Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 43.31 | 43.31 | 42.56 | 42.73 | 401,887 | -0.77(-1.77%) |
May 21, 2024 | 43.56 | 43.86 | 43.47 | 43.50 | 450,227 | -0.17(-0.39%) |
May 20, 2024 | 43.88 | 43.94 | 43.59 | 43.67 | 239,303 | -0.17(-0.39%) |
May 17, 2024 | 43.38 | 43.90 | 43.38 | 43.84 | 219,075 | +0.48(+1.11%) |
May 16, 2024 | 43.50 | 43.61 | 43.25 | 43.36 | 272,654 | -0.22(-0.50%) |
May 15, 2024 | 43.42 | 43.63 | 42.84 | 43.58 | 440,244 | -0.03(-0.07%) |
May 14, 2024 | 43.57 | 43.68 | 43.38 | 43.61 | 266,870 | -0.03(-0.07%) |
May 13, 2024 | 43.79 | 43.98 | 43.48 | 43.64 | 296,741 | -0.07(-0.16%) |
May 10, 2024 | 44.05 | 44.13 | 43.62 | 43.71 | 163,789 | -0.09(-0.21%) |
May 09, 2024 | 43.28 | 43.83 | 43.28 | 43.80 | 231,547 | +0.55(+1.27%) |
May 08, 2024 | 42.99 | 43.37 | 42.92 | 43.25 | 267,863 | -0.01(-0.02%) |
May 07, 2024 | 43.32 | 43.50 | 43.22 | 43.26 | 260,868 | -0.05(-0.12%) |
May 06, 2024 | 43.21 | 43.63 | 43.14 | 43.31 | 357,011 | +0.43(+1.00%) |
May 03, 2024 | 43.02 | 43.02 | 42.51 | 42.88 | 450,609 | +0.01(+0.02%) |
May 02, 2024 | 42.79 | 43.05 | 42.70 | 42.87 | 827,461 | +0.34(+0.80%) |
May 01, 2024 | 43.00 | 43.19 | 42.34 | 42.53 | 595,846 | -0.60(-1.39%) |
Apr 30, 2024 | 44.11 | 44.15 | 43.10 | 43.13 | 564,406 | -1.17(-2.64%) |
Apr 29, 2024 | 44.06 | 44.38 | 44.03 | 44.30 | 215,137 | +0.22(+0.50%) |
Apr 26, 2024 | 44.19 | 44.23 | 43.72 | 44.08 | 495,800 | -0.29(-0.65%) |
Apr 25, 2024 | 43.97 | 44.46 | 43.73 | 44.37 | 389,146 | +0.25(+0.57%) |
Apr 24, 2024 | 43.97 | 44.15 | 43.77 | 44.12 | 255,867 | +0.03(+0.07%) |
Apr 23, 2024 | 43.73 | 44.11 | 43.52 | 44.09 | 524,890 | +0.20(+0.46%) |
Apr 22, 2024 | 43.45 | 44.14 | 43.12 | 43.89 | 529,102 | +0.28(+0.64%) |
Apr 19, 2024 | 43.03 | 43.80 | 43.03 | 43.61 | 954,535 | +0.58(+1.35%) |
Apr 18, 2024 | 43.24 | 43.41 | 42.89 | 43.03 | 1,513,440 | -0.11(-0.25%) |
Apr 17, 2024 | 43.21 | 43.57 | 42.88 | 43.14 | 981,346 | -0.12(-0.28%) |
Apr 16, 2024 | 43.50 | 43.61 | 42.95 | 43.26 | 1,584,514 | -0.43(-0.98%) |
Apr 15, 2024 | 44.21 | 44.36 | 43.59 | 43.69 | 1,340,770 | -0.35(-0.79%) |
Apr 12, 2024 | 44.87 | 45.22 | 43.87 | 44.04 | 706,287 | -0.57(-1.28%) |
Apr 11, 2024 | 44.90 | 44.90 | 44.14 | 44.61 | 490,742 | -0.15(-0.34%) |
Apr 10, 2024 | 44.47 | 44.81 | 44.31 | 44.76 | 481,437 | +0.17(+0.38%) |
Apr 09, 2024 | 44.74 | 44.89 | 44.35 | 44.59 | 509,003 | +0.00(+0.00%) |
Apr 08, 2024 | 44.74 | 44.87 | 44.42 | 44.59 | 328,017 | -0.09(-0.20%) |
Apr 05, 2024 | 44.38 | 44.80 | 44.16 | 44.68 | 553,467 | +0.41(+0.93%) |
Apr 04, 2024 | 44.36 | 44.51 | 44.12 | 44.27 | 508,584 | -0.03(-0.07%) |
Apr 03, 2024 | 44.07 | 44.34 | 43.96 | 44.30 | 434,993 | +0.36(+0.82%) |
Apr 02, 2024 | 43.55 | 43.97 | 43.42 | 43.94 | 1,085,505 | +0.68(+1.57%) |
Apr 01, 2024 | 42.98 | 43.34 | 42.68 | 43.26 | 532,225 | +0.31(+0.72%) |
Mar 28, 2024 | 42.73 | 43.01 | 42.99 | 42.95 | 717,634 | +0.39(+0.92%) |
Mar 27, 2024 | 42.17 | 42.58 | 42.10 | 42.56 | 706,335 | +0.33(+0.78%) |
Mar 26, 2024 | 42.68 | 42.72 | 42.22 | 42.23 | 826,542 | -0.36(-0.85%) |
Mar 25, 2024 | 42.30 | 42.78 | 42.28 | 42.59 | 654,962 | +0.42(+1.00%) |
Mar 22, 2024 | 42.22 | 42.33 | 42.08 | 42.17 | 258,229 | -0.09(-0.21%) |
Mar 21, 2024 | 42.17 | 42.40 | 42.11 | 42.26 | 459,036 | +0.07(+0.17%) |
Mar 20, 2024 | 41.88 | 42.29 | 41.80 | 42.19 | 284,731 | +0.09(+0.21%) |
Mar 19, 2024 | 41.75 | 42.18 | 41.73 | 42.10 | 505,110 | +0.34(+0.81%) |
Mar 18, 2024 | 41.70 | 41.80 | 41.42 | 41.76 | 419,559 | +0.19(+0.46%) |
Mar 15, 2024 | 41.50 | 41.85 | 41.48 | 41.57 | 549,440 | +0.08(+0.19%) |
Mar 14, 2024 | 41.32 | 41.52 | 41.18 | 41.49 | 1,882,389 | +0.25(+0.61%) |
Mar 13, 2024 | 40.95 | 41.43 | 40.95 | 41.24 | 479,123 | +0.60(+1.48%) |
Mar 12, 2024 | 40.65 | 40.75 | 40.42 | 40.64 | 339,583 | +0.02(+0.05%) |
Mar 11, 2024 | 40.26 | 40.62 | 40.05 | 40.62 | 497,687 | +0.27(+0.67%) |
Mar 08, 2024 | 40.37 | 40.45 | 40.18 | 40.35 | 325,619 | -0.04(-0.10%) |
Mar 07, 2024 | 40.16 | 40.56 | 40.14 | 40.39 | 419,618 | +0.27(+0.67%) |
Mar 06, 2024 | 40.28 | 40.42 | 40.03 | 40.12 | 373,403 | +0.32(+0.80%) |
Mar 05, 2024 | 39.54 | 40.02 | 39.48 | 39.80 | 352,755 | +0.21(+0.53%) |
Mar 04, 2024 | 40.01 | 40.03 | 39.56 | 39.59 | 517,052 | -0.39(-0.98%) |
Mar 01, 2024 | 39.72 | 40.15 | 39.68 | 39.98 | 526,262 | +0.53(+1.34%) |
Feb 29, 2024 | 39.41 | 39.57 | 39.33 | 39.45 | 432,619 | +0.19(+0.48%) |
Feb 28, 2024 | 39.48 | 39.69 | 39.19 | 39.26 | 528,942 | -0.26(-0.66%) |
Feb 27, 2024 | 39.58 | 39.79 | 39.39 | 39.52 | 413,711 | -0.04(-0.10%) |
Feb 26, 2024 | 39.38 | 39.73 | 39.24 | 39.56 | 401,350 | +0.05(+0.13%) |
Feb 23, 2024 | 39.45 | 39.61 | 39.20 | 39.51 | 470,693 | -0.18(-0.45%) |
Feb 22, 2024 | 39.63 | 39.87 | 39.36 | 39.69 | 474,081 | +0.01(+0.03%) |
Feb 21, 2024 | 39.10 | 39.68 | 39.05 | 39.68 | 673,219 | +0.68(+1.74%) |
Feb 20, 2024 | 39.31 | 39.37 | 38.94 | 39.00 | 563,290 | -0.30(-0.76%) |
Feb 16, 2024 | 39.30 | 39.54 | 39.19 | 39.30 | 491,353 | -0.01(-0.03%) |
Feb 15, 2024 | 38.32 | 39.38 | 38.32 | 39.31 | 523,958 | +0.96(+2.50%) |
Feb 14, 2024 | 38.62 | 38.79 | 38.22 | 38.35 | 662,854 | -0.07(-0.18%) |
Feb 13, 2024 | 38.87 | 38.93 | 38.16 | 38.42 | 489,290 | -0.45(-1.16%) |
Feb 12, 2024 | 38.59 | 38.99 | 38.59 | 38.87 | 459,246 | +0.35(+0.91%) |
Feb 09, 2024 | 38.97 | 39.12 | 38.46 | 38.52 | 586,788 | -0.37(-0.95%) |
Feb 08, 2024 | 38.61 | 39.00 | 38.58 | 38.89 | 468,954 | +0.24(+0.62%) |
Feb 07, 2024 | 38.73 | 38.80 | 38.39 | 38.65 | 579,271 | -0.11(-0.28%) |
Feb 06, 2024 | 38.63 | 39.07 | 38.55 | 38.76 | 549,749 | +0.36(+0.94%) |
Feb 05, 2024 | 38.39 | 38.63 | 38.07 | 38.40 | 615,441 | -0.25(-0.65%) |
Feb 02, 2024 | 38.88 | 38.97 | 38.47 | 38.65 | 883,622 | -0.23(-0.59%) |
Feb 01, 2024 | 39.00 | 39.35 | 38.63 | 38.88 | 3,804,294 | +0.10(+0.26%) |
Jan 31, 2024 | 39.43 | 39.43 | 38.77 | 38.78 | 570,531 | -0.65(-1.65%) |
Jan 30, 2024 | 38.79 | 39.45 | 38.69 | 39.43 | 649,864 | +0.38(+0.97%) |
Jan 29, 2024 | 39.03 | 39.08 | 38.67 | 39.05 | 747,134 | -0.02(-0.05%) |
Jan 26, 2024 | 38.79 | 39.07 | 38.51 | 39.07 | 2,108,192 | +0.35(+0.90%) |
Jan 25, 2024 | 38.29 | 38.76 | 38.04 | 38.72 | 2,898,633 | +0.73(+1.92%) |
Jan 24, 2024 | 37.83 | 38.03 | 37.65 | 37.99 | 716,296 | +0.43(+1.14%) |
Jan 23, 2024 | 37.36 | 37.77 | 37.31 | 37.56 | 381,800 | +0.11(+0.29%) |
Jan 22, 2024 | 37.36 | 37.53 | 37.10 | 37.45 | 508,840 | +0.03(+0.08%) |
Jan 19, 2024 | 37.32 | 37.45 | 37.17 | 37.42 | 458,656 | +0.05(+0.13%) |
Jan 18, 2024 | 37.44 | 37.44 | 37.02 | 37.37 | 400,621 | -0.01(-0.03%) |
Jan 17, 2024 | 37.39 | 37.60 | 37.20 | 37.38 | 735,874 | -0.40(-1.06%) |
Jan 16, 2024 | 38.53 | 38.56 | 37.75 | 37.78 | 629,271 | -0.88(-2.28%) |
Jan 12, 2024 | 38.85 | 39.01 | 38.54 | 38.66 | 526,334 | +0.39(+1.02%) |
Jan 11, 2024 | 38.44 | 38.49 | 38.11 | 38.27 | 931,620 | +0.15(+0.39%) |
Jan 10, 2024 | 38.69 | 38.69 | 38.05 | 38.12 | 2,839,517 | -0.39(-1.01%) |
Jan 09, 2024 | 39.09 | 39.09 | 38.43 | 38.51 | 369,518 | -0.54(-1.38%) |
Jan 08, 2024 | 38.94 | 39.05 | 38.45 | 39.05 | 650,906 | -0.50(-1.26%) |
Jan 05, 2024 | 39.88 | 39.90 | 39.42 | 39.55 | 778,851 | +0.05(+0.13%) |
Jan 04, 2024 | 40.16 | 40.37 | 39.46 | 39.50 | 586,818 | -0.46(-1.15%) |
Jan 03, 2024 | 39.41 | 40.06 | 39.26 | 39.96 | 2,580,566 | +0.55(+1.40%) |