Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 69.75 | 70.48 | 66.40 | 68.76 | 770,773 | -0.78(-1.12%) |
May 21, 2024 | 67.00 | 69.57 | 66.31 | 69.54 | 330,055 | +0.76(+1.10%) |
May 20, 2024 | 67.34 | 69.26 | 66.88 | 68.78 | 346,290 | +3.29(+5.02%) |
May 17, 2024 | 68.37 | 68.54 | 64.50 | 65.49 | 277,645 | -2.75(-4.03%) |
May 16, 2024 | 69.00 | 70.28 | 67.84 | 68.24 | 376,601 | -0.42(-0.61%) |
May 15, 2024 | 65.51 | 68.95 | 64.50 | 68.66 | 417,844 | +4.62(+7.21%) |
May 14, 2024 | 61.72 | 64.44 | 60.81 | 64.04 | 242,606 | +1.26(+2.01%) |
May 13, 2024 | 62.91 | 63.50 | 60.26 | 62.78 | 341,508 | +0.81(+1.31%) |
May 10, 2024 | 62.69 | 64.11 | 61.19 | 61.97 | 363,846 | +1.39(+2.29%) |
May 09, 2024 | 62.99 | 63.74 | 59.82 | 60.58 | 512,687 | -2.27(-3.61%) |
May 08, 2024 | 61.35 | 63.84 | 61.35 | 62.85 | 286,064 | -0.21(-0.33%) |
May 07, 2024 | 63.77 | 64.72 | 60.90 | 63.06 | 694,321 | -2.20(-3.37%) |
May 06, 2024 | 61.66 | 65.42 | 61.24 | 65.26 | 442,906 | +4.47(+7.35%) |
May 03, 2024 | 59.46 | 61.40 | 58.64 | 60.79 | 453,177 | +3.84(+6.74%) |
May 02, 2024 | 55.24 | 57.31 | 53.63 | 56.95 | 543,318 | +3.48(+6.51%) |
May 01, 2024 | 55.98 | 57.25 | 51.01 | 53.47 | 655,801 | -4.30(-7.44%) |
Apr 30, 2024 | 58.80 | 61.14 | 57.69 | 57.77 | 445,051 | -2.11(-3.52%) |
Apr 29, 2024 | 59.51 | 60.08 | 56.40 | 59.88 | 546,881 | +0.01(+0.02%) |
Apr 26, 2024 | 54.81 | 60.49 | 54.14 | 59.87 | 456,756 | +6.62(+12.43%) |
Apr 25, 2024 | 48.55 | 54.06 | 47.88 | 53.25 | 314,914 | +3.71(+7.49%) |
Apr 24, 2024 | 55.16 | 55.23 | 48.95 | 49.54 | 462,937 | -3.58(-6.74%) |
Apr 23, 2024 | 51.16 | 53.50 | 50.45 | 53.12 | 385,946 | +3.51(+7.08%) |
Apr 22, 2024 | 47.86 | 50.08 | 45.80 | 49.61 | 482,850 | +4.05(+8.89%) |
Apr 19, 2024 | 54.87 | 56.47 | 44.91 | 45.56 | 542,412 | -11.49(-20.14%) |
Apr 18, 2024 | 57.42 | 59.00 | 54.05 | 57.05 | 207,981 | +0.74(+1.31%) |
Apr 17, 2024 | 62.16 | 62.80 | 56.27 | 56.31 | 319,105 | -4.58(-7.52%) |
Apr 16, 2024 | 59.70 | 61.90 | 59.20 | 60.89 | 240,966 | +1.82(+3.08%) |
Apr 15, 2024 | 63.55 | 65.53 | 59.00 | 59.07 | 247,829 | -3.16(-5.08%) |
Apr 12, 2024 | 64.44 | 65.03 | 61.31 | 62.23 | 214,159 | -3.40(-5.18%) |
Apr 11, 2024 | 61.30 | 65.81 | 60.75 | 65.63 | 267,183 | +5.00(+8.25%) |
Apr 10, 2024 | 56.25 | 61.19 | 56.25 | 60.63 | 265,724 | +2.23(+3.82%) |
Apr 09, 2024 | 61.43 | 61.68 | 55.21 | 58.40 | 357,638 | -2.70(-4.42%) |
Apr 08, 2024 | 63.15 | 63.16 | 60.60 | 61.10 | 82,050 | -1.21(-1.94%) |
Apr 05, 2024 | 60.42 | 62.90 | 59.40 | 62.31 | 231,486 | +2.92(+4.92%) |
Apr 04, 2024 | 65.93 | 66.02 | 59.39 | 59.39 | 239,910 | -4.34(-6.81%) |
Apr 03, 2024 | 62.97 | 65.81 | 62.97 | 63.73 | 115,113 | -0.79(-1.22%) |
Apr 02, 2024 | 62.90 | 65.26 | 61.81 | 64.52 | 165,757 | -1.26(-1.92%) |
Apr 01, 2024 | 65.87 | 67.82 | 64.65 | 65.78 | 360,757 | -0.04(-0.06%) |
Mar 28, 2024 | 65.41 | 66.91 | 64.58 | 65.82 | 185,882 | -0.03(-0.05%) |
Mar 27, 2024 | 68.91 | 68.97 | 64.58 | 65.85 | 308,293 | -2.49(-3.64%) |
Mar 26, 2024 | 72.01 | 72.66 | 68.33 | 68.34 | 278,153 | -2.83(-3.98%) |
Mar 25, 2024 | 70.03 | 73.02 | 69.48 | 71.17 | 318,313 | +0.86(+1.22%) |
Mar 22, 2024 | 67.04 | 70.81 | 66.74 | 70.31 | 350,457 | +3.16(+4.71%) |
Mar 21, 2024 | 68.23 | 68.54 | 66.22 | 67.15 | 333,005 | +1.08(+1.63%) |
Mar 20, 2024 | 65.47 | 66.10 | 63.72 | 66.07 | 237,951 | +1.07(+1.65%) |
Mar 19, 2024 | 62.04 | 66.23 | 60.32 | 65.00 | 433,119 | +1.02(+1.60%) |
Mar 18, 2024 | 66.20 | 68.27 | 62.60 | 63.98 | 479,260 | +0.61(+0.96%) |
Mar 15, 2024 | 62.57 | 65.19 | 61.53 | 63.37 | 329,651 | -0.12(-0.19%) |
Mar 14, 2024 | 65.20 | 66.32 | 62.04 | 63.49 | 479,653 | -3.25(-4.86%) |
Mar 13, 2024 | 67.10 | 67.44 | 64.15 | 66.74 | 438,531 | -1.14(-1.68%) |
Mar 12, 2024 | 63.74 | 67.90 | 61.71 | 67.88 | 631,484 | +6.50(+10.59%) |
Mar 11, 2024 | 61.92 | 64.58 | 59.65 | 61.38 | 492,314 | -1.87(-2.96%) |
Mar 08, 2024 | 71.75 | 74.21 | 62.15 | 63.25 | 1,414,853 | -5.74(-8.32%) |
Mar 07, 2024 | 66.30 | 69.03 | 65.71 | 68.99 | 330,550 | +4.25(+6.57%) |
Mar 06, 2024 | 64.01 | 65.78 | 62.96 | 64.74 | 343,943 | +3.01(+4.87%) |
Mar 05, 2024 | 60.95 | 61.79 | 59.04 | 61.73 | 379,420 | +0.73(+1.19%) |
Mar 04, 2024 | 59.89 | 63.51 | 59.43 | 61.00 | 546,982 | +3.14(+5.42%) |
Mar 01, 2024 | 55.54 | 57.87 | 54.92 | 57.86 | 420,530 | +3.26(+5.96%) |
Feb 29, 2024 | 54.57 | 55.45 | 53.83 | 54.61 | 245,605 | +1.51(+2.85%) |
Feb 28, 2024 | 52.90 | 54.36 | 52.57 | 53.09 | 256,508 | -1.14(-2.09%) |
Feb 27, 2024 | 54.81 | 54.94 | 52.61 | 54.23 | 188,187 | -0.35(-0.64%) |
Feb 26, 2024 | 55.35 | 56.21 | 54.05 | 54.58 | 392,302 | +0.23(+0.42%) |
Feb 23, 2024 | 56.38 | 57.98 | 53.04 | 54.35 | 757,199 | +0.37(+0.68%) |
Feb 22, 2024 | 50.69 | 54.09 | 49.94 | 53.98 | 1,141,605 | +10.60(+24.43%) |
Feb 21, 2024 | 43.92 | 44.79 | 42.17 | 43.38 | 1,089,353 | -2.04(-4.49%) |
Feb 20, 2024 | 47.79 | 47.79 | 43.66 | 45.42 | 655,579 | -3.04(-6.27%) |
Feb 16, 2024 | 50.04 | 50.31 | 48.40 | 48.46 | 478,863 | -0.16(-0.33%) |
Feb 15, 2024 | 49.85 | 49.92 | 48.37 | 48.62 | 322,794 | -1.20(-2.42%) |
Feb 14, 2024 | 49.23 | 50.19 | 47.96 | 49.83 | 560,135 | +1.68(+3.50%) |
Feb 13, 2024 | 46.36 | 49.39 | 45.55 | 48.14 | 648,392 | -0.15(-0.31%) |
Feb 12, 2024 | 48.60 | 50.55 | 47.26 | 48.29 | 485,024 | +0.17(+0.35%) |
Feb 09, 2024 | 46.58 | 48.16 | 46.26 | 48.12 | 252,664 | +2.42(+5.30%) |
Feb 08, 2024 | 46.15 | 46.81 | 45.55 | 45.70 | 240,958 | -0.49(-1.06%) |
Feb 07, 2024 | 44.49 | 46.27 | 43.73 | 46.19 | 293,901 | +1.81(+4.08%) |
Feb 06, 2024 | 45.79 | 45.79 | 42.47 | 44.38 | 494,345 | -1.08(-2.37%) |
Feb 05, 2024 | 44.42 | 45.54 | 43.38 | 45.45 | 745,060 | +3.05(+7.19%) |
Feb 02, 2024 | 40.31 | 42.81 | 40.08 | 42.41 | 255,083 | +2.94(+7.44%) |
Feb 01, 2024 | 38.67 | 39.61 | 38.20 | 39.47 | 206,155 | +1.39(+3.66%) |
Jan 31, 2024 | 37.91 | 38.75 | 37.28 | 38.07 | 196,443 | -1.19(-3.02%) |
Jan 30, 2024 | 39.40 | 39.91 | 38.82 | 39.26 | 264,273 | +0.30(+0.77%) |
Jan 29, 2024 | 37.86 | 38.99 | 37.55 | 38.96 | 315,469 | +1.34(+3.57%) |
Jan 26, 2024 | 37.50 | 38.31 | 37.21 | 37.62 | 173,310 | -0.60(-1.56%) |
Jan 25, 2024 | 38.91 | 39.19 | 37.59 | 38.21 | 262,991 | +0.21(+0.55%) |
Jan 24, 2024 | 37.06 | 39.30 | 36.76 | 38.01 | 298,794 | +1.42(+3.89%) |
Jan 23, 2024 | 36.38 | 36.64 | 35.46 | 36.58 | 136,569 | +0.13(+0.36%) |
Jan 22, 2024 | 36.81 | 37.05 | 35.89 | 36.45 | 290,257 | +0.16(+0.44%) |
Jan 19, 2024 | 34.95 | 36.29 | 34.26 | 36.29 | 275,789 | +2.13(+6.24%) |
Jan 18, 2024 | 34.27 | 34.58 | 33.26 | 34.16 | 184,141 | +0.98(+2.94%) |
Jan 17, 2024 | 33.51 | 33.56 | 32.08 | 33.18 | 207,192 | -0.38(-1.13%) |
Jan 16, 2024 | 32.36 | 33.89 | 32.36 | 33.56 | 260,639 | +1.49(+4.66%) |
Jan 12, 2024 | 32.00 | 32.25 | 31.80 | 32.07 | 112,724 | -0.12(-0.37%) |
Jan 11, 2024 | 32.34 | 32.62 | 31.09 | 32.19 | 284,384 | +0.46(+1.44%) |
Jan 10, 2024 | 31.17 | 31.99 | 31.03 | 31.73 | 250,054 | +1.01(+3.27%) |
Jan 09, 2024 | 30.08 | 31.75 | 29.60 | 30.72 | 265,000 | +0.73(+2.42%) |
Jan 08, 2024 | 27.71 | 30.00 | 27.67 | 30.00 | 342,042 | +2.66(+9.73%) |
Jan 05, 2024 | 26.78 | 27.68 | 26.75 | 27.34 | 161,624 | +0.92(+3.47%) |
Jan 04, 2024 | 26.27 | 26.82 | 26.07 | 26.42 | 58,868 | +0.31(+1.20%) |
Jan 03, 2024 | 25.94 | 26.54 | 25.90 | 26.11 | 122,353 | -0.53(-2.00%) |
Jan 02, 2024 | 27.50 | 27.50 | 26.14 | 26.64 | 96,415 | -1.12(-4.02%) |
Dec 29, 2023 | 27.98 | 28.13 | 27.13 | 27.76 | 101,092 | +0.00(+0.00%) |
Dec 28, 2023 | 27.88 | 28.04 | 27.69 | 27.76 | 118,451 | +0.08(+0.31%) |
Dec 27, 2023 | 27.79 | 27.84 | 27.39 | 27.67 | 83,083 | +0.08(+0.31%) |
Dec 26, 2023 | 27.34 | 27.84 | 27.34 | 27.59 | 44,985 | +0.42(+1.54%) |
Dec 22, 2023 | 27.54 | 27.63 | 26.90 | 27.17 | 77,944 | -0.20(-0.73%) |
Dec 21, 2023 | 27.23 | 27.42 | 26.89 | 27.37 | 67,107 | +0.72(+2.72%) |
Dec 20, 2023 | 27.89 | 28.19 | 26.61 | 26.64 | 146,599 | -1.23(-4.41%) |
Dec 19, 2023 | 27.75 | 27.89 | 27.30 | 27.87 | 286,433 | -0.44(-1.57%) |
Dec 18, 2023 | 27.68 | 28.58 | 27.57 | 28.32 | 193,045 | +0.97(+3.55%) |
Dec 15, 2023 | 26.82 | 27.74 | 26.67 | 27.35 | 190,334 | +0.53(+1.97%) |
Dec 14, 2023 | 26.94 | 27.02 | 26.10 | 26.82 | 150,254 | +0.14(+0.54%) |
Dec 13, 2023 | 26.28 | 27.04 | 26.28 | 26.67 | 200,928 | +0.37(+1.39%) |
Dec 12, 2023 | 25.03 | 26.31 | 24.97 | 26.31 | 82,855 | +0.86(+3.38%) |
Dec 11, 2023 | 26.21 | 26.21 | 24.81 | 25.45 | 144,197 | -0.77(-2.94%) |
Dec 08, 2023 | 25.44 | 26.39 | 25.40 | 26.22 | 218,017 | +0.74(+2.91%) |
Dec 07, 2023 | 24.77 | 25.50 | 24.69 | 25.48 | 95,788 | +0.86(+3.50%) |
Dec 06, 2023 | 26.06 | 26.13 | 24.54 | 24.62 | 173,248 | -0.86(-3.38%) |
Dec 05, 2023 | 24.55 | 25.48 | 24.44 | 25.48 | 194,902 | +0.88(+3.58%) |
Dec 04, 2023 | 25.02 | 25.07 | 24.22 | 24.60 | 276,817 | -1.05(-4.09%) |
Dec 01, 2023 | 25.35 | 26.00 | 25.16 | 25.65 | 100,942 | -0.06(-0.24%) |
Nov 30, 2023 | 26.74 | 26.74 | 25.44 | 25.71 | 108,943 | -1.09(-4.05%) |
Nov 29, 2023 | 27.05 | 27.34 | 26.64 | 26.79 | 140,970 | +0.26(+0.97%) |
Nov 28, 2023 | 26.88 | 26.99 | 26.26 | 26.54 | 100,496 | -0.38(-1.40%) |
Nov 27, 2023 | 26.58 | 27.16 | 26.50 | 26.91 | 136,877 | +0.40(+1.49%) |
Nov 24, 2023 | 27.09 | 27.46 | 26.52 | 26.52 | 131,464 | -0.80(-2.93%) |
Nov 22, 2023 | 28.34 | 28.72 | 26.53 | 27.32 | 600,106 | -1.10(-3.87%) |
Nov 21, 2023 | 28.59 | 28.87 | 27.80 | 28.42 | 317,996 | -0.42(-1.44%) |
Nov 20, 2023 | 27.94 | 28.94 | 27.78 | 28.83 | 294,177 | +0.95(+3.41%) |
Nov 17, 2023 | 28.00 | 28.16 | 27.65 | 27.88 | 102,374 | -0.14(-0.49%) |
Nov 16, 2023 | 27.33 | 28.05 | 27.11 | 28.02 | 125,272 | +0.49(+1.78%) |
Nov 15, 2023 | 28.48 | 28.48 | 26.95 | 27.53 | 201,646 | -0.65(-2.29%) |
Nov 14, 2023 | 28.26 | 28.35 | 27.71 | 28.18 | 165,798 | +0.83(+3.03%) |
Nov 13, 2023 | 27.06 | 27.74 | 26.91 | 27.35 | 182,954 | +0.23(+0.84%) |
Nov 10, 2023 | 26.36 | 27.17 | 26.23 | 27.12 | 95,962 | +1.17(+4.50%) |
Nov 09, 2023 | 26.37 | 27.02 | 25.78 | 25.95 | 98,130 | +0.32(+1.24%) |
Nov 08, 2023 | 25.22 | 25.87 | 25.20 | 25.64 | 61,901 | +0.49(+1.97%) |
Nov 07, 2023 | 24.94 | 25.33 | 24.54 | 25.14 | 58,113 | +0.17(+0.67%) |
Nov 06, 2023 | 24.59 | 25.10 | 24.34 | 24.97 | 122,670 | +0.60(+2.48%) |
Nov 03, 2023 | 23.61 | 24.65 | 23.49 | 24.37 | 117,485 | +1.18(+5.08%) |
Nov 02, 2023 | 23.12 | 23.50 | 22.75 | 23.19 | 77,842 | +0.90(+4.04%) |
Nov 01, 2023 | 21.36 | 22.31 | 21.31 | 22.29 | 66,329 | +1.20(+5.68%) |
Oct 31, 2023 | 20.78 | 21.13 | 19.97 | 21.09 | 95,739 | -0.31(-1.43%) |
Oct 30, 2023 | 21.32 | 21.85 | 20.86 | 21.40 | 46,307 | +0.50(+2.41%) |
Oct 27, 2023 | 21.12 | 21.28 | 20.55 | 20.90 | 46,042 | +0.22(+1.05%) |
Oct 26, 2023 | 22.16 | 22.28 | 20.44 | 20.68 | 108,689 | -1.24(-5.64%) |
Oct 25, 2023 | 23.25 | 23.25 | 21.76 | 21.92 | 58,344 | -1.52(-6.50%) |
Oct 24, 2023 | 22.98 | 23.45 | 22.65 | 23.44 | 35,083 | +0.58(+2.52%) |
Oct 23, 2023 | 21.64 | 23.07 | 21.36 | 22.86 | 58,237 | +1.22(+5.66%) |
Oct 20, 2023 | 22.05 | 22.47 | 21.41 | 21.64 | 46,131 | -0.58(-2.63%) |
Oct 19, 2023 | 22.82 | 23.09 | 22.07 | 22.22 | 58,044 | -0.06(-0.25%) |
Oct 18, 2023 | 22.72 | 23.12 | 21.99 | 22.28 | 87,133 | -1.45(-6.10%) |
Oct 17, 2023 | 23.82 | 24.40 | 22.56 | 23.73 | 107,826 | -1.85(-7.22%) |
Oct 16, 2023 | 24.74 | 25.61 | 24.76 | 25.57 | 60,910 | +0.63(+2.55%) |
Oct 13, 2023 | 26.15 | 26.15 | 24.87 | 24.94 | 39,718 | -1.31(-4.99%) |
Oct 12, 2023 | 26.16 | 26.78 | 25.82 | 26.25 | 55,541 | +0.13(+0.48%) |
Oct 11, 2023 | 25.72 | 26.12 | 25.53 | 26.12 | 38,062 | +0.80(+3.17%) |
Oct 10, 2023 | 24.96 | 25.65 | 24.86 | 25.32 | 20,599 | +0.42(+1.67%) |
Oct 09, 2023 | 24.61 | 25.16 | 24.23 | 24.90 | 30,915 | -0.39(-1.54%) |
Oct 06, 2023 | 24.03 | 25.29 | 23.93 | 25.29 | 39,963 | +0.87(+3.57%) |
Oct 05, 2023 | 23.85 | 24.56 | 23.80 | 24.42 | 11,139 | +0.49(+2.06%) |
Oct 04, 2023 | 23.69 | 23.94 | 23.46 | 23.93 | 37,783 | +0.42(+1.79%) |
Oct 03, 2023 | 24.57 | 24.79 | 23.34 | 23.51 | 22,612 | -0.98(-4.00%) |
Oct 02, 2023 | 23.88 | 24.81 | 23.88 | 24.49 | 19,607 | +0.99(+4.21%) |
Sep 29, 2023 | 23.73 | 23.96 | 23.33 | 23.50 | 31,882 | +0.31(+1.34%) |
Sep 28, 2023 | 22.69 | 23.38 | 22.67 | 23.19 | 30,719 | +0.52(+2.30%) |
Sep 27, 2023 | 22.56 | 22.89 | 22.03 | 22.67 | 13,984 | +0.45(+2.03%) |
Sep 26, 2023 | 22.32 | 22.90 | 22.18 | 22.22 | 30,942 | -0.26(-1.16%) |
Sep 25, 2023 | 21.73 | 22.48 | 22.19 | 22.48 | 24,419 | +0.43(+1.96%) |
Sep 22, 2023 | 22.00 | 22.39 | 21.76 | 22.04 | 74,786 | +0.45(+2.08%) |
Sep 21, 2023 | 21.96 | 22.26 | 21.60 | 21.60 | 32,795 | -0.99(-4.37%) |
Sep 20, 2023 | 23.53 | 23.85 | 22.58 | 22.58 | 24,296 | -1.02(-4.33%) |
Sep 19, 2023 | 23.63 | 23.70 | 23.20 | 23.60 | 44,846 | -0.34(-1.42%) |
Sep 18, 2023 | 22.98 | 24.16 | 22.76 | 23.94 | 34,449 | +0.03(+0.11%) |
Sep 15, 2023 | 25.34 | 25.34 | 23.92 | 23.92 | 19,178 | -1.42(-5.61%) |
Sep 14, 2023 | 25.66 | 25.66 | 25.03 | 25.34 | 11,941 | +0.10(+0.38%) |