Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 37.31 | 37.59 | 36.81 | 37.36 | 565,784 | +0.11(+0.30%) |
May 17, 2024 | 38.07 | 38.12 | 37.12 | 37.25 | 700,988 | -0.73(-1.92%) |
May 16, 2024 | 38.23 | 38.44 | 37.74 | 37.98 | 639,941 | -0.25(-0.65%) |
May 15, 2024 | 38.07 | 38.37 | 37.17 | 38.23 | 718,256 | +0.51(+1.35%) |
May 14, 2024 | 38.37 | 38.66 | 37.41 | 37.72 | 1,105,293 | -0.25(-0.66%) |
May 13, 2024 | 36.67 | 38.43 | 36.50 | 37.97 | 1,114,475 | +1.18(+3.21%) |
May 10, 2024 | 38.83 | 39.99 | 36.71 | 36.79 | 1,997,703 | -2.83(-7.14%) |
May 09, 2024 | 39.41 | 39.79 | 39.13 | 39.62 | 1,578,863 | +0.39(+0.99%) |
May 08, 2024 | 40.58 | 40.77 | 39.15 | 39.23 | 963,868 | -1.88(-4.57%) |
May 07, 2024 | 40.41 | 41.22 | 40.24 | 41.11 | 608,186 | +0.63(+1.56%) |
May 06, 2024 | 40.20 | 40.62 | 40.20 | 40.48 | 503,422 | +0.49(+1.23%) |
May 03, 2024 | 40.46 | 40.57 | 39.80 | 39.99 | 616,590 | -0.01(-0.02%) |
May 02, 2024 | 40.68 | 40.68 | 39.76 | 40.00 | 598,328 | -0.44(-1.09%) |
May 01, 2024 | 40.41 | 41.25 | 40.32 | 40.44 | 449,487 | +0.20(+0.50%) |
Apr 30, 2024 | 40.76 | 41.20 | 40.20 | 40.24 | 712,693 | -0.68(-1.66%) |
Apr 29, 2024 | 40.83 | 41.30 | 40.77 | 40.92 | 478,902 | +0.10(+0.24%) |
Apr 26, 2024 | 40.33 | 40.83 | 40.33 | 40.82 | 440,981 | +0.85(+2.13%) |
Apr 25, 2024 | 39.64 | 39.98 | 39.35 | 39.97 | 418,254 | -0.42(-1.04%) |
Apr 24, 2024 | 40.16 | 40.78 | 40.09 | 40.39 | 519,481 | +0.24(+0.60%) |
Apr 23, 2024 | 39.69 | 40.57 | 39.69 | 40.15 | 651,726 | +0.62(+1.57%) |
Apr 22, 2024 | 39.58 | 39.98 | 39.26 | 39.53 | 645,401 | +0.24(+0.61%) |
Apr 19, 2024 | 39.34 | 39.76 | 38.93 | 39.29 | 637,174 | -0.12(-0.30%) |
Apr 18, 2024 | 39.49 | 39.84 | 39.28 | 39.41 | 500,632 | -0.15(-0.38%) |
Apr 17, 2024 | 39.80 | 40.29 | 39.46 | 39.56 | 483,855 | +0.00(+0.00%) |
Apr 16, 2024 | 39.92 | 39.92 | 39.02 | 39.56 | 574,388 | -0.49(-1.22%) |
Apr 15, 2024 | 40.63 | 40.74 | 39.95 | 40.05 | 748,741 | -0.56(-1.38%) |
Apr 12, 2024 | 39.91 | 41.41 | 39.91 | 40.61 | 928,434 | +0.50(+1.25%) |
Apr 11, 2024 | 40.05 | 40.48 | 39.69 | 40.11 | 716,343 | +0.15(+0.38%) |
Apr 10, 2024 | 40.23 | 40.58 | 39.78 | 39.96 | 683,582 | -0.99(-2.42%) |
Apr 09, 2024 | 41.02 | 41.58 | 40.92 | 40.95 | 521,940 | +0.03(+0.07%) |
Apr 08, 2024 | 40.43 | 41.19 | 40.43 | 40.92 | 789,819 | +0.46(+1.14%) |
Apr 05, 2024 | 40.23 | 40.59 | 40.13 | 40.46 | 719,475 | +0.30(+0.75%) |
Apr 04, 2024 | 41.21 | 41.56 | 40.03 | 40.16 | 752,102 | -0.77(-1.88%) |
Apr 03, 2024 | 39.93 | 40.98 | 39.91 | 40.93 | 649,272 | +1.00(+2.50%) |
Apr 02, 2024 | 39.49 | 39.97 | 39.34 | 39.93 | 707,496 | +0.26(+0.66%) |
Apr 01, 2024 | 39.41 | 39.85 | 39.23 | 39.67 | 687,017 | +0.27(+0.69%) |
Mar 28, 2024 | 39.20 | 39.68 | 39.68 | 39.40 | 797,592 | +0.30(+0.77%) |
Mar 27, 2024 | 38.61 | 39.13 | 38.37 | 39.10 | 846,029 | +0.85(+2.22%) |
Mar 26, 2024 | 38.64 | 38.80 | 38.10 | 38.25 | 670,760 | -0.04(-0.10%) |
Mar 25, 2024 | 38.76 | 39.03 | 38.22 | 38.29 | 433,619 | -0.50(-1.29%) |
Mar 22, 2024 | 38.83 | 38.93 | 38.54 | 38.79 | 579,210 | +0.06(+0.15%) |
Mar 21, 2024 | 38.94 | 39.10 | 38.72 | 38.73 | 817,106 | -0.05(-0.13%) |
Mar 20, 2024 | 37.87 | 39.04 | 37.74 | 38.78 | 621,849 | +0.85(+2.24%) |
Mar 19, 2024 | 37.75 | 38.15 | 37.57 | 37.93 | 534,973 | -0.02(-0.05%) |
Mar 18, 2024 | 37.83 | 38.23 | 37.70 | 37.95 | 786,583 | +0.43(+1.15%) |
Mar 15, 2024 | 37.70 | 37.88 | 37.21 | 37.52 | 2,759,324 | -0.35(-0.92%) |
Mar 14, 2024 | 38.35 | 38.49 | 37.70 | 37.87 | 567,450 | -0.49(-1.28%) |
Mar 13, 2024 | 38.23 | 38.69 | 38.23 | 38.36 | 667,603 | +0.07(+0.18%) |
Mar 12, 2024 | 38.32 | 38.70 | 38.24 | 38.29 | 575,690 | +0.02(+0.05%) |
Mar 11, 2024 | 38.24 | 38.67 | 37.96 | 38.27 | 647,368 | -0.02(-0.05%) |
Mar 08, 2024 | 38.54 | 39.24 | 38.10 | 38.29 | 701,597 | +0.16(+0.42%) |
Mar 07, 2024 | 38.10 | 38.43 | 37.80 | 38.13 | 772,570 | +0.26(+0.69%) |
Mar 06, 2024 | 38.18 | 38.45 | 37.66 | 37.87 | 845,664 | +0.07(+0.19%) |
Mar 05, 2024 | 37.74 | 37.96 | 37.45 | 37.80 | 677,040 | -0.33(-0.87%) |
Mar 04, 2024 | 38.55 | 38.70 | 37.87 | 38.13 | 599,037 | -0.30(-0.78%) |
Mar 01, 2024 | 38.49 | 38.69 | 38.08 | 38.43 | 860,074 | -0.01(-0.03%) |
Feb 29, 2024 | 37.97 | 38.53 | 37.78 | 38.44 | 1,220,181 | +0.84(+2.23%) |
Feb 28, 2024 | 36.74 | 37.88 | 36.67 | 37.60 | 760,445 | +0.59(+1.59%) |
Feb 27, 2024 | 36.99 | 37.53 | 36.62 | 37.01 | 820,639 | +0.33(+0.90%) |
Feb 26, 2024 | 35.86 | 36.89 | 35.58 | 36.68 | 1,124,587 | +0.72(+2.00%) |
Feb 23, 2024 | 36.26 | 36.39 | 35.79 | 35.96 | 1,265,392 | -0.52(-1.43%) |
Feb 22, 2024 | 37.45 | 37.68 | 35.56 | 36.48 | 1,383,918 | -0.51(-1.38%) |
Feb 21, 2024 | 37.00 | 37.22 | 36.23 | 36.99 | 1,121,116 | -0.02(-0.05%) |
Feb 20, 2024 | 37.55 | 37.67 | 36.91 | 37.01 | 1,161,862 | -1.01(-2.66%) |
Feb 16, 2024 | 38.46 | 40.33 | 37.50 | 38.02 | 3,017,026 | -6.37(-14.35%) |
Feb 15, 2024 | 43.63 | 45.05 | 43.49 | 44.39 | 1,306,961 | +0.62(+1.42%) |
Feb 14, 2024 | 43.79 | 44.38 | 43.36 | 43.77 | 884,026 | +0.48(+1.11%) |
Feb 13, 2024 | 44.76 | 45.60 | 42.85 | 43.29 | 940,377 | -2.42(-5.29%) |
Feb 12, 2024 | 45.69 | 45.91 | 45.20 | 45.71 | 1,364,766 | +0.22(+0.48%) |
Feb 09, 2024 | 45.09 | 45.70 | 44.65 | 45.49 | 608,638 | +0.49(+1.09%) |
Feb 08, 2024 | 44.05 | 45.02 | 43.73 | 45.00 | 604,992 | +1.00(+2.27%) |
Feb 07, 2024 | 44.22 | 44.32 | 43.77 | 44.00 | 373,779 | -0.24(-0.54%) |
Feb 06, 2024 | 43.95 | 44.27 | 43.71 | 44.24 | 361,628 | +0.41(+0.94%) |
Feb 05, 2024 | 44.35 | 44.50 | 43.72 | 43.83 | 661,862 | -0.78(-1.75%) |
Feb 02, 2024 | 44.29 | 44.88 | 44.19 | 44.61 | 411,869 | +0.47(+1.06%) |
Feb 01, 2024 | 43.96 | 44.24 | 43.33 | 44.14 | 528,151 | +0.41(+0.94%) |
Jan 31, 2024 | 44.73 | 45.03 | 43.62 | 43.73 | 559,584 | -1.47(-3.25%) |
Jan 30, 2024 | 45.19 | 45.52 | 44.74 | 45.20 | 720,230 | +0.02(+0.04%) |
Jan 29, 2024 | 44.84 | 45.18 | 44.44 | 45.18 | 569,133 | +0.18(+0.40%) |
Jan 26, 2024 | 44.84 | 45.24 | 44.54 | 45.00 | 362,375 | +0.21(+0.47%) |
Jan 25, 2024 | 45.03 | 45.13 | 44.47 | 44.79 | 406,086 | +0.22(+0.49%) |
Jan 24, 2024 | 45.28 | 45.45 | 44.54 | 44.57 | 452,675 | -0.26(-0.58%) |
Jan 23, 2024 | 45.01 | 45.41 | 44.38 | 44.83 | 557,076 | +0.31(+0.70%) |
Jan 22, 2024 | 44.48 | 44.85 | 43.98 | 44.52 | 601,200 | +0.52(+1.18%) |
Jan 19, 2024 | 44.32 | 44.43 | 43.55 | 44.00 | 426,555 | -0.06(-0.14%) |
Jan 18, 2024 | 44.18 | 44.21 | 43.64 | 44.06 | 374,460 | +0.32(+0.73%) |
Jan 17, 2024 | 43.43 | 43.78 | 43.14 | 43.74 | 425,285 | -0.15(-0.34%) |
Jan 16, 2024 | 43.40 | 44.05 | 43.32 | 43.89 | 608,225 | +0.18(+0.41%) |
Jan 12, 2024 | 44.12 | 44.12 | 43.54 | 43.71 | 619,666 | -0.07(-0.16%) |
Jan 11, 2024 | 44.43 | 44.43 | 43.04 | 43.78 | 1,029,930 | -0.60(-1.35%) |
Jan 10, 2024 | 45.00 | 45.05 | 44.01 | 44.38 | 900,185 | -0.55(-1.22%) |
Jan 09, 2024 | 45.30 | 45.34 | 44.61 | 44.93 | 705,142 | -0.76(-1.66%) |
Jan 08, 2024 | 45.41 | 46.07 | 44.96 | 45.69 | 665,404 | +0.72(+1.60%) |
Jan 05, 2024 | 45.91 | 46.42 | 44.95 | 44.97 | 631,153 | -1.17(-2.54%) |
Jan 04, 2024 | 46.00 | 46.77 | 45.87 | 46.14 | 518,592 | +0.13(+0.28%) |
Jan 03, 2024 | 45.83 | 46.43 | 45.71 | 46.01 | 678,628 | -0.36(-0.78%) |
Jan 02, 2024 | 46.83 | 46.98 | 45.75 | 46.37 | 612,006 | -0.97(-2.05%) |
Dec 29, 2023 | 47.29 | 47.57 | 46.94 | 47.34 | 511,658 | +0.08(+0.17%) |
Dec 28, 2023 | 47.49 | 47.57 | 47.04 | 47.26 | 400,362 | -0.37(-0.78%) |
Dec 27, 2023 | 48.16 | 48.30 | 47.39 | 47.63 | 389,881 | -0.56(-1.16%) |
Dec 26, 2023 | 48.50 | 48.62 | 48.00 | 48.19 | 339,194 | -0.24(-0.50%) |
Dec 22, 2023 | 48.50 | 48.99 | 48.16 | 48.43 | 520,353 | +0.19(+0.39%) |
Dec 21, 2023 | 48.00 | 48.28 | 47.62 | 48.24 | 922,562 | +0.64(+1.34%) |
Dec 20, 2023 | 46.90 | 48.22 | 46.90 | 47.60 | 1,269,782 | +0.78(+1.67%) |
Dec 19, 2023 | 46.62 | 48.15 | 46.62 | 46.82 | 822,396 | +0.36(+0.77%) |
Dec 18, 2023 | 44.85 | 46.62 | 44.61 | 46.46 | 1,116,651 | +1.67(+3.73%) |
Dec 15, 2023 | 45.33 | 45.45 | 44.07 | 44.79 | 2,050,358 | -0.57(-1.26%) |
Dec 14, 2023 | 44.79 | 45.53 | 44.62 | 45.36 | 803,249 | +0.87(+1.96%) |
Dec 13, 2023 | 44.45 | 44.99 | 43.95 | 44.49 | 732,139 | +0.01(+0.02%) |
Dec 12, 2023 | 44.05 | 44.72 | 43.82 | 44.48 | 468,591 | +0.38(+0.86%) |
Dec 11, 2023 | 43.91 | 44.48 | 43.64 | 44.10 | 572,370 | +0.27(+0.62%) |
Dec 08, 2023 | 43.87 | 44.03 | 42.57 | 43.83 | 756,058 | -0.46(-1.04%) |
Dec 07, 2023 | 44.14 | 44.54 | 43.89 | 44.29 | 492,372 | +0.45(+1.03%) |
Dec 06, 2023 | 44.32 | 44.85 | 43.74 | 43.84 | 685,282 | -0.29(-0.66%) |
Dec 05, 2023 | 44.04 | 44.58 | 43.73 | 44.13 | 608,641 | -0.28(-0.63%) |
Dec 04, 2023 | 43.96 | 44.68 | 43.54 | 44.41 | 738,827 | +0.10(+0.23%) |
Dec 01, 2023 | 43.35 | 44.37 | 43.10 | 44.31 | 677,950 | +0.60(+1.37%) |
Nov 30, 2023 | 43.82 | 44.12 | 43.30 | 43.71 | 651,217 | +0.25(+0.58%) |
Nov 29, 2023 | 45.00 | 45.18 | 43.08 | 43.46 | 970,546 | -1.16(-2.60%) |
Nov 28, 2023 | 45.09 | 45.20 | 44.31 | 44.62 | 527,251 | -0.47(-1.04%) |
Nov 27, 2023 | 45.00 | 45.66 | 44.89 | 45.09 | 535,913 | -0.22(-0.49%) |
Nov 24, 2023 | 45.41 | 45.74 | 45.17 | 45.31 | 229,360 | -0.43(-0.94%) |
Nov 22, 2023 | 46.14 | 47.00 | 44.55 | 45.74 | 856,668 | -0.17(-0.37%) |
Nov 21, 2023 | 46.13 | 46.27 | 45.31 | 45.91 | 1,144,018 | -0.43(-0.93%) |
Nov 20, 2023 | 45.47 | 46.35 | 45.47 | 46.34 | 866,093 | +1.08(+2.39%) |
Nov 17, 2023 | 44.51 | 45.34 | 44.35 | 45.26 | 584,589 | +0.61(+1.37%) |
Nov 16, 2023 | 44.42 | 45.13 | 44.25 | 44.65 | 510,363 | -0.40(-0.89%) |
Nov 15, 2023 | 45.21 | 46.15 | 45.03 | 45.05 | 785,261 | -0.14(-0.31%) |
Nov 14, 2023 | 44.50 | 45.45 | 44.50 | 45.19 | 712,136 | +1.60(+3.67%) |
Nov 13, 2023 | 43.68 | 43.99 | 43.48 | 43.59 | 498,580 | -0.40(-0.91%) |
Nov 10, 2023 | 43.59 | 44.38 | 43.40 | 43.99 | 401,460 | +0.45(+1.03%) |
Nov 09, 2023 | 44.26 | 44.45 | 42.81 | 43.54 | 625,363 | -0.83(-1.87%) |
Nov 08, 2023 | 44.27 | 44.72 | 44.15 | 44.37 | 385,006 | +0.06(+0.14%) |
Nov 07, 2023 | 45.12 | 45.59 | 44.30 | 44.31 | 716,789 | -0.78(-1.73%) |
Nov 06, 2023 | 44.71 | 45.22 | 43.86 | 45.09 | 674,764 | +0.36(+0.80%) |
Nov 03, 2023 | 45.10 | 46.77 | 44.05 | 44.73 | 1,130,446 | +1.94(+4.53%) |
Nov 02, 2023 | 42.21 | 42.90 | 41.98 | 42.79 | 940,880 | +1.01(+2.42%) |