Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 48.80 | 50.08 | 48.71 | 49.71 | 2,440,358 | +1.42(+2.94%) |
May 13, 2024 | 48.48 | 48.59 | 48.06 | 48.29 | 972,006 | +0.31(+0.65%) |
May 10, 2024 | 48.31 | 48.73 | 47.94 | 47.98 | 2,228,678 | +0.07(+0.15%) |
May 09, 2024 | 47.16 | 47.98 | 47.01 | 47.91 | 1,056,660 | +1.11(+2.37%) |
May 08, 2024 | 46.75 | 47.01 | 46.34 | 46.80 | 811,629 | -0.61(-1.29%) |
May 07, 2024 | 47.45 | 47.53 | 47.01 | 47.41 | 1,358,665 | +0.06(+0.13%) |
May 06, 2024 | 47.00 | 47.40 | 47.00 | 47.35 | 623,314 | +0.71(+1.52%) |
May 03, 2024 | 46.34 | 46.72 | 45.99 | 46.64 | 664,279 | +0.94(+2.06%) |
May 02, 2024 | 45.77 | 46.10 | 45.03 | 45.70 | 729,348 | +0.13(+0.29%) |
May 01, 2024 | 45.18 | 46.37 | 45.17 | 45.57 | 818,277 | -0.20(-0.44%) |
Apr 30, 2024 | 46.78 | 46.83 | 45.76 | 45.77 | 2,168,325 | -2.25(-4.69%) |
Apr 29, 2024 | 47.92 | 48.06 | 47.08 | 48.02 | 1,222,482 | +0.50(+1.05%) |
Apr 26, 2024 | 46.66 | 47.55 | 46.50 | 47.52 | 1,768,267 | +1.54(+3.35%) |
Apr 25, 2024 | 44.78 | 46.14 | 44.61 | 45.98 | 1,331,046 | +1.38(+3.09%) |
Apr 24, 2024 | 44.90 | 44.95 | 44.31 | 44.60 | 853,346 | +0.20(+0.45%) |
Apr 23, 2024 | 44.56 | 44.87 | 44.05 | 44.40 | 1,624,574 | -0.83(-1.84%) |
Apr 22, 2024 | 45.52 | 45.52 | 44.57 | 45.23 | 1,136,470 | -0.75(-1.63%) |
Apr 19, 2024 | 46.52 | 46.54 | 45.82 | 45.98 | 900,677 | -0.23(-0.50%) |
Apr 18, 2024 | 46.43 | 46.57 | 45.70 | 46.21 | 1,007,420 | +0.83(+1.83%) |
Apr 17, 2024 | 45.61 | 46.28 | 45.19 | 45.38 | 2,477,125 | +0.23(+0.51%) |
Apr 16, 2024 | 44.50 | 45.29 | 44.24 | 45.15 | 1,573,143 | -0.66(-1.44%) |
Apr 15, 2024 | 46.65 | 46.83 | 45.46 | 45.81 | 2,592,569 | +0.33(+0.73%) |
Apr 12, 2024 | 47.19 | 47.25 | 45.34 | 45.48 | 1,078,329 | -0.78(-1.69%) |
Apr 11, 2024 | 46.53 | 46.53 | 45.50 | 46.26 | 1,263,148 | -0.06(-0.13%) |
Apr 10, 2024 | 46.08 | 46.80 | 45.19 | 46.32 | 807,242 | -0.41(-0.88%) |
Apr 09, 2024 | 46.20 | 46.81 | 46.12 | 46.73 | 1,647,842 | +1.23(+2.70%) |
Apr 08, 2024 | 45.53 | 45.58 | 44.66 | 45.50 | 1,601,047 | +0.86(+1.93%) |
Apr 05, 2024 | 44.22 | 44.70 | 43.88 | 44.64 | 2,848,448 | +0.07(+0.16%) |
Apr 04, 2024 | 45.26 | 45.59 | 44.35 | 44.57 | 2,458,594 | +0.20(+0.45%) |
Apr 03, 2024 | 43.65 | 44.59 | 43.55 | 44.37 | 1,137,192 | +1.10(+2.54%) |
Apr 02, 2024 | 42.97 | 43.32 | 42.74 | 43.27 | 1,623,394 | +0.54(+1.26%) |
Apr 01, 2024 | 42.83 | 42.95 | 42.38 | 42.73 | 904,014 | +0.30(+0.71%) |
Mar 28, 2024 | 41.48 | 42.58 | 41.45 | 42.43 | 1,278,259 | +1.02(+2.46%) |
Mar 27, 2024 | 40.56 | 41.46 | 40.50 | 41.41 | 663,968 | +0.71(+1.74%) |
Mar 26, 2024 | 41.10 | 41.28 | 40.69 | 40.70 | 818,278 | -0.40(-0.97%) |
Mar 25, 2024 | 41.36 | 41.74 | 41.07 | 41.10 | 731,121 | -0.19(-0.46%) |
Mar 22, 2024 | 41.32 | 41.54 | 41.13 | 41.29 | 606,197 | -0.48(-1.15%) |
Mar 21, 2024 | 42.03 | 42.13 | 41.41 | 41.77 | 2,444,753 | -0.02(-0.05%) |
Mar 20, 2024 | 40.60 | 41.95 | 40.46 | 41.79 | 798,948 | +1.30(+3.21%) |
Mar 19, 2024 | 40.50 | 40.84 | 40.23 | 40.49 | 1,619,072 | -0.58(-1.41%) |
Mar 18, 2024 | 41.85 | 41.96 | 41.04 | 41.07 | 671,618 | -0.52(-1.25%) |
Mar 15, 2024 | 41.26 | 41.85 | 41.01 | 41.59 | 5,233,524 | +1.01(+2.49%) |
Mar 14, 2024 | 40.85 | 40.95 | 40.17 | 40.58 | 4,652,584 | +0.17(+0.42%) |
Mar 13, 2024 | 38.99 | 40.73 | 38.90 | 40.41 | 8,191,867 | +2.30(+6.04%) |
Mar 12, 2024 | 38.30 | 38.40 | 37.77 | 38.11 | 390,245 | -0.19(-0.50%) |
Mar 11, 2024 | 37.85 | 38.33 | 37.78 | 38.30 | 602,189 | +0.26(+0.68%) |
Mar 08, 2024 | 38.38 | 38.47 | 37.87 | 38.04 | 397,546 | +0.02(+0.05%) |
Mar 07, 2024 | 38.15 | 38.75 | 37.88 | 38.02 | 5,484,243 | +0.70(+1.88%) |
Mar 06, 2024 | 37.11 | 37.59 | 36.77 | 37.32 | 1,681,832 | +1.34(+3.72%) |
Mar 05, 2024 | 36.56 | 36.73 | 35.75 | 35.98 | 1,049,971 | -0.60(-1.64%) |
Mar 04, 2024 | 36.49 | 36.64 | 36.33 | 36.58 | 353,026 | +0.13(+0.36%) |
Mar 01, 2024 | 36.04 | 36.60 | 35.85 | 36.45 | 268,650 | +0.47(+1.31%) |
Feb 29, 2024 | 35.78 | 36.16 | 35.73 | 35.98 | 426,751 | +0.43(+1.21%) |
Feb 28, 2024 | 35.94 | 35.94 | 35.49 | 35.55 | 215,436 | -0.69(-1.90%) |
Feb 27, 2024 | 36.04 | 36.32 | 36.00 | 36.24 | 298,350 | +0.34(+0.95%) |
Feb 26, 2024 | 35.83 | 35.98 | 35.66 | 35.90 | 597,670 | -0.54(-1.48%) |
Feb 23, 2024 | 36.27 | 36.51 | 36.10 | 36.44 | 143,694 | +0.45(+1.25%) |
Feb 22, 2024 | 36.35 | 36.38 | 35.91 | 35.99 | 502,309 | +0.02(+0.06%) |
Feb 21, 2024 | 35.85 | 36.10 | 35.72 | 35.97 | 311,211 | +0.04(+0.11%) |
Feb 20, 2024 | 36.26 | 36.45 | 35.93 | 35.93 | 421,309 | -0.11(-0.31%) |
Feb 16, 2024 | 35.47 | 36.27 | 35.39 | 36.04 | 362,445 | +0.80(+2.27%) |
Feb 15, 2024 | 34.96 | 35.31 | 34.95 | 35.24 | 227,046 | +0.43(+1.24%) |
Feb 14, 2024 | 34.28 | 34.88 | 34.28 | 34.81 | 432,578 | +0.67(+1.96%) |
Feb 13, 2024 | 34.83 | 34.83 | 33.90 | 34.14 | 433,098 | -1.05(-2.98%) |
Feb 12, 2024 | 34.61 | 35.34 | 34.61 | 35.19 | 195,894 | +0.58(+1.68%) |
Feb 09, 2024 | 34.78 | 34.78 | 34.46 | 34.61 | 1,919,977 | -0.43(-1.23%) |
Feb 08, 2024 | 35.02 | 35.35 | 35.00 | 35.04 | 1,447,446 | -0.21(-0.60%) |
Feb 07, 2024 | 35.66 | 35.66 | 35.11 | 35.25 | 478,175 | -0.41(-1.15%) |
Feb 06, 2024 | 35.24 | 35.68 | 35.24 | 35.66 | 590,552 | +0.56(+1.60%) |
Feb 05, 2024 | 35.19 | 35.19 | 34.63 | 35.10 | 358,565 | -0.70(-1.96%) |
Feb 02, 2024 | 36.09 | 36.16 | 35.63 | 35.80 | 831,061 | -0.91(-2.48%) |
Feb 01, 2024 | 36.47 | 36.82 | 36.33 | 36.71 | 337,524 | +0.52(+1.44%) |
Jan 31, 2024 | 36.65 | 37.12 | 36.15 | 36.19 | 337,684 | -0.53(-1.44%) |
Jan 30, 2024 | 36.28 | 36.76 | 36.26 | 36.72 | 679,711 | -0.08(-0.22%) |
Jan 29, 2024 | 36.40 | 36.90 | 36.15 | 36.80 | 587,082 | +0.31(+0.85%) |
Jan 26, 2024 | 36.60 | 36.98 | 36.27 | 36.49 | 761,579 | -0.19(-0.52%) |
Jan 25, 2024 | 36.59 | 36.97 | 36.36 | 36.68 | 306,632 | +0.33(+0.91%) |
Jan 24, 2024 | 36.58 | 36.75 | 36.26 | 36.35 | 818,330 | +1.09(+3.09%) |
Jan 23, 2024 | 34.85 | 35.38 | 34.82 | 35.26 | 295,638 | +0.79(+2.29%) |
Jan 22, 2024 | 34.78 | 34.86 | 34.40 | 34.47 | 306,352 | -0.82(-2.32%) |
Jan 19, 2024 | 34.63 | 35.32 | 34.49 | 35.29 | 189,035 | +0.39(+1.12%) |
Jan 18, 2024 | 34.77 | 34.93 | 34.61 | 34.90 | 151,190 | +0.01(+0.03%) |
Jan 17, 2024 | 35.10 | 35.15 | 34.66 | 34.89 | 191,138 | -0.85(-2.38%) |
Jan 16, 2024 | 36.42 | 36.42 | 35.61 | 35.74 | 257,037 | -1.12(-3.04%) |
Jan 12, 2024 | 36.97 | 37.28 | 36.77 | 36.86 | 1,745,745 | +0.30(+0.82%) |
Jan 11, 2024 | 36.68 | 36.68 | 36.15 | 36.56 | 1,958,934 | +0.07(+0.19%) |
Jan 10, 2024 | 36.56 | 36.66 | 36.35 | 36.49 | 235,287 | +0.04(+0.11%) |
Jan 09, 2024 | 36.61 | 36.67 | 36.36 | 36.45 | 125,662 | -0.68(-1.83%) |
Jan 08, 2024 | 36.75 | 37.19 | 36.45 | 37.13 | 168,169 | +0.25(+0.68%) |
Jan 05, 2024 | 36.90 | 37.44 | 36.66 | 36.88 | 160,226 | +0.00(+0.00%) |
Jan 04, 2024 | 36.73 | 37.04 | 36.56 | 36.88 | 232,931 | -0.08(-0.22%) |
Jan 03, 2024 | 36.67 | 37.11 | 36.22 | 36.96 | 365,387 | -0.25(-0.67%) |
Jan 02, 2024 | 37.19 | 37.58 | 37.11 | 37.21 | 725,401 | -0.29(-0.77%) |
Dec 29, 2023 | 37.53 | 37.80 | 37.28 | 37.50 | 3,054,375 | -0.30(-0.79%) |
Dec 28, 2023 | 38.36 | 38.64 | 37.80 | 37.80 | 3,293,727 | -0.65(-1.69%) |
Dec 27, 2023 | 38.17 | 38.54 | 38.14 | 38.45 | 135,830 | +0.37(+0.96%) |
Dec 26, 2023 | 37.90 | 38.16 | 37.88 | 38.08 | 348,970 | +0.37(+0.97%) |
Dec 22, 2023 | 37.99 | 38.11 | 37.67 | 37.72 | 545,055 | -0.07(-0.18%) |
Dec 21, 2023 | 37.32 | 37.84 | 37.32 | 37.79 | 234,799 | +0.86(+2.33%) |
Dec 20, 2023 | 37.50 | 37.67 | 36.90 | 36.92 | 472,153 | -0.74(-1.97%) |
Dec 19, 2023 | 37.04 | 37.78 | 37.04 | 37.67 | 373,301 | +0.92(+2.51%) |
Dec 18, 2023 | 36.85 | 37.14 | 36.75 | 36.75 | 348,750 | -0.04(-0.11%) |
Dec 15, 2023 | 37.02 | 37.12 | 36.69 | 36.79 | 515,919 | +0.00(+0.00%) |
Dec 14, 2023 | 36.15 | 36.84 | 36.15 | 36.79 | 1,289,450 | +1.20(+3.37%) |
Dec 13, 2023 | 34.15 | 35.60 | 34.07 | 35.59 | 383,632 | +1.28(+3.72%) |
Dec 12, 2023 | 34.32 | 34.44 | 34.08 | 34.31 | 306,984 | -0.29(-0.83%) |
Dec 11, 2023 | 34.80 | 34.80 | 34.38 | 34.60 | 555,766 | -0.37(-1.05%) |
Dec 08, 2023 | 34.47 | 35.09 | 34.30 | 34.96 | 224,530 | +0.49(+1.44%) |
Dec 07, 2023 | 34.58 | 34.58 | 34.20 | 34.47 | 236,272 | +0.42(+1.22%) |
Dec 06, 2023 | 34.53 | 34.72 | 34.02 | 34.05 | 274,028 | +0.07(+0.20%) |
Dec 05, 2023 | 34.42 | 34.43 | 33.91 | 33.98 | 202,272 | -0.75(-2.17%) |
Dec 04, 2023 | 34.85 | 35.15 | 34.51 | 34.74 | 2,560,826 | -0.78(-2.20%) |