Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 43.56 | 43.57 | 42.95 | 43.00 | 85,800 | -0.90(-2.05%) |
May 09, 2024 | 43.56 | 43.90 | 43.53 | 43.90 | 136,795 | +0.56(+1.29%) |
May 08, 2024 | 43.36 | 43.55 | 43.29 | 43.34 | 118,535 | +0.63(+1.48%) |
May 07, 2024 | 42.80 | 42.83 | 42.50 | 42.71 | 124,329 | +0.42(+0.99%) |
May 06, 2024 | 42.02 | 42.35 | 41.97 | 42.29 | 134,158 | +0.70(+1.68%) |
May 03, 2024 | 41.72 | 41.72 | 41.39 | 41.59 | 115,219 | +0.49(+1.19%) |
May 02, 2024 | 40.96 | 41.22 | 40.90 | 41.10 | 393,866 | -0.10(-0.24%) |
May 01, 2024 | 41.40 | 41.57 | 40.20 | 41.20 | 159,934 | +0.16(+0.39%) |
Apr 30, 2024 | 41.82 | 41.93 | 41.04 | 41.04 | 424,866 | -0.59(-1.42%) |
Apr 29, 2024 | 41.52 | 41.80 | 41.44 | 41.63 | 217,521 | -0.29(-0.69%) |
Apr 26, 2024 | 41.56 | 42.26 | 41.55 | 41.92 | 186,256 | +0.37(+0.89%) |
Apr 25, 2024 | 41.95 | 42.55 | 40.87 | 41.55 | 1,704,522 | -1.74(-4.02%) |
Apr 24, 2024 | 43.67 | 43.69 | 43.21 | 43.29 | 468,835 | -0.29(-0.67%) |
Apr 23, 2024 | 42.95 | 43.60 | 42.93 | 43.58 | 610,196 | +0.57(+1.33%) |
Apr 22, 2024 | 42.63 | 43.19 | 42.61 | 43.01 | 436,328 | +0.49(+1.15%) |
Apr 19, 2024 | 42.64 | 42.85 | 42.35 | 42.52 | 284,873 | +0.00(+0.00%) |
Apr 18, 2024 | 42.46 | 42.84 | 42.32 | 42.52 | 110,200 | -0.12(-0.28%) |
Apr 17, 2024 | 42.90 | 42.93 | 42.41 | 42.64 | 118,520 | +0.41(+0.97%) |
Apr 16, 2024 | 42.12 | 42.37 | 41.91 | 42.23 | 161,910 | -0.90(-2.09%) |
Apr 15, 2024 | 43.85 | 43.85 | 42.88 | 43.13 | 187,225 | +0.13(+0.30%) |
Apr 12, 2024 | 43.47 | 43.62 | 42.99 | 43.00 | 169,074 | -0.63(-1.44%) |
Apr 11, 2024 | 44.06 | 44.09 | 43.16 | 43.63 | 390,812 | -0.44(-1.00%) |
Apr 10, 2024 | 44.00 | 44.32 | 43.94 | 44.07 | 165,661 | -0.58(-1.30%) |
Apr 09, 2024 | 45.27 | 45.28 | 44.40 | 44.65 | 253,469 | -1.39(-3.02%) |
Apr 08, 2024 | 46.29 | 46.34 | 46.00 | 46.04 | 108,771 | +0.49(+1.08%) |
Apr 05, 2024 | 44.76 | 45.61 | 44.75 | 45.55 | 106,435 | +0.58(+1.29%) |
Apr 04, 2024 | 45.71 | 45.76 | 44.88 | 44.97 | 119,477 | -0.46(-1.01%) |
Apr 03, 2024 | 45.04 | 45.59 | 45.01 | 45.43 | 424,191 | +0.36(+0.80%) |
Apr 02, 2024 | 44.83 | 45.12 | 44.74 | 45.07 | 218,955 | -0.85(-1.85%) |
Apr 01, 2024 | 45.18 | 46.78 | 45.18 | 45.92 | 167,082 | -0.24(-0.52%) |
Mar 28, 2024 | 46.25 | 46.25 | 46.03 | 46.16 | 130,674 | -0.40(-0.86%) |
Mar 27, 2024 | 46.55 | 46.66 | 46.28 | 46.56 | 133,913 | +0.53(+1.15%) |
Mar 26, 2024 | 46.10 | 46.21 | 46.02 | 46.03 | 151,057 | +0.05(+0.11%) |
Mar 25, 2024 | 46.08 | 46.13 | 45.98 | 45.98 | 135,422 | +0.03(+0.07%) |
Mar 22, 2024 | 45.95 | 46.00 | 45.82 | 45.95 | 335,940 | +0.08(+0.17%) |
Mar 21, 2024 | 45.98 | 46.11 | 45.69 | 45.87 | 860,698 | -0.48(-1.04%) |
Mar 20, 2024 | 45.36 | 46.35 | 45.31 | 46.35 | 249,245 | +1.12(+2.48%) |
Mar 19, 2024 | 45.25 | 45.30 | 44.93 | 45.23 | 268,111 | +0.90(+2.03%) |
Mar 18, 2024 | 44.45 | 44.47 | 44.24 | 44.33 | 389,588 | -0.05(-0.11%) |
Mar 15, 2024 | 44.00 | 44.47 | 43.97 | 44.38 | 517,526 | +0.70(+1.60%) |
Mar 14, 2024 | 43.88 | 43.94 | 43.48 | 43.68 | 380,757 | -0.02(-0.05%) |
Mar 13, 2024 | 43.55 | 43.70 | 43.48 | 43.70 | 326,090 | +0.49(+1.13%) |
Mar 12, 2024 | 42.78 | 43.24 | 42.59 | 43.21 | 251,095 | +0.28(+0.65%) |
Mar 11, 2024 | 43.13 | 43.15 | 42.69 | 42.93 | 111,183 | -0.14(-0.33%) |
Mar 08, 2024 | 43.19 | 43.26 | 42.99 | 43.07 | 146,471 | -0.21(-0.49%) |
Mar 07, 2024 | 43.10 | 43.43 | 42.94 | 43.28 | 91,273 | +0.24(+0.56%) |
Mar 06, 2024 | 42.77 | 43.21 | 42.77 | 43.04 | 175,915 | +0.45(+1.06%) |
Mar 05, 2024 | 42.70 | 42.82 | 42.43 | 42.59 | 265,249 | +0.43(+1.02%) |
Mar 04, 2024 | 42.03 | 42.21 | 42.00 | 42.16 | 201,147 | +0.85(+2.06%) |
Mar 01, 2024 | 41.52 | 41.63 | 41.06 | 41.31 | 188,231 | -0.02(-0.05%) |
Feb 29, 2024 | 41.50 | 41.53 | 41.19 | 41.33 | 222,624 | -0.30(-0.72%) |
Feb 28, 2024 | 40.93 | 41.67 | 40.93 | 41.63 | 165,593 | +1.55(+3.87%) |
Feb 27, 2024 | 40.10 | 40.29 | 40.01 | 40.08 | 170,737 | +0.09(+0.23%) |
Feb 26, 2024 | 40.08 | 40.10 | 39.83 | 39.99 | 138,390 | +0.08(+0.20%) |
Feb 23, 2024 | 39.99 | 40.18 | 39.88 | 39.91 | 148,602 | +0.07(+0.18%) |
Feb 22, 2024 | 39.69 | 39.93 | 39.65 | 39.84 | 826,409 | +0.14(+0.35%) |
Feb 21, 2024 | 39.22 | 39.70 | 39.18 | 39.70 | 1,011,294 | +0.51(+1.30%) |
Feb 20, 2024 | 39.16 | 39.27 | 39.10 | 39.19 | 107,459 | -0.07(-0.18%) |
Feb 16, 2024 | 38.95 | 39.42 | 38.91 | 39.26 | 214,548 | -0.98(-2.44%) |
Feb 15, 2024 | 39.98 | 40.24 | 39.89 | 40.24 | 123,277 | -0.17(-0.42%) |
Feb 14, 2024 | 40.37 | 40.41 | 40.11 | 40.41 | 136,117 | +0.66(+1.66%) |
Feb 13, 2024 | 39.67 | 39.92 | 39.54 | 39.75 | 138,437 | -0.47(-1.17%) |
Feb 12, 2024 | 39.97 | 40.40 | 39.97 | 40.22 | 405,710 | -0.42(-1.03%) |
Feb 09, 2024 | 40.43 | 40.65 | 40.21 | 40.64 | 596,197 | -0.12(-0.29%) |
Feb 08, 2024 | 40.78 | 40.81 | 40.56 | 40.76 | 112,155 | +0.12(+0.30%) |
Feb 07, 2024 | 40.74 | 40.74 | 40.48 | 40.64 | 133,105 | -0.18(-0.44%) |
Feb 06, 2024 | 40.72 | 40.85 | 40.60 | 40.82 | 115,895 | +0.78(+1.95%) |
Feb 05, 2024 | 40.11 | 40.11 | 39.80 | 40.04 | 137,173 | -0.26(-0.65%) |
Feb 02, 2024 | 40.23 | 40.37 | 40.13 | 40.30 | 220,641 | +0.10(+0.25%) |
Feb 01, 2024 | 39.80 | 40.24 | 39.73 | 40.20 | 112,986 | +0.50(+1.26%) |
Jan 31, 2024 | 40.31 | 40.41 | 39.69 | 39.70 | 257,840 | -0.90(-2.22%) |
Jan 30, 2024 | 40.75 | 40.78 | 40.50 | 40.60 | 181,170 | +0.10(+0.25%) |
Jan 29, 2024 | 40.23 | 40.57 | 40.14 | 40.50 | 161,902 | -0.10(-0.25%) |
Jan 26, 2024 | 40.40 | 40.75 | 40.32 | 40.60 | 121,225 | +0.21(+0.52%) |
Jan 25, 2024 | 40.25 | 40.39 | 40.05 | 40.39 | 192,074 | +0.72(+1.81%) |
Jan 24, 2024 | 40.14 | 40.19 | 39.63 | 39.67 | 260,048 | -0.47(-1.17%) |
Jan 23, 2024 | 40.10 | 40.35 | 40.00 | 40.14 | 163,126 | -0.58(-1.42%) |
Jan 22, 2024 | 40.84 | 40.89 | 40.69 | 40.72 | 209,147 | +0.02(+0.05%) |
Jan 19, 2024 | 40.36 | 40.73 | 40.21 | 40.70 | 143,242 | -0.17(-0.42%) |
Jan 18, 2024 | 40.63 | 40.93 | 40.54 | 40.87 | 151,746 | +0.92(+2.30%) |
Jan 17, 2024 | 39.87 | 39.95 | 39.69 | 39.95 | 143,445 | -0.07(-0.17%) |
Jan 16, 2024 | 40.22 | 40.25 | 39.92 | 40.02 | 303,763 | -0.81(-1.98%) |
Jan 12, 2024 | 40.77 | 40.97 | 40.57 | 40.83 | 218,693 | +0.99(+2.48%) |
Jan 11, 2024 | 39.63 | 39.84 | 39.27 | 39.84 | 159,330 | +0.45(+1.14%) |
Jan 10, 2024 | 39.27 | 39.56 | 39.27 | 39.39 | 170,898 | +0.30(+0.77%) |
Jan 09, 2024 | 38.98 | 39.14 | 38.92 | 39.09 | 124,760 | -0.33(-0.84%) |
Jan 08, 2024 | 39.22 | 39.48 | 39.11 | 39.42 | 228,011 | +1.34(+3.52%) |
Jan 05, 2024 | 38.00 | 38.49 | 38.00 | 38.08 | 95,234 | +0.10(+0.26%) |
Jan 04, 2024 | 37.86 | 38.22 | 37.86 | 37.98 | 133,272 | +0.69(+1.85%) |
Jan 03, 2024 | 37.40 | 37.46 | 37.18 | 37.29 | 237,800 | -1.19(-3.09%) |
Jan 02, 2024 | 38.47 | 38.70 | 38.44 | 38.48 | 440,100 | -0.09(-0.24%) |
Dec 29, 2023 | 38.66 | 38.82 | 38.53 | 38.57 | 109,096 | -0.06(-0.16%) |
Dec 28, 2023 | 38.68 | 38.84 | 38.55 | 38.63 | 219,131 | -0.06(-0.16%) |
Dec 27, 2023 | 38.51 | 38.75 | 38.49 | 38.69 | 107,921 | +0.19(+0.49%) |
Dec 26, 2023 | 38.17 | 38.57 | 38.17 | 38.50 | 95,106 | +0.13(+0.34%) |
Dec 22, 2023 | 38.55 | 38.59 | 38.19 | 38.37 | 121,913 | +0.20(+0.52%) |
Dec 21, 2023 | 37.86 | 38.17 | 37.84 | 38.17 | 174,261 | +0.87(+2.33%) |
Dec 20, 2023 | 37.75 | 37.87 | 37.30 | 37.30 | 298,624 | -1.10(-2.86%) |
Dec 19, 2023 | 38.16 | 38.42 | 38.13 | 38.40 | 134,966 | +0.38(+1.00%) |
Dec 18, 2023 | 37.93 | 38.04 | 37.77 | 38.02 | 494,523 | +0.07(+0.18%) |
Dec 15, 2023 | 37.85 | 38.26 | 37.78 | 37.95 | 238,074 | -0.55(-1.43%) |
Dec 14, 2023 | 38.86 | 38.90 | 38.28 | 38.50 | 119,923 | -0.49(-1.26%) |
Dec 13, 2023 | 38.53 | 39.08 | 38.25 | 38.99 | 121,474 | +0.47(+1.22%) |
Dec 12, 2023 | 38.25 | 38.53 | 38.11 | 38.52 | 145,614 | +0.29(+0.76%) |
Dec 11, 2023 | 38.25 | 38.30 | 38.10 | 38.23 | 183,772 | +0.10(+0.26%) |
Dec 08, 2023 | 37.74 | 38.20 | 37.74 | 38.13 | 194,758 | +0.78(+2.09%) |
Dec 07, 2023 | 37.12 | 37.40 | 37.01 | 37.35 | 137,113 | +0.32(+0.86%) |
Dec 06, 2023 | 37.22 | 37.53 | 37.03 | 37.03 | 158,285 | +0.21(+0.57%) |
Dec 05, 2023 | 36.72 | 36.87 | 36.70 | 36.82 | 181,933 | -0.36(-0.97%) |
Dec 04, 2023 | 37.15 | 37.20 | 37.02 | 37.18 | 125,615 | -0.43(-1.14%) |
Dec 01, 2023 | 37.33 | 37.65 | 37.30 | 37.61 | 154,265 | +0.44(+1.18%) |
Nov 30, 2023 | 37.03 | 37.19 | 36.94 | 37.17 | 439,525 | +0.00(+0.00%) |
Nov 29, 2023 | 37.27 | 37.33 | 37.10 | 37.17 | 516,202 | +0.36(+0.98%) |
Nov 28, 2023 | 36.89 | 37.00 | 36.72 | 36.81 | 985,980 | +0.27(+0.74%) |
Nov 27, 2023 | 36.59 | 36.64 | 36.44 | 36.54 | 91,914 | -0.29(-0.79%) |
Nov 24, 2023 | 36.76 | 36.89 | 36.69 | 36.83 | 104,975 | +0.47(+1.29%) |
Nov 22, 2023 | 36.34 | 36.48 | 36.22 | 36.36 | 202,048 | -0.08(-0.22%) |
Nov 21, 2023 | 36.54 | 36.63 | 36.40 | 36.44 | 141,625 | +0.06(+0.16%) |
Nov 20, 2023 | 36.24 | 36.43 | 36.23 | 36.38 | 272,086 | +0.37(+1.03%) |
Nov 17, 2023 | 35.72 | 36.05 | 35.65 | 36.01 | 142,408 | +0.29(+0.81%) |
Nov 16, 2023 | 35.73 | 35.86 | 35.54 | 35.72 | 109,305 | +0.29(+0.82%) |
Nov 15, 2023 | 35.48 | 35.62 | 35.43 | 35.43 | 183,893 | -0.41(-1.14%) |
Nov 14, 2023 | 35.57 | 35.88 | 35.53 | 35.84 | 122,577 | +1.05(+3.01%) |
Nov 13, 2023 | 34.49 | 34.84 | 34.41 | 34.79 | 134,632 | +0.29(+0.85%) |
Nov 10, 2023 | 34.29 | 34.53 | 34.13 | 34.50 | 97,032 | +0.67(+1.98%) |
Nov 09, 2023 | 33.92 | 34.31 | 33.81 | 33.83 | 147,528 | -0.43(-1.24%) |
Nov 08, 2023 | 34.66 | 34.94 | 33.81 | 34.26 | 253,256 | -0.17(-0.51%) |
Nov 07, 2023 | 34.37 | 34.53 | 34.25 | 34.43 | 130,925 | +0.01(+0.03%) |
Nov 06, 2023 | 34.55 | 34.56 | 34.30 | 34.42 | 177,165 | -0.17(-0.49%) |
Nov 03, 2023 | 34.64 | 34.76 | 34.47 | 34.59 | 115,219 | +0.23(+0.67%) |
Nov 02, 2023 | 34.37 | 34.54 | 34.10 | 34.36 | 125,893 | +0.44(+1.30%) |