Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 38.61 | 39.28 | 37.75 | 38.97 | 948,357 | +0.43(+1.12%) |
Apr 25, 2024 | 38.95 | 38.95 | 36.77 | 38.54 | 1,850,774 | -0.18(-0.46%) |
Apr 24, 2024 | 40.19 | 40.62 | 38.38 | 38.72 | 971,887 | -0.89(-2.25%) |
Apr 23, 2024 | 40.54 | 41.88 | 39.25 | 39.61 | 2,087,194 | +1.28(+3.34%) |
Apr 22, 2024 | 39.70 | 39.70 | 38.19 | 38.33 | 1,132,224 | -0.66(-1.69%) |
Apr 19, 2024 | 42.36 | 43.23 | 37.61 | 38.99 | 3,353,232 | -3.17(-7.52%) |
Apr 18, 2024 | 42.90 | 43.31 | 41.00 | 42.16 | 3,668,348 | -1.87(-4.25%) |
Apr 17, 2024 | 44.14 | 45.60 | 42.55 | 44.03 | 1,039,589 | +0.26(+0.59%) |
Apr 16, 2024 | 44.77 | 45.07 | 42.34 | 43.77 | 1,955,134 | -1.00(-2.23%) |
Apr 15, 2024 | 50.96 | 52.50 | 43.58 | 44.77 | 3,400,925 | -8.31(-15.66%) |
Apr 12, 2024 | 53.49 | 53.70 | 52.12 | 53.08 | 792,385 | -0.41(-0.77%) |
Apr 11, 2024 | 51.53 | 53.80 | 51.20 | 53.49 | 697,973 | +2.43(+4.76%) |
Apr 10, 2024 | 50.37 | 51.60 | 49.77 | 51.06 | 718,485 | -0.92(-1.77%) |
Apr 09, 2024 | 51.62 | 53.13 | 50.85 | 51.98 | 756,411 | +0.57(+1.11%) |
Apr 08, 2024 | 52.29 | 52.42 | 50.02 | 51.41 | 834,721 | -1.11(-2.11%) |
Apr 05, 2024 | 51.93 | 53.73 | 51.36 | 52.52 | 584,172 | +0.19(+0.36%) |
Apr 04, 2024 | 52.70 | 55.72 | 51.60 | 52.33 | 881,834 | +0.05(+0.10%) |
Apr 03, 2024 | 50.25 | 52.74 | 50.25 | 52.28 | 934,434 | +1.49(+2.93%) |
Apr 02, 2024 | 50.99 | 52.15 | 50.10 | 50.79 | 1,230,440 | -1.27(-2.44%) |
Apr 01, 2024 | 54.69 | 54.69 | 51.57 | 52.06 | 936,109 | -2.63(-4.81%) |
Mar 28, 2024 | 57.02 | 57.02 | 54.65 | 54.69 | 841,480 | -2.33(-4.09%) |
Mar 27, 2024 | 56.88 | 57.07 | 54.35 | 57.02 | 834,501 | +0.73(+1.30%) |
Mar 26, 2024 | 58.20 | 59.53 | 56.20 | 56.29 | 1,815,133 | +1.06(+1.92%) |
Mar 25, 2024 | 55.62 | 56.32 | 55.13 | 55.23 | 1,203,475 | -0.62(-1.11%) |
Mar 22, 2024 | 55.63 | 56.43 | 55.25 | 55.85 | 1,011,575 | -0.03(-0.05%) |
Mar 21, 2024 | 60.17 | 60.46 | 55.85 | 55.88 | 2,092,015 | -3.48(-5.86%) |
Mar 20, 2024 | 56.02 | 59.37 | 55.43 | 59.36 | 921,317 | +2.41(+4.23%) |
Mar 19, 2024 | 56.01 | 57.76 | 55.45 | 56.95 | 2,448,834 | +0.21(+0.37%) |
Mar 18, 2024 | 58.26 | 58.97 | 56.26 | 56.74 | 1,935,701 | -0.33(-0.58%) |
Mar 15, 2024 | 55.32 | 57.95 | 54.95 | 57.07 | 3,605,922 | +0.65(+1.15%) |
Mar 14, 2024 | 58.98 | 59.15 | 55.44 | 56.42 | 2,052,853 | -3.33(-5.57%) |
Mar 13, 2024 | 58.30 | 60.83 | 58.01 | 59.75 | 2,362,403 | +1.17(+2.00%) |
Mar 12, 2024 | 54.58 | 58.70 | 54.40 | 58.58 | 1,274,680 | +3.20(+5.78%) |
Mar 11, 2024 | 57.56 | 57.99 | 54.00 | 55.38 | 1,499,865 | -2.59(-4.47%) |
Mar 08, 2024 | 59.00 | 62.21 | 55.88 | 57.97 | 1,700,919 | -0.08(-0.14%) |
Mar 07, 2024 | 58.99 | 59.25 | 56.58 | 58.05 | 1,288,303 | -0.08(-0.14%) |
Mar 06, 2024 | 59.58 | 60.22 | 56.79 | 58.13 | 1,222,020 | -0.52(-0.89%) |
Mar 05, 2024 | 56.05 | 61.25 | 56.01 | 58.65 | 2,011,708 | +2.26(+4.01%) |
Mar 04, 2024 | 51.50 | 58.83 | 51.15 | 56.39 | 2,579,394 | +6.85(+13.83%) |
Mar 01, 2024 | 47.48 | 51.78 | 46.25 | 49.54 | 1,741,747 | +1.40(+2.91%) |
Feb 29, 2024 | 48.56 | 49.38 | 46.83 | 48.14 | 1,549,793 | +0.84(+1.78%) |
Feb 28, 2024 | 47.20 | 48.04 | 46.26 | 47.30 | 824,661 | -0.36(-0.76%) |
Feb 27, 2024 | 46.96 | 48.58 | 45.85 | 47.66 | 1,065,498 | +1.48(+3.20%) |
Feb 26, 2024 | 47.20 | 48.00 | 44.39 | 46.18 | 1,210,470 | -1.13(-2.39%) |
Feb 23, 2024 | 48.38 | 49.61 | 47.25 | 47.31 | 686,976 | -0.02(-0.04%) |
Feb 22, 2024 | 47.00 | 48.49 | 46.86 | 47.33 | 532,638 | +0.76(+1.63%) |
Feb 21, 2024 | 46.85 | 47.70 | 45.20 | 46.57 | 829,444 | -0.67(-1.42%) |
Feb 20, 2024 | 48.92 | 50.68 | 46.98 | 47.24 | 1,097,463 | -2.26(-4.57%) |
Feb 16, 2024 | 48.86 | 50.22 | 48.44 | 49.50 | 667,098 | +0.39(+0.79%) |
Feb 15, 2024 | 47.57 | 49.25 | 47.57 | 49.11 | 628,770 | +1.99(+4.22%) |
Feb 14, 2024 | 48.00 | 48.92 | 45.69 | 47.12 | 800,572 | +0.17(+0.36%) |
Feb 13, 2024 | 46.90 | 48.26 | 46.05 | 46.95 | 1,324,187 | -1.76(-3.61%) |
Feb 12, 2024 | 49.28 | 50.23 | 47.97 | 48.71 | 695,219 | +0.16(+0.33%) |
Feb 09, 2024 | 47.12 | 48.93 | 47.12 | 48.55 | 509,066 | +1.63(+3.47%) |
Feb 08, 2024 | 47.26 | 48.20 | 46.18 | 46.92 | 641,532 | -0.34(-0.72%) |
Feb 07, 2024 | 47.27 | 48.21 | 46.93 | 47.26 | 517,583 | +0.05(+0.11%) |
Feb 06, 2024 | 47.77 | 48.58 | 46.57 | 47.21 | 865,787 | +0.05(+0.11%) |
Feb 05, 2024 | 44.79 | 47.50 | 44.26 | 47.16 | 947,904 | +2.37(+5.29%) |
Feb 02, 2024 | 44.06 | 45.07 | 43.05 | 44.79 | 680,728 | -0.21(-0.47%) |
Feb 01, 2024 | 44.92 | 45.74 | 43.94 | 45.00 | 576,103 | +0.52(+1.17%) |
Jan 31, 2024 | 43.89 | 46.37 | 43.89 | 44.48 | 913,905 | +0.67(+1.53%) |
Jan 30, 2024 | 45.25 | 45.90 | 43.65 | 43.81 | 991,240 | -1.86(-4.07%) |
Jan 29, 2024 | 45.50 | 46.61 | 44.90 | 45.67 | 807,469 | +0.78(+1.74%) |
Jan 26, 2024 | 45.10 | 45.45 | 44.19 | 44.89 | 508,794 | -0.08(-0.18%) |
Jan 25, 2024 | 46.09 | 47.27 | 44.90 | 44.97 | 758,165 | -0.63(-1.38%) |
Jan 24, 2024 | 49.10 | 49.58 | 45.33 | 45.60 | 599,869 | -2.71(-5.61%) |
Jan 23, 2024 | 49.03 | 49.65 | 46.88 | 48.31 | 1,204,609 | -0.14(-0.29%) |
Jan 22, 2024 | 44.91 | 48.70 | 44.82 | 48.45 | 1,548,116 | +4.10(+9.24%) |
Jan 19, 2024 | 42.80 | 44.35 | 42.03 | 44.35 | 995,369 | +1.64(+3.84%) |
Jan 18, 2024 | 43.80 | 44.15 | 42.20 | 42.71 | 947,553 | -0.78(-1.79%) |
Jan 17, 2024 | 44.08 | 44.18 | 42.80 | 43.49 | 1,216,938 | -1.11(-2.49%) |
Jan 16, 2024 | 44.50 | 45.59 | 43.54 | 44.60 | 707,900 | -0.74(-1.63%) |
Jan 12, 2024 | 45.98 | 46.84 | 45.24 | 45.34 | 650,541 | -0.12(-0.26%) |
Jan 11, 2024 | 46.00 | 46.13 | 43.70 | 45.46 | 1,201,349 | -1.04(-2.24%) |
Jan 10, 2024 | 47.96 | 48.29 | 46.08 | 46.50 | 1,164,301 | -1.21(-2.54%) |
Jan 09, 2024 | 46.53 | 48.66 | 45.55 | 47.71 | 1,428,976 | +0.65(+1.38%) |
Jan 08, 2024 | 42.92 | 47.17 | 42.75 | 47.06 | 2,027,613 | +4.47(+10.50%) |
Jan 05, 2024 | 41.50 | 43.74 | 41.15 | 42.59 | 1,073,279 | +0.23(+0.54%) |
Jan 04, 2024 | 40.56 | 43.83 | 40.56 | 42.36 | 1,026,371 | +2.17(+5.40%) |
Jan 03, 2024 | 41.31 | 42.42 | 39.84 | 40.19 | 1,114,633 | -1.74(-4.15%) |
Jan 02, 2024 | 42.09 | 42.71 | 40.34 | 41.93 | 1,111,168 | -0.87(-2.03%) |
Dec 29, 2023 | 42.89 | 43.44 | 41.74 | 42.80 | 1,320,742 | -0.48(-1.11%) |
Dec 28, 2023 | 43.67 | 44.20 | 42.91 | 43.28 | 1,054,003 | -0.48(-1.10%) |
Dec 27, 2023 | 43.41 | 44.29 | 42.90 | 43.76 | 1,014,470 | +0.48(+1.11%) |
Dec 26, 2023 | 41.48 | 43.31 | 41.01 | 43.28 | 1,287,613 | +3.20(+7.98%) |
Dec 22, 2023 | 39.38 | 40.97 | 39.09 | 40.08 | 1,642,001 | +2.06(+5.42%) |
Dec 21, 2023 | 38.50 | 39.20 | 37.84 | 38.02 | 1,096,478 | +0.10(+0.26%) |
Dec 20, 2023 | 36.53 | 39.66 | 34.75 | 37.92 | 1,819,420 | -0.44(-1.15%) |
Dec 19, 2023 | 39.67 | 40.23 | 37.88 | 38.36 | 1,448,180 | -0.68(-1.74%) |
Dec 18, 2023 | 39.11 | 39.77 | 38.41 | 39.04 | 730,157 | +0.04(+0.10%) |
Dec 15, 2023 | 38.03 | 39.65 | 37.80 | 39.00 | 3,858,940 | +1.35(+3.59%) |
Dec 14, 2023 | 36.58 | 37.98 | 35.45 | 37.65 | 1,605,214 | +1.50(+4.15%) |
Dec 13, 2023 | 35.71 | 36.32 | 34.55 | 36.15 | 1,124,543 | +0.40(+1.12%) |
Dec 12, 2023 | 33.39 | 36.17 | 32.69 | 35.75 | 1,369,409 | +2.14(+6.37%) |
Dec 11, 2023 | 33.00 | 33.64 | 32.08 | 33.61 | 912,527 | +0.55(+1.66%) |
Dec 08, 2023 | 33.50 | 34.49 | 32.89 | 33.06 | 1,067,583 | +0.05(+0.15%) |
Dec 07, 2023 | 33.28 | 33.79 | 32.89 | 33.01 | 729,444 | -0.31(-0.93%) |
Dec 06, 2023 | 33.80 | 34.15 | 32.96 | 33.32 | 673,198 | -0.18(-0.54%) |
Dec 05, 2023 | 33.68 | 34.02 | 33.01 | 33.50 | 777,752 | -0.44(-1.30%) |
Dec 04, 2023 | 33.41 | 34.21 | 32.97 | 33.94 | 1,039,059 | +0.28(+0.83%) |
Dec 01, 2023 | 33.20 | 33.85 | 32.46 | 33.66 | 1,333,582 | +0.34(+1.02%) |
Nov 30, 2023 | 32.89 | 33.99 | 32.60 | 33.32 | 2,113,110 | +1.21(+3.77%) |
Nov 29, 2023 | 31.49 | 32.18 | 31.05 | 32.11 | 633,135 | +0.87(+2.78%) |
Nov 28, 2023 | 31.29 | 32.83 | 30.89 | 31.24 | 1,236,674 | -0.20(-0.64%) |
Nov 27, 2023 | 30.35 | 32.00 | 29.76 | 31.44 | 1,298,266 | +1.00(+3.29%) |
Nov 24, 2023 | 30.26 | 31.02 | 29.78 | 30.44 | 335,378 | +0.17(+0.56%) |
Nov 22, 2023 | 30.11 | 30.34 | 29.11 | 30.27 | 859,799 | +0.74(+2.51%) |
Nov 21, 2023 | 30.35 | 30.77 | 29.39 | 29.53 | 789,008 | -1.07(-3.50%) |
Nov 20, 2023 | 31.00 | 31.59 | 30.19 | 30.60 | 1,186,278 | +0.51(+1.69%) |
Nov 17, 2023 | 30.01 | 30.78 | 29.30 | 30.09 | 1,233,610 | +0.43(+1.45%) |
Nov 16, 2023 | 29.12 | 29.79 | 28.23 | 29.66 | 1,325,768 | +0.61(+2.10%) |
Nov 15, 2023 | 29.62 | 30.85 | 28.48 | 29.05 | 990,773 | -0.73(-2.45%) |
Nov 14, 2023 | 29.69 | 30.53 | 29.44 | 29.78 | 1,245,732 | +1.01(+3.51%) |
Nov 13, 2023 | 28.27 | 28.90 | 26.93 | 28.77 | 512,052 | +0.17(+0.59%) |
Nov 10, 2023 | 27.78 | 29.12 | 27.38 | 28.60 | 854,324 | +0.98(+3.55%) |
Nov 09, 2023 | 29.62 | 29.88 | 27.41 | 27.62 | 1,132,591 | -2.21(-7.41%) |
Nov 08, 2023 | 30.37 | 30.66 | 29.41 | 29.83 | 1,312,725 | -0.41(-1.36%) |
Nov 07, 2023 | 29.10 | 30.61 | 28.91 | 30.24 | 896,529 | +1.39(+4.82%) |
Nov 06, 2023 | 31.18 | 31.18 | 28.24 | 28.85 | 1,252,663 | -1.97(-6.39%) |
Nov 03, 2023 | 29.84 | 31.21 | 29.80 | 30.82 | 1,666,164 | +1.33(+4.51%) |
Nov 02, 2023 | 29.99 | 31.00 | 28.88 | 29.49 | 1,637,949 | +0.00(+0.00%) |