Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 43.89 | 45.51 | 43.34 | 45.10 | 214,356 | +1.14(+2.59%) |
May 16, 2024 | 43.87 | 44.44 | 42.68 | 43.96 | 252,826 | -0.58(-1.30%) |
May 15, 2024 | 45.44 | 45.49 | 44.38 | 44.54 | 322,520 | -0.33(-0.74%) |
May 14, 2024 | 45.54 | 46.50 | 44.33 | 44.87 | 405,650 | -0.58(-1.28%) |
May 13, 2024 | 46.66 | 48.55 | 45.35 | 45.45 | 501,485 | -1.01(-2.17%) |
May 10, 2024 | 45.40 | 47.57 | 44.44 | 46.46 | 745,784 | +0.51(+1.11%) |
May 09, 2024 | 35.99 | 49.89 | 35.89 | 45.95 | 2,305,603 | +9.96(+27.67%) |
May 08, 2024 | 35.60 | 36.28 | 35.30 | 35.99 | 242,307 | +0.39(+1.10%) |
May 07, 2024 | 36.37 | 37.49 | 35.56 | 35.60 | 875,422 | -0.51(-1.41%) |
May 06, 2024 | 34.00 | 37.06 | 34.00 | 36.11 | 433,241 | +2.01(+5.89%) |
May 03, 2024 | 36.81 | 37.42 | 33.75 | 34.10 | 760,769 | -3.16(-8.48%) |
May 02, 2024 | 37.01 | 37.73 | 36.80 | 37.26 | 258,522 | +0.93(+2.56%) |
May 01, 2024 | 36.12 | 37.08 | 36.12 | 36.33 | 258,793 | -0.03(-0.08%) |
Apr 30, 2024 | 36.49 | 36.63 | 36.07 | 36.36 | 176,497 | -0.24(-0.66%) |
Apr 29, 2024 | 36.97 | 37.23 | 36.45 | 36.60 | 124,524 | -0.18(-0.49%) |
Apr 26, 2024 | 36.27 | 37.01 | 36.23 | 36.78 | 104,592 | +0.61(+1.69%) |
Apr 25, 2024 | 36.46 | 37.27 | 35.91 | 36.17 | 182,749 | -0.60(-1.63%) |
Apr 24, 2024 | 35.59 | 36.82 | 35.58 | 36.77 | 128,471 | +1.00(+2.80%) |
Apr 23, 2024 | 35.04 | 36.87 | 35.04 | 35.77 | 143,210 | +0.81(+2.32%) |
Apr 22, 2024 | 35.75 | 36.16 | 34.94 | 34.96 | 221,038 | -0.59(-1.66%) |
Apr 19, 2024 | 34.78 | 35.79 | 34.77 | 35.55 | 302,547 | +0.91(+2.63%) |
Apr 18, 2024 | 34.39 | 34.90 | 33.97 | 34.64 | 172,880 | +0.64(+1.88%) |
Apr 17, 2024 | 34.06 | 35.23 | 34.00 | 34.00 | 151,047 | +0.18(+0.53%) |
Apr 16, 2024 | 34.71 | 35.42 | 33.38 | 33.82 | 217,064 | -1.39(-3.95%) |
Apr 15, 2024 | 35.66 | 36.00 | 34.58 | 35.21 | 299,868 | -0.05(-0.14%) |
Apr 12, 2024 | 35.46 | 35.71 | 35.25 | 35.26 | 157,993 | -0.43(-1.20%) |
Apr 11, 2024 | 35.49 | 35.89 | 35.34 | 35.69 | 106,262 | +0.35(+0.99%) |
Apr 10, 2024 | 35.44 | 36.74 | 35.25 | 35.34 | 182,761 | -1.05(-2.89%) |
Apr 09, 2024 | 35.28 | 36.46 | 35.15 | 36.39 | 167,521 | +1.33(+3.79%) |
Apr 08, 2024 | 35.78 | 36.34 | 35.06 | 35.06 | 125,084 | -0.44(-1.24%) |
Apr 05, 2024 | 35.99 | 36.10 | 35.38 | 35.50 | 262,204 | -0.53(-1.47%) |
Apr 04, 2024 | 37.21 | 37.92 | 35.99 | 36.03 | 110,390 | -0.82(-2.23%) |
Apr 03, 2024 | 36.38 | 37.33 | 36.38 | 36.85 | 137,512 | +0.47(+1.29%) |
Apr 02, 2024 | 36.04 | 36.85 | 35.80 | 36.38 | 128,878 | +0.49(+1.37%) |
Apr 01, 2024 | 36.35 | 36.35 | 35.56 | 35.89 | 152,093 | -0.61(-1.67%) |
Mar 28, 2024 | 36.20 | 37.40 | 36.11 | 36.50 | 167,889 | +0.51(+1.42%) |
Mar 27, 2024 | 35.57 | 36.22 | 35.57 | 35.99 | 119,331 | +0.42(+1.18%) |
Mar 26, 2024 | 37.23 | 37.23 | 35.49 | 35.57 | 128,732 | -1.39(-3.76%) |
Mar 25, 2024 | 36.09 | 36.96 | 36.09 | 36.96 | 98,529 | +1.02(+2.84%) |
Mar 22, 2024 | 36.03 | 36.26 | 35.62 | 35.94 | 123,774 | +0.09(+0.25%) |
Mar 21, 2024 | 36.83 | 37.30 | 35.67 | 35.85 | 201,224 | -0.64(-1.75%) |
Mar 20, 2024 | 35.22 | 36.52 | 34.97 | 36.49 | 184,656 | +1.32(+3.75%) |
Mar 19, 2024 | 34.51 | 35.42 | 34.31 | 35.17 | 221,331 | +0.34(+0.98%) |
Mar 18, 2024 | 34.56 | 35.26 | 34.06 | 34.83 | 232,033 | -0.05(-0.14%) |
Mar 15, 2024 | 35.76 | 36.17 | 34.74 | 34.88 | 159,368 | -0.77(-2.16%) |
Mar 14, 2024 | 35.77 | 35.77 | 35.12 | 35.65 | 123,444 | -0.05(-0.14%) |
Mar 13, 2024 | 35.88 | 36.66 | 35.31 | 35.70 | 176,121 | -0.22(-0.61%) |
Mar 12, 2024 | 35.41 | 35.92 | 35.16 | 35.92 | 167,919 | +0.49(+1.38%) |
Mar 11, 2024 | 35.35 | 35.90 | 35.19 | 35.43 | 158,704 | +0.06(+0.17%) |
Mar 08, 2024 | 34.86 | 35.56 | 34.82 | 35.37 | 146,551 | +0.54(+1.55%) |
Mar 07, 2024 | 34.98 | 35.26 | 34.32 | 34.83 | 174,489 | +0.46(+1.34%) |
Mar 06, 2024 | 34.36 | 34.58 | 33.63 | 34.37 | 273,486 | +0.27(+0.79%) |
Mar 05, 2024 | 34.75 | 35.13 | 34.10 | 34.10 | 246,683 | -0.61(-1.76%) |
Mar 04, 2024 | 35.79 | 35.85 | 34.60 | 34.71 | 204,934 | -1.29(-3.58%) |
Mar 01, 2024 | 35.49 | 36.00 | 34.04 | 36.00 | 286,821 | +1.11(+3.18%) |
Feb 29, 2024 | 34.00 | 35.29 | 34.00 | 34.89 | 210,532 | +0.93(+2.74%) |
Feb 28, 2024 | 33.90 | 34.83 | 33.33 | 33.96 | 193,779 | +0.38(+1.13%) |
Feb 27, 2024 | 33.45 | 33.73 | 32.90 | 33.58 | 241,487 | +0.21(+0.63%) |
Feb 26, 2024 | 32.60 | 33.61 | 32.01 | 33.37 | 215,622 | +0.82(+2.52%) |
Feb 23, 2024 | 33.20 | 33.48 | 32.53 | 32.55 | 198,059 | -0.70(-2.11%) |
Feb 22, 2024 | 33.25 | 33.68 | 32.43 | 33.25 | 334,825 | +0.10(+0.30%) |
Feb 21, 2024 | 32.81 | 33.93 | 32.33 | 33.15 | 422,225 | +0.19(+0.58%) |
Feb 20, 2024 | 34.50 | 35.72 | 32.52 | 32.96 | 818,378 | -1.52(-4.41%) |
Feb 16, 2024 | 39.16 | 39.57 | 34.30 | 34.48 | 924,759 | -7.24(-17.35%) |
Feb 15, 2024 | 42.58 | 43.06 | 41.66 | 41.72 | 337,238 | -0.66(-1.56%) |
Feb 14, 2024 | 42.36 | 42.44 | 41.40 | 42.38 | 148,398 | +0.73(+1.75%) |
Feb 13, 2024 | 42.28 | 42.78 | 41.26 | 41.65 | 162,409 | -1.59(-3.68%) |
Feb 12, 2024 | 41.72 | 43.55 | 41.59 | 43.24 | 203,216 | +1.76(+4.24%) |
Feb 09, 2024 | 41.75 | 42.27 | 41.29 | 41.48 | 187,951 | -0.22(-0.53%) |
Feb 08, 2024 | 41.28 | 42.18 | 40.67 | 41.70 | 238,402 | +0.17(+0.41%) |
Feb 07, 2024 | 42.27 | 42.72 | 41.40 | 41.53 | 189,780 | -0.96(-2.26%) |
Feb 06, 2024 | 43.24 | 43.52 | 42.19 | 42.49 | 197,729 | -0.68(-1.58%) |
Feb 05, 2024 | 43.60 | 43.90 | 42.61 | 43.17 | 171,951 | -0.69(-1.57%) |
Feb 02, 2024 | 43.85 | 45.55 | 43.34 | 43.86 | 221,005 | -0.39(-0.88%) |
Feb 01, 2024 | 44.99 | 44.99 | 43.79 | 44.25 | 128,250 | -0.15(-0.34%) |
Jan 31, 2024 | 44.26 | 45.57 | 44.00 | 44.40 | 115,114 | +0.11(+0.25%) |
Jan 30, 2024 | 44.09 | 45.05 | 43.67 | 44.29 | 150,144 | -0.11(-0.25%) |
Jan 29, 2024 | 46.01 | 46.30 | 44.33 | 44.40 | 204,873 | -2.11(-4.54%) |
Jan 26, 2024 | 45.71 | 48.47 | 44.93 | 46.51 | 466,338 | +1.47(+3.26%) |
Jan 25, 2024 | 43.40 | 45.04 | 43.40 | 45.04 | 144,652 | +2.04(+4.74%) |
Jan 24, 2024 | 44.22 | 44.58 | 42.97 | 43.00 | 156,219 | -1.57(-3.52%) |
Jan 23, 2024 | 45.47 | 46.38 | 44.34 | 44.57 | 220,851 | -0.75(-1.65%) |
Jan 22, 2024 | 44.19 | 45.52 | 43.10 | 45.32 | 326,792 | +1.64(+3.75%) |
Jan 19, 2024 | 43.00 | 43.69 | 42.04 | 43.68 | 228,552 | +0.69(+1.61%) |
Jan 18, 2024 | 42.00 | 43.16 | 41.80 | 42.99 | 161,225 | +0.95(+2.26%) |
Jan 17, 2024 | 42.00 | 43.55 | 42.00 | 42.04 | 234,671 | -0.66(-1.55%) |
Jan 16, 2024 | 42.96 | 42.86 | 41.49 | 42.70 | 257,484 | -0.37(-0.86%) |
Jan 12, 2024 | 41.82 | 43.41 | 41.82 | 43.07 | 223,672 | +1.77(+4.29%) |
Jan 11, 2024 | 41.25 | 41.49 | 40.28 | 41.30 | 149,778 | +0.10(+0.24%) |
Jan 10, 2024 | 41.13 | 41.70 | 40.84 | 41.20 | 90,392 | -0.40(-0.96%) |
Jan 09, 2024 | 40.60 | 41.71 | 40.17 | 41.60 | 142,679 | +0.79(+1.94%) |
Jan 08, 2024 | 42.10 | 42.15 | 40.59 | 40.81 | 136,097 | -1.42(-3.36%) |
Jan 05, 2024 | 41.29 | 42.46 | 40.54 | 42.23 | 177,244 | +1.07(+2.60%) |
Jan 04, 2024 | 40.90 | 41.16 | 40.10 | 41.16 | 141,053 | +0.65(+1.60%) |
Jan 03, 2024 | 40.81 | 41.43 | 39.79 | 40.51 | 328,835 | -0.38(-0.93%) |
Jan 02, 2024 | 41.74 | 42.02 | 40.26 | 40.89 | 312,774 | -0.65(-1.56%) |
Dec 29, 2023 | 41.43 | 42.16 | 41.22 | 41.54 | 570,034 | -0.14(-0.34%) |
Dec 28, 2023 | 40.16 | 41.68 | 40.16 | 41.68 | 136,593 | +1.12(+2.76%) |
Dec 27, 2023 | 40.35 | 40.85 | 40.08 | 40.56 | 121,947 | +0.18(+0.45%) |
Dec 26, 2023 | 40.22 | 40.49 | 39.51 | 40.38 | 110,558 | +0.70(+1.76%) |
Dec 22, 2023 | 40.40 | 41.01 | 39.46 | 39.68 | 181,878 | -1.52(-3.69%) |
Dec 21, 2023 | 40.43 | 41.74 | 40.39 | 41.20 | 104,827 | +0.90(+2.23%) |
Dec 20, 2023 | 41.14 | 42.00 | 40.25 | 40.30 | 182,841 | -0.88(-2.14%) |
Dec 19, 2023 | 40.13 | 41.36 | 40.13 | 41.18 | 201,259 | +1.20(+3.00%) |
Dec 18, 2023 | 39.92 | 40.59 | 39.61 | 39.98 | 171,145 | +0.41(+1.04%) |
Dec 15, 2023 | 40.68 | 40.68 | 39.37 | 39.57 | 379,555 | -0.88(-2.18%) |
Dec 14, 2023 | 43.32 | 44.45 | 40.45 | 40.45 | 433,235 | -2.26(-5.29%) |
Dec 13, 2023 | 40.55 | 43.07 | 40.22 | 42.71 | 181,636 | +1.98(+4.86%) |
Dec 12, 2023 | 42.12 | 42.19 | 40.49 | 40.73 | 224,370 | -1.80(-4.23%) |
Dec 11, 2023 | 42.48 | 43.05 | 41.93 | 42.53 | 106,777 | -0.25(-0.58%) |
Dec 08, 2023 | 43.00 | 43.94 | 42.09 | 42.78 | 210,638 | -0.43(-1.00%) |
Dec 07, 2023 | 42.12 | 43.21 | 41.66 | 43.21 | 195,024 | +1.24(+2.95%) |
Dec 06, 2023 | 42.66 | 43.30 | 41.48 | 41.97 | 253,378 | -0.54(-1.27%) |
Dec 05, 2023 | 43.89 | 43.89 | 42.34 | 42.51 | 296,875 | -1.17(-2.68%) |
Dec 04, 2023 | 47.26 | 47.66 | 43.61 | 43.68 | 298,215 | -4.17(-8.71%) |
Dec 01, 2023 | 45.14 | 47.94 | 44.47 | 47.85 | 213,138 | +2.42(+5.33%) |
Nov 30, 2023 | 45.60 | 45.69 | 44.87 | 45.43 | 236,738 | -0.17(-0.37%) |
Nov 29, 2023 | 44.21 | 45.63 | 43.93 | 45.60 | 154,383 | +1.38(+3.12%) |
Nov 28, 2023 | 43.50 | 44.23 | 42.39 | 44.22 | 127,569 | +0.74(+1.70%) |
Nov 27, 2023 | 44.31 | 44.44 | 43.13 | 43.48 | 197,875 | -1.07(-2.40%) |
Nov 24, 2023 | 44.24 | 44.72 | 44.06 | 44.55 | 54,285 | +0.61(+1.39%) |
Nov 22, 2023 | 43.93 | 44.61 | 43.73 | 43.94 | 140,228 | +0.11(+0.25%) |
Nov 21, 2023 | 45.29 | 45.30 | 43.80 | 43.83 | 149,565 | -1.23(-2.73%) |
Nov 20, 2023 | 44.18 | 45.86 | 44.17 | 45.06 | 257,544 | +0.71(+1.60%) |
Nov 17, 2023 | 44.50 | 44.87 | 44.05 | 44.35 | 139,378 | -0.12(-0.27%) |
Nov 16, 2023 | 44.04 | 44.61 | 42.92 | 44.47 | 167,721 | +0.63(+1.44%) |
Nov 15, 2023 | 43.15 | 44.03 | 43.15 | 43.84 | 156,667 | +0.59(+1.36%) |
Nov 14, 2023 | 42.16 | 43.47 | 42.16 | 43.25 | 145,306 | +2.12(+5.15%) |
Nov 13, 2023 | 41.17 | 42.26 | 40.80 | 41.13 | 169,721 | -0.41(-0.99%) |
Nov 10, 2023 | 41.72 | 42.03 | 41.28 | 41.54 | 178,157 | -0.18(-0.43%) |
Nov 09, 2023 | 43.10 | 43.76 | 41.72 | 41.72 | 199,299 | -1.22(-2.84%) |
Nov 08, 2023 | 42.54 | 44.02 | 41.25 | 42.94 | 337,221 | +0.39(+0.92%) |
Nov 07, 2023 | 42.60 | 43.80 | 42.18 | 42.55 | 299,676 | -0.16(-0.37%) |
Nov 06, 2023 | 45.10 | 45.11 | 42.06 | 42.71 | 418,657 | -2.32(-5.15%) |
Nov 03, 2023 | 43.90 | 46.86 | 42.77 | 45.03 | 633,412 | +1.99(+4.62%) |
Nov 02, 2023 | 43.44 | 44.19 | 42.64 | 43.04 | 440,468 | +0.10(+0.23%) |