
Sep 18, 2023 | 47.32 | 47.57 | 46.67 | 46.89 | 388,267 | -0.24(-0.51%) |
Sep 15, 2023 | 48.47 | 48.47 | 46.98 | 47.13 | 1,456,869 | -1.34(-2.76%) |
Sep 14, 2023 | 47.48 | 48.56 | 47.48 | 48.47 | 288,120 | +1.49(+3.17%) |
Sep 13, 2023 | 47.64 | 47.86 | 46.72 | 46.98 | 247,158 | -0.34(-0.72%) |
Sep 12, 2023 | 47.78 | 47.97 | 47.17 | 47.32 | 335,965 | -0.46(-0.96%) |
Sep 11, 2023 | 48.33 | 48.87 | 47.70 | 47.78 | 283,766 | -0.17(-0.35%) |
Sep 08, 2023 | 47.50 | 48.09 | 47.37 | 47.95 | 296,648 | +0.45(+0.95%) |
Sep 07, 2023 | 47.44 | 47.88 | 47.27 | 47.50 | 285,023 | -0.04(-0.08%) |
Sep 06, 2023 | 48.63 | 48.63 | 47.21 | 47.54 | 263,874 | -1.08(-2.22%) |
Sep 05, 2023 | 49.61 | 49.61 | 48.31 | 48.62 | 377,612 | -1.03(-2.07%) |