Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.43 | 13.13 | 12.02 | 12.25 | 1,609,785 | -0.31(-2.47%) |
May 21, 2024 | 13.30 | 13.32 | 11.21 | 12.56 | 4,565,670 | -0.94(-6.96%) |
May 20, 2024 | 14.30 | 14.30 | 13.47 | 13.50 | 1,947,247 | -0.78(-5.46%) |
May 17, 2024 | 15.43 | 15.50 | 14.26 | 14.28 | 1,424,481 | -1.12(-7.27%) |
May 16, 2024 | 14.47 | 15.59 | 14.06 | 15.40 | 1,586,350 | +0.99(+6.87%) |
May 15, 2024 | 14.96 | 15.09 | 14.14 | 14.41 | 1,225,243 | -0.41(-2.77%) |
May 14, 2024 | 16.40 | 16.96 | 14.77 | 14.82 | 1,424,286 | -1.34(-8.29%) |
May 13, 2024 | 15.62 | 17.32 | 15.19 | 16.16 | 1,638,157 | +0.72(+4.66%) |
May 10, 2024 | 16.75 | 16.75 | 14.45 | 15.44 | 2,219,481 | -1.32(-7.88%) |
May 09, 2024 | 12.87 | 18.01 | 12.85 | 16.76 | 5,076,801 | -4.75(-22.08%) |
May 08, 2024 | 20.74 | 21.70 | 20.50 | 21.51 | 757,990 | +0.60(+2.87%) |
May 07, 2024 | 20.86 | 21.36 | 20.67 | 20.91 | 640,831 | +0.15(+0.72%) |
May 06, 2024 | 21.65 | 22.20 | 20.70 | 20.76 | 764,741 | -1.02(-4.68%) |
May 03, 2024 | 21.58 | 21.99 | 21.33 | 21.78 | 596,058 | +0.66(+3.13%) |
May 02, 2024 | 21.40 | 21.80 | 20.95 | 21.12 | 593,869 | +0.07(+0.33%) |
May 01, 2024 | 22.02 | 22.22 | 20.99 | 21.05 | 548,916 | -0.97(-4.41%) |
Apr 30, 2024 | 22.22 | 22.27 | 21.60 | 22.02 | 528,023 | -0.50(-2.22%) |
Apr 29, 2024 | 22.45 | 23.39 | 22.38 | 22.52 | 523,942 | +0.25(+1.12%) |
Apr 26, 2024 | 22.91 | 23.03 | 21.70 | 22.27 | 940,193 | -0.77(-3.34%) |
Apr 25, 2024 | 23.23 | 23.36 | 22.74 | 23.04 | 583,890 | -0.26(-1.12%) |
Apr 24, 2024 | 23.72 | 24.00 | 23.04 | 23.30 | 1,037,985 | -0.70(-2.92%) |
Apr 23, 2024 | 23.30 | 24.18 | 23.21 | 24.00 | 880,953 | +0.45(+1.91%) |
Apr 22, 2024 | 23.51 | 24.19 | 23.18 | 23.55 | 795,007 | -0.23(-0.97%) |
Apr 19, 2024 | 22.72 | 23.83 | 22.72 | 23.78 | 906,695 | +1.03(+4.53%) |
Apr 18, 2024 | 22.71 | 22.86 | 22.08 | 22.75 | 877,576 | +0.10(+0.44%) |
Apr 17, 2024 | 24.79 | 25.11 | 22.57 | 22.65 | 908,844 | -2.57(-10.19%) |
Apr 16, 2024 | 24.40 | 25.59 | 24.11 | 25.22 | 738,150 | +0.70(+2.85%) |
Apr 15, 2024 | 25.36 | 25.73 | 24.49 | 24.52 | 1,035,952 | -1.06(-4.14%) |
Apr 12, 2024 | 27.37 | 27.39 | 25.38 | 25.58 | 769,614 | -2.02(-7.32%) |
Apr 11, 2024 | 28.35 | 29.04 | 27.42 | 27.60 | 784,426 | -0.95(-3.33%) |
Apr 10, 2024 | 29.16 | 29.37 | 28.26 | 28.55 | 914,066 | -1.46(-4.87%) |
Apr 09, 2024 | 29.45 | 30.90 | 29.42 | 30.01 | 706,705 | +0.73(+2.49%) |
Apr 08, 2024 | 28.53 | 29.59 | 28.52 | 29.28 | 584,918 | +1.10(+3.90%) |
Apr 05, 2024 | 27.76 | 28.66 | 27.07 | 28.18 | 712,100 | +0.17(+0.61%) |
Apr 04, 2024 | 28.05 | 29.30 | 27.50 | 28.01 | 862,369 | +0.55(+2.00%) |
Apr 03, 2024 | 27.38 | 28.16 | 27.24 | 27.46 | 767,491 | +0.04(+0.15%) |
Apr 02, 2024 | 28.85 | 28.89 | 27.30 | 27.42 | 998,530 | -1.51(-5.22%) |
Apr 01, 2024 | 30.94 | 30.95 | 28.44 | 28.93 | 873,782 | -2.18(-7.01%) |
Mar 28, 2024 | 30.00 | 30.87 | 30.87 | 31.11 | 1,171,098 | +1.11(+3.70%) |
Mar 27, 2024 | 29.51 | 30.40 | 29.50 | 30.00 | 754,163 | +0.85(+2.92%) |
Mar 26, 2024 | 29.47 | 29.88 | 28.50 | 29.15 | 1,117,314 | +0.19(+0.66%) |
Mar 25, 2024 | 29.16 | 29.35 | 28.46 | 28.96 | 887,859 | -0.19(-0.65%) |
Mar 22, 2024 | 28.90 | 29.71 | 28.55 | 29.15 | 897,743 | +0.40(+1.39%) |
Mar 21, 2024 | 27.39 | 28.77 | 26.57 | 28.75 | 1,290,077 | +1.68(+6.21%) |
Mar 20, 2024 | 26.62 | 27.45 | 26.44 | 27.07 | 814,280 | -0.06(-0.22%) |
Mar 19, 2024 | 26.59 | 27.47 | 26.40 | 27.13 | 1,243,922 | +0.53(+1.99%) |
Mar 18, 2024 | 27.73 | 27.74 | 26.35 | 26.60 | 1,810,341 | -1.41(-5.03%) |
Mar 15, 2024 | 28.09 | 28.96 | 27.59 | 28.01 | 5,767,977 | -0.34(-1.20%) |
Mar 14, 2024 | 29.30 | 29.31 | 28.22 | 28.35 | 1,252,061 | -1.15(-3.90%) |
Mar 13, 2024 | 29.44 | 30.05 | 29.08 | 29.50 | 665,353 | -0.01(-0.03%) |
Mar 12, 2024 | 29.94 | 30.20 | 29.17 | 29.51 | 766,299 | -0.53(-1.76%) |
Mar 11, 2024 | 30.21 | 31.04 | 29.63 | 30.04 | 770,015 | -0.37(-1.22%) |
Mar 08, 2024 | 31.64 | 31.64 | 30.20 | 30.41 | 624,580 | -0.89(-2.84%) |
Mar 07, 2024 | 31.01 | 31.96 | 30.54 | 31.30 | 2,052,547 | +0.55(+1.79%) |
Mar 06, 2024 | 30.47 | 30.94 | 30.12 | 30.75 | 1,138,819 | +0.49(+1.62%) |
Mar 05, 2024 | 31.28 | 32.16 | 30.12 | 30.26 | 1,007,389 | -1.52(-4.78%) |
Mar 04, 2024 | 32.73 | 32.79 | 29.53 | 31.78 | 2,182,326 | -0.26(-0.81%) |
Mar 01, 2024 | 36.25 | 36.68 | 31.80 | 32.04 | 2,722,898 | -5.09(-13.71%) |
Feb 29, 2024 | 37.01 | 40.77 | 36.30 | 37.13 | 1,477,369 | -2.02(-5.16%) |
Feb 28, 2024 | 39.61 | 40.02 | 39.08 | 39.15 | 541,659 | -1.00(-2.49%) |
Feb 27, 2024 | 40.01 | 40.75 | 39.77 | 40.15 | 520,249 | +0.48(+1.21%) |
Feb 26, 2024 | 40.05 | 40.61 | 39.25 | 39.67 | 746,144 | -0.40(-1.00%) |
Feb 23, 2024 | 38.85 | 40.34 | 38.57 | 40.07 | 853,494 | +1.18(+3.03%) |
Feb 22, 2024 | 39.88 | 39.88 | 38.79 | 38.89 | 889,018 | -0.78(-1.97%) |
Feb 21, 2024 | 40.92 | 41.02 | 39.36 | 39.67 | 923,610 | -1.22(-2.98%) |
Feb 20, 2024 | 39.50 | 40.94 | 39.15 | 40.89 | 646,160 | +1.62(+4.13%) |
Feb 16, 2024 | 41.00 | 41.09 | 39.16 | 39.27 | 797,886 | -1.76(-4.29%) |
Feb 15, 2024 | 41.23 | 41.89 | 40.75 | 41.03 | 996,896 | -0.12(-0.29%) |
Feb 14, 2024 | 40.84 | 41.34 | 40.44 | 41.15 | 618,651 | +0.74(+1.83%) |
Feb 13, 2024 | 41.69 | 42.08 | 40.24 | 40.41 | 750,665 | -2.39(-5.58%) |
Feb 12, 2024 | 41.47 | 43.15 | 41.46 | 42.80 | 696,783 | +1.37(+3.31%) |
Feb 09, 2024 | 42.37 | 42.65 | 41.35 | 41.43 | 702,272 | -1.19(-2.79%) |
Feb 08, 2024 | 44.00 | 44.09 | 42.04 | 42.62 | 559,056 | -1.67(-3.77%) |
Feb 07, 2024 | 42.13 | 44.70 | 42.13 | 44.29 | 633,484 | +0.80(+1.84%) |
Feb 06, 2024 | 42.14 | 43.90 | 42.14 | 43.49 | 462,709 | +1.28(+3.03%) |
Feb 05, 2024 | 43.23 | 43.64 | 41.93 | 42.21 | 539,124 | -1.48(-3.39%) |
Feb 02, 2024 | 43.15 | 43.72 | 42.04 | 43.69 | 673,795 | -0.03(-0.07%) |
Feb 01, 2024 | 44.26 | 44.51 | 43.09 | 43.72 | 734,171 | -0.61(-1.38%) |
Jan 31, 2024 | 45.45 | 45.94 | 44.26 | 44.33 | 728,193 | -0.98(-2.16%) |
Jan 30, 2024 | 46.17 | 46.19 | 45.08 | 45.31 | 727,595 | -1.37(-2.93%) |
Jan 29, 2024 | 46.20 | 46.72 | 45.81 | 46.68 | 551,393 | +0.13(+0.28%) |
Jan 26, 2024 | 47.29 | 47.50 | 46.36 | 46.55 | 404,302 | -0.32(-0.68%) |
Jan 25, 2024 | 49.37 | 49.55 | 46.19 | 46.87 | 770,251 | -1.94(-3.97%) |
Jan 24, 2024 | 50.22 | 50.53 | 48.47 | 48.81 | 1,044,410 | -0.85(-1.71%) |
Jan 23, 2024 | 53.54 | 54.00 | 49.48 | 49.66 | 1,572,935 | -3.34(-6.30%) |
Jan 22, 2024 | 51.52 | 61.42 | 49.92 | 53.00 | 2,893,349 | +1.70(+3.31%) |
Jan 19, 2024 | 52.78 | 52.87 | 50.81 | 51.30 | 467,937 | -1.17(-2.23%) |
Jan 18, 2024 | 53.16 | 53.31 | 52.28 | 52.47 | 484,087 | -0.58(-1.09%) |
Jan 17, 2024 | 52.96 | 53.88 | 51.80 | 53.05 | 786,518 | -0.57(-1.06%) |
Jan 16, 2024 | 56.00 | 55.67 | 53.33 | 53.62 | 697,314 | -2.72(-4.83%) |
Jan 12, 2024 | 57.42 | 57.42 | 55.41 | 56.34 | 427,964 | -0.14(-0.25%) |
Jan 11, 2024 | 57.67 | 57.67 | 55.10 | 56.48 | 818,172 | -1.34(-2.32%) |
Jan 10, 2024 | 61.58 | 61.78 | 56.41 | 57.82 | 891,786 | -5.56(-8.77%) |
Jan 09, 2024 | 63.43 | 63.63 | 62.74 | 63.38 | 225,723 | -0.90(-1.40%) |
Jan 08, 2024 | 62.32 | 64.33 | 61.78 | 64.28 | 300,436 | +1.83(+2.93%) |
Jan 05, 2024 | 63.47 | 64.15 | 62.36 | 62.45 | 357,167 | -1.48(-2.32%) |
Jan 04, 2024 | 61.52 | 64.02 | 61.41 | 63.93 | 629,984 | +2.00(+3.23%) |
Jan 03, 2024 | 61.74 | 63.03 | 60.88 | 61.93 | 403,683 | -0.29(-0.47%) |
Jan 02, 2024 | 62.51 | 63.09 | 61.82 | 62.22 | 258,779 | -0.65(-1.03%) |
Dec 29, 2023 | 63.50 | 63.92 | 62.73 | 62.87 | 215,261 | -0.84(-1.32%) |
Dec 28, 2023 | 63.80 | 64.47 | 63.58 | 63.71 | 151,150 | -0.22(-0.34%) |
Dec 27, 2023 | 65.04 | 65.70 | 63.73 | 63.93 | 237,270 | -1.15(-1.77%) |
Dec 26, 2023 | 65.98 | 66.07 | 65.01 | 65.08 | 126,847 | -0.53(-0.81%) |
Dec 22, 2023 | 66.32 | 67.20 | 65.46 | 65.61 | 306,672 | +0.08(+0.12%) |
Dec 21, 2023 | 64.61 | 65.86 | 64.27 | 65.53 | 479,994 | +1.90(+2.99%) |
Dec 20, 2023 | 65.00 | 65.92 | 63.60 | 63.63 | 427,552 | -2.15(-3.27%) |
Dec 19, 2023 | 64.44 | 66.71 | 64.44 | 65.78 | 383,114 | +1.66(+2.59%) |
Dec 18, 2023 | 64.76 | 64.93 | 63.53 | 64.12 | 322,258 | +0.07(+0.11%) |
Dec 15, 2023 | 66.12 | 66.76 | 63.99 | 64.05 | 1,505,902 | -1.31(-2.00%) |
Dec 14, 2023 | 65.22 | 66.74 | 64.85 | 65.36 | 294,434 | +1.34(+2.09%) |
Dec 13, 2023 | 63.43 | 64.37 | 61.49 | 64.02 | 458,546 | +0.31(+0.49%) |
Dec 12, 2023 | 63.38 | 64.00 | 62.73 | 63.71 | 228,601 | +0.26(+0.41%) |
Dec 11, 2023 | 63.42 | 64.00 | 63.15 | 63.45 | 206,462 | -0.08(-0.13%) |
Dec 08, 2023 | 63.39 | 64.58 | 63.17 | 63.53 | 221,912 | -0.21(-0.33%) |
Dec 07, 2023 | 63.50 | 65.06 | 63.48 | 63.74 | 279,984 | -0.19(-0.30%) |
Dec 06, 2023 | 65.29 | 65.59 | 63.54 | 63.93 | 322,778 | -0.83(-1.28%) |
Dec 05, 2023 | 66.10 | 66.10 | 64.73 | 64.76 | 180,545 | -1.44(-2.18%) |
Dec 04, 2023 | 65.41 | 66.93 | 65.33 | 66.20 | 203,926 | +0.62(+0.95%) |
Dec 01, 2023 | 63.66 | 65.64 | 63.66 | 65.58 | 267,847 | +2.05(+3.23%) |
Nov 30, 2023 | 63.73 | 65.09 | 63.03 | 63.53 | 314,900 | +0.01(+0.02%) |
Nov 29, 2023 | 63.83 | 65.20 | 63.23 | 63.52 | 279,267 | -0.01(-0.02%) |
Nov 28, 2023 | 63.30 | 63.71 | 62.64 | 63.53 | 171,470 | +0.23(+0.36%) |
Nov 27, 2023 | 64.66 | 64.66 | 63.06 | 63.30 | 223,494 | -1.71(-2.63%) |
Nov 24, 2023 | 64.39 | 65.14 | 64.21 | 65.01 | 64,891 | +0.29(+0.45%) |
Nov 22, 2023 | 65.08 | 65.88 | 64.44 | 64.72 | 361,787 | -0.19(-0.29%) |
Nov 21, 2023 | 65.28 | 65.59 | 64.54 | 64.91 | 314,083 | -0.48(-0.73%) |
Nov 20, 2023 | 65.74 | 65.74 | 64.08 | 65.39 | 315,166 | -0.20(-0.30%) |
Nov 17, 2023 | 65.14 | 66.06 | 63.02 | 65.59 | 911,120 | +1.07(+1.65%) |
Nov 16, 2023 | 65.97 | 66.26 | 64.16 | 64.52 | 332,269 | -1.70(-2.57%) |
Nov 15, 2023 | 66.30 | 67.84 | 65.81 | 66.23 | 451,598 | +0.12(+0.18%) |
Nov 14, 2023 | 65.44 | 67.07 | 65.44 | 66.11 | 713,262 | +2.40(+3.77%) |
Nov 13, 2023 | 63.90 | 64.76 | 63.28 | 63.71 | 236,717 | -0.63(-0.98%) |
Nov 10, 2023 | 64.18 | 64.61 | 63.32 | 64.33 | 194,297 | +0.48(+0.75%) |
Nov 09, 2023 | 65.08 | 65.27 | 63.85 | 63.86 | 207,278 | -0.52(-0.80%) |
Nov 08, 2023 | 66.59 | 66.77 | 63.97 | 64.37 | 278,318 | -1.91(-2.89%) |
Nov 07, 2023 | 65.94 | 66.98 | 65.27 | 66.29 | 240,344 | -0.43(-0.64%) |
Nov 06, 2023 | 65.97 | 66.89 | 65.18 | 66.72 | 248,909 | +0.73(+1.10%) |
Nov 03, 2023 | 66.77 | 67.54 | 65.79 | 65.99 | 321,540 | +0.85(+1.30%) |
Nov 02, 2023 | 63.06 | 65.82 | 63.06 | 65.14 | 594,807 | +2.70(+4.32%) |
Nov 01, 2023 | 64.01 | 64.56 | 61.84 | 62.44 | 583,395 | -1.73(-2.70%) |
Oct 31, 2023 | 63.71 | 68.68 | 62.83 | 64.17 | 885,377 | -6.55(-9.26%) |
Oct 30, 2023 | 71.60 | 71.70 | 69.13 | 70.72 | 604,326 | +0.62(+0.88%) |
Oct 27, 2023 | 71.64 | 72.23 | 69.66 | 70.10 | 576,270 | -1.49(-2.09%) |
Oct 26, 2023 | 76.72 | 77.27 | 71.41 | 71.60 | 1,577,008 | -1.13(-1.55%) |
Oct 25, 2023 | 74.09 | 74.15 | 72.40 | 72.72 | 320,835 | -1.46(-1.97%) |
Oct 24, 2023 | 74.59 | 74.66 | 72.64 | 74.19 | 387,596 | +0.26(+0.35%) |
Oct 23, 2023 | 75.22 | 75.65 | 73.59 | 73.93 | 477,562 | -1.35(-1.80%) |
Oct 20, 2023 | 76.56 | 77.04 | 74.81 | 75.28 | 408,454 | -0.45(-0.59%) |
Oct 19, 2023 | 75.13 | 76.43 | 74.67 | 75.73 | 506,941 | +0.73(+0.97%) |
Oct 18, 2023 | 76.05 | 76.09 | 74.54 | 75.00 | 332,597 | -1.99(-2.59%) |
Oct 17, 2023 | 74.95 | 79.22 | 74.22 | 77.00 | 1,294,339 | +2.94(+3.97%) |
Oct 16, 2023 | 71.57 | 74.48 | 72.32 | 74.06 | 397,613 | +2.29(+3.19%) |
Oct 13, 2023 | 71.39 | 73.50 | 70.64 | 71.77 | 444,476 | +0.30(+0.42%) |
Oct 12, 2023 | 72.71 | 72.88 | 70.99 | 71.47 | 251,262 | -1.18(-1.62%) |
Oct 11, 2023 | 72.38 | 73.43 | 71.72 | 72.64 | 628,735 | +0.15(+0.21%) |
Oct 10, 2023 | 72.41 | 73.08 | 71.74 | 72.49 | 459,323 | +0.11(+0.15%) |
Oct 09, 2023 | 70.96 | 73.63 | 70.88 | 72.38 | 672,385 | +1.25(+1.75%) |
Oct 06, 2023 | 70.14 | 71.77 | 70.10 | 71.14 | 463,846 | +0.78(+1.10%) |
Oct 05, 2023 | 69.71 | 71.72 | 69.60 | 70.36 | 911,337 | -0.28(-0.39%) |
Oct 04, 2023 | 69.74 | 70.74 | 68.73 | 70.64 | 383,729 | +1.23(+1.77%) |
Oct 03, 2023 | 67.55 | 69.60 | 67.47 | 69.42 | 419,664 | +1.59(+2.35%) |