Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.42 | 37.48 | 36.66 | 37.00 | 1,285,441 | -0.32(-0.86%) |
May 16, 2024 | 38.74 | 38.77 | 37.07 | 37.32 | 1,429,287 | -1.45(-3.74%) |
May 15, 2024 | 40.28 | 40.28 | 38.72 | 38.77 | 1,520,051 | -0.63(-1.60%) |
May 14, 2024 | 38.15 | 40.29 | 38.04 | 39.40 | 2,706,486 | +1.73(+4.59%) |
May 13, 2024 | 36.51 | 37.71 | 34.99 | 37.67 | 2,809,882 | +1.76(+4.90%) |
May 10, 2024 | 33.81 | 35.98 | 33.50 | 35.91 | 4,144,276 | +3.33(+10.22%) |
May 09, 2024 | 33.65 | 33.68 | 32.44 | 32.58 | 2,211,159 | -1.09(-3.24%) |
May 08, 2024 | 34.00 | 34.83 | 33.64 | 33.67 | 1,786,299 | -1.16(-3.33%) |
May 07, 2024 | 34.83 | 35.25 | 34.48 | 34.83 | 1,416,014 | -0.02(-0.06%) |
May 06, 2024 | 34.81 | 35.16 | 34.30 | 34.85 | 12,506,827 | +0.61(+1.78%) |
May 03, 2024 | 36.00 | 36.45 | 33.94 | 34.24 | 1,878,981 | -1.10(-3.11%) |
May 02, 2024 | 35.88 | 36.00 | 34.34 | 35.34 | 2,179,319 | -0.19(-0.53%) |
May 01, 2024 | 35.68 | 36.59 | 34.83 | 35.53 | 3,930,023 | +2.67(+8.13%) |
Apr 30, 2024 | 33.68 | 34.01 | 32.77 | 32.86 | 999,232 | -1.18(-3.47%) |
Apr 29, 2024 | 33.81 | 34.19 | 33.51 | 34.04 | 698,144 | +0.53(+1.58%) |
Apr 26, 2024 | 32.86 | 33.82 | 32.58 | 33.51 | 826,799 | +1.07(+3.30%) |
Apr 25, 2024 | 32.02 | 32.45 | 31.42 | 32.44 | 909,028 | -0.58(-1.76%) |
Apr 24, 2024 | 33.02 | 33.42 | 32.57 | 33.02 | 599,082 | +0.31(+0.95%) |
Apr 23, 2024 | 32.36 | 33.00 | 31.81 | 32.71 | 913,418 | +0.26(+0.80%) |
Apr 22, 2024 | 32.47 | 32.90 | 31.77 | 32.45 | 859,142 | +0.02(+0.06%) |
Apr 19, 2024 | 32.81 | 33.28 | 32.21 | 32.43 | 1,141,782 | -0.50(-1.52%) |
Apr 18, 2024 | 33.23 | 33.85 | 32.80 | 32.93 | 742,646 | -0.30(-0.90%) |
Apr 17, 2024 | 33.77 | 34.20 | 33.08 | 33.23 | 753,017 | -0.18(-0.54%) |
Apr 16, 2024 | 33.86 | 33.86 | 32.96 | 33.41 | 862,680 | -0.72(-2.11%) |
Apr 15, 2024 | 35.08 | 35.52 | 33.68 | 34.13 | 634,289 | -0.98(-2.79%) |
Apr 12, 2024 | 35.86 | 36.18 | 34.72 | 35.11 | 686,461 | -1.37(-3.76%) |
Apr 11, 2024 | 36.28 | 37.11 | 36.04 | 36.48 | 675,735 | +0.56(+1.56%) |
Apr 10, 2024 | 35.98 | 36.39 | 35.50 | 35.92 | 694,026 | -1.28(-3.44%) |
Apr 09, 2024 | 37.40 | 37.69 | 36.76 | 37.20 | 889,549 | -0.28(-0.75%) |
Apr 08, 2024 | 37.70 | 37.86 | 37.10 | 37.48 | 631,334 | +0.16(+0.43%) |
Apr 05, 2024 | 36.63 | 37.64 | 36.63 | 37.32 | 814,106 | +0.55(+1.50%) |
Apr 04, 2024 | 37.14 | 38.07 | 36.60 | 36.77 | 776,949 | +0.03(+0.08%) |
Apr 03, 2024 | 36.66 | 37.82 | 36.61 | 36.74 | 580,826 | -0.48(-1.29%) |
Apr 02, 2024 | 37.26 | 37.28 | 36.46 | 37.22 | 951,630 | -0.95(-2.49%) |
Apr 01, 2024 | 38.13 | 38.59 | 37.75 | 38.17 | 608,380 | -0.01(-0.03%) |
Mar 28, 2024 | 39.03 | 38.58 | 38.16 | 38.18 | 700,871 | -0.90(-2.30%) |
Mar 27, 2024 | 39.29 | 39.67 | 38.81 | 39.08 | 684,704 | +0.21(+0.54%) |
Mar 26, 2024 | 39.27 | 39.48 | 38.54 | 38.87 | 670,393 | +0.12(+0.31%) |
Mar 25, 2024 | 39.22 | 39.58 | 38.65 | 38.75 | 711,647 | -0.55(-1.40%) |
Mar 22, 2024 | 39.77 | 40.22 | 39.05 | 39.30 | 561,520 | -0.53(-1.33%) |
Mar 21, 2024 | 40.00 | 41.14 | 39.81 | 39.83 | 986,795 | +0.56(+1.43%) |
Mar 20, 2024 | 39.09 | 39.80 | 38.69 | 39.27 | 867,917 | +0.01(+0.03%) |
Mar 19, 2024 | 39.96 | 40.60 | 39.15 | 39.26 | 783,745 | -1.31(-3.23%) |
Mar 18, 2024 | 39.12 | 41.02 | 38.34 | 40.57 | 1,016,277 | +1.45(+3.71%) |
Mar 15, 2024 | 38.65 | 39.35 | 38.50 | 39.12 | 1,948,751 | +0.08(+0.20%) |
Mar 14, 2024 | 40.65 | 40.88 | 38.80 | 39.04 | 814,631 | -1.55(-3.82%) |
Mar 13, 2024 | 40.16 | 41.58 | 40.16 | 40.59 | 790,557 | +0.16(+0.40%) |
Mar 12, 2024 | 40.20 | 41.13 | 39.72 | 40.43 | 803,069 | +0.30(+0.75%) |
Mar 11, 2024 | 39.21 | 40.63 | 39.21 | 40.13 | 931,219 | +0.81(+2.06%) |
Mar 08, 2024 | 38.86 | 40.66 | 38.68 | 39.32 | 972,554 | +0.73(+1.89%) |
Mar 07, 2024 | 39.36 | 40.24 | 38.43 | 38.59 | 1,217,430 | -0.52(-1.33%) |
Mar 06, 2024 | 38.80 | 39.74 | 37.97 | 39.11 | 1,104,930 | +1.63(+4.35%) |
Mar 05, 2024 | 38.18 | 38.25 | 36.71 | 37.48 | 1,233,958 | -1.23(-3.18%) |
Mar 04, 2024 | 38.45 | 39.02 | 37.27 | 38.71 | 1,335,299 | +0.31(+0.81%) |
Mar 01, 2024 | 38.09 | 38.90 | 37.30 | 38.40 | 876,261 | +0.48(+1.27%) |
Feb 29, 2024 | 37.72 | 38.62 | 37.27 | 37.92 | 1,157,913 | +0.61(+1.63%) |
Feb 28, 2024 | 37.07 | 37.49 | 36.85 | 37.31 | 782,080 | -0.23(-0.61%) |
Feb 27, 2024 | 36.55 | 38.43 | 36.35 | 37.54 | 1,328,778 | +1.35(+3.73%) |
Feb 26, 2024 | 37.23 | 37.32 | 36.04 | 36.19 | 1,940,920 | -1.32(-3.52%) |
Feb 23, 2024 | 39.05 | 39.58 | 37.15 | 37.51 | 1,443,974 | -1.45(-3.72%) |
Feb 22, 2024 | 38.50 | 39.68 | 36.70 | 38.96 | 2,472,266 | +3.11(+8.68%) |
Feb 21, 2024 | 35.64 | 36.50 | 35.24 | 35.85 | 2,345,497 | -1.15(-3.11%) |
Feb 20, 2024 | 38.50 | 39.22 | 36.38 | 37.00 | 2,883,475 | -3.30(-8.19%) |
Feb 16, 2024 | 40.36 | 41.07 | 39.83 | 40.30 | 1,240,630 | -0.58(-1.42%) |
Feb 15, 2024 | 39.70 | 40.95 | 39.04 | 40.88 | 1,440,242 | +1.36(+3.44%) |
Feb 14, 2024 | 38.53 | 39.78 | 37.70 | 39.52 | 870,981 | +1.65(+4.36%) |
Feb 13, 2024 | 37.20 | 39.10 | 37.06 | 37.87 | 1,889,989 | -1.56(-3.96%) |
Feb 12, 2024 | 39.00 | 40.57 | 38.86 | 39.43 | 1,198,210 | +0.01(+0.03%) |
Feb 09, 2024 | 37.69 | 40.70 | 37.51 | 39.42 | 2,304,345 | +2.68(+7.29%) |
Feb 08, 2024 | 35.34 | 36.88 | 35.01 | 36.74 | 823,132 | +1.22(+3.43%) |
Feb 07, 2024 | 34.83 | 36.31 | 33.82 | 35.52 | 904,012 | +0.82(+2.36%) |
Feb 06, 2024 | 34.37 | 35.38 | 34.37 | 34.70 | 828,375 | +0.33(+0.96%) |
Feb 05, 2024 | 35.15 | 35.20 | 33.85 | 34.37 | 673,960 | -1.37(-3.83%) |
Feb 02, 2024 | 34.81 | 36.24 | 33.94 | 35.74 | 949,433 | +1.10(+3.18%) |
Feb 01, 2024 | 34.04 | 34.90 | 33.66 | 34.64 | 783,686 | +0.92(+2.73%) |
Jan 31, 2024 | 34.73 | 35.18 | 33.66 | 33.72 | 1,009,183 | -1.55(-4.39%) |
Jan 30, 2024 | 34.82 | 35.36 | 34.13 | 35.27 | 1,085,404 | +0.47(+1.35%) |
Jan 29, 2024 | 33.00 | 34.84 | 32.78 | 34.80 | 658,013 | +1.80(+5.45%) |
Jan 26, 2024 | 33.49 | 33.96 | 32.83 | 33.00 | 615,535 | -0.14(-0.42%) |
Jan 25, 2024 | 33.10 | 33.35 | 32.64 | 33.14 | 839,151 | +0.49(+1.50%) |
Jan 24, 2024 | 34.65 | 34.95 | 32.58 | 32.65 | 1,240,600 | -1.60(-4.67%) |
Jan 23, 2024 | 34.81 | 35.13 | 34.07 | 34.25 | 822,403 | -0.60(-1.72%) |
Jan 22, 2024 | 35.51 | 36.65 | 34.60 | 34.85 | 900,486 | +0.19(+0.55%) |
Jan 19, 2024 | 34.86 | 34.99 | 34.04 | 34.66 | 733,942 | +0.17(+0.49%) |
Jan 18, 2024 | 34.91 | 35.12 | 33.57 | 34.49 | 742,312 | +0.17(+0.50%) |
Jan 17, 2024 | 34.04 | 34.40 | 32.86 | 34.32 | 1,326,684 | -0.68(-1.94%) |
Jan 16, 2024 | 35.17 | 35.57 | 34.54 | 35.00 | 785,252 | -0.67(-1.88%) |
Jan 12, 2024 | 36.74 | 37.50 | 35.67 | 35.67 | 716,975 | -0.74(-2.03%) |
Jan 11, 2024 | 36.35 | 37.10 | 35.43 | 36.41 | 632,424 | -0.12(-0.33%) |
Jan 10, 2024 | 36.56 | 37.01 | 36.25 | 36.53 | 744,207 | -0.01(-0.03%) |
Jan 09, 2024 | 36.30 | 36.86 | 36.16 | 36.54 | 606,988 | -0.26(-0.71%) |
Jan 08, 2024 | 35.46 | 36.88 | 35.46 | 36.80 | 765,071 | +1.46(+4.13%) |
Jan 05, 2024 | 34.67 | 36.09 | 34.60 | 35.34 | 517,698 | +0.19(+0.54%) |
Jan 04, 2024 | 34.58 | 35.37 | 34.39 | 35.15 | 753,098 | +0.42(+1.21%) |
Jan 03, 2024 | 35.39 | 35.79 | 34.41 | 34.73 | 1,297,309 | -1.51(-4.17%) |
Jan 02, 2024 | 36.00 | 36.65 | 35.34 | 36.24 | 1,083,597 | -0.45(-1.23%) |
Dec 29, 2023 | 37.76 | 38.08 | 36.63 | 36.69 | 924,572 | -1.35(-3.55%) |
Dec 28, 2023 | 37.80 | 38.08 | 37.58 | 38.04 | 591,383 | -0.11(-0.29%) |
Dec 27, 2023 | 38.06 | 38.50 | 37.95 | 38.15 | 623,045 | +0.31(+0.82%) |
Dec 26, 2023 | 36.91 | 38.21 | 36.76 | 37.84 | 645,967 | +0.93(+2.52%) |
Dec 22, 2023 | 37.47 | 37.87 | 36.62 | 36.91 | 583,643 | -0.55(-1.47%) |
Dec 21, 2023 | 37.26 | 37.79 | 36.73 | 37.46 | 856,389 | +0.99(+2.71%) |
Dec 20, 2023 | 36.85 | 38.18 | 36.20 | 36.47 | 1,238,496 | -0.33(-0.90%) |
Dec 19, 2023 | 36.20 | 37.18 | 35.89 | 36.80 | 1,357,105 | +0.86(+2.39%) |
Dec 18, 2023 | 35.47 | 36.28 | 35.09 | 35.94 | 930,427 | +0.47(+1.33%) |
Dec 15, 2023 | 36.31 | 36.31 | 34.47 | 35.47 | 1,847,254 | -0.37(-1.03%) |
Dec 14, 2023 | 34.10 | 35.99 | 34.10 | 35.84 | 1,805,681 | +2.62(+7.89%) |
Dec 13, 2023 | 31.95 | 33.61 | 31.51 | 33.22 | 1,247,908 | +1.32(+4.14%) |
Dec 12, 2023 | 31.32 | 31.94 | 30.73 | 31.90 | 877,409 | +0.50(+1.59%) |
Dec 11, 2023 | 30.81 | 31.59 | 30.57 | 31.40 | 698,923 | +0.35(+1.13%) |
Dec 08, 2023 | 30.28 | 31.24 | 30.11 | 31.05 | 531,130 | +0.44(+1.44%) |
Dec 07, 2023 | 30.31 | 30.90 | 29.70 | 30.61 | 644,656 | +0.12(+0.39%) |
Dec 06, 2023 | 30.87 | 31.50 | 30.39 | 30.49 | 697,298 | -0.41(-1.33%) |
Dec 05, 2023 | 30.31 | 31.08 | 30.00 | 30.90 | 822,921 | +0.13(+0.42%) |
Dec 04, 2023 | 30.42 | 31.32 | 30.42 | 30.77 | 806,418 | -0.08(-0.26%) |
Dec 01, 2023 | 30.21 | 30.99 | 29.77 | 30.85 | 1,403,578 | +1.23(+4.15%) |
Nov 30, 2023 | 31.08 | 31.15 | 29.38 | 29.62 | 1,411,358 | -0.91(-2.98%) |
Nov 29, 2023 | 30.58 | 31.48 | 30.53 | 30.53 | 1,270,295 | +0.39(+1.29%) |
Nov 28, 2023 | 28.51 | 30.14 | 28.37 | 30.14 | 1,006,579 | +1.49(+5.20%) |
Nov 27, 2023 | 28.72 | 29.04 | 28.34 | 28.65 | 600,360 | -0.23(-0.80%) |
Nov 24, 2023 | 28.27 | 29.39 | 28.27 | 28.88 | 426,494 | -0.01(-0.03%) |
Nov 22, 2023 | 28.80 | 29.11 | 28.34 | 28.89 | 1,238,542 | +0.48(+1.69%) |
Nov 21, 2023 | 29.78 | 29.85 | 28.29 | 28.41 | 1,166,166 | -0.18(-0.63%) |
Nov 20, 2023 | 28.70 | 28.99 | 28.29 | 28.59 | 1,598,505 | -0.31(-1.07%) |
Nov 17, 2023 | 27.39 | 28.99 | 27.28 | 28.90 | 1,915,693 | +1.60(+5.86%) |
Nov 16, 2023 | 26.96 | 27.40 | 26.10 | 27.30 | 1,176,086 | +0.03(+0.11%) |
Nov 15, 2023 | 26.96 | 27.61 | 26.44 | 27.27 | 1,709,758 | +0.60(+2.25%) |
Nov 14, 2023 | 26.52 | 27.27 | 26.23 | 26.67 | 1,402,644 | +1.09(+4.26%) |
Nov 13, 2023 | 25.00 | 25.77 | 24.60 | 25.58 | 1,141,174 | +0.38(+1.51%) |
Nov 10, 2023 | 24.33 | 25.27 | 24.07 | 25.20 | 2,014,738 | +0.69(+2.82%) |
Nov 09, 2023 | 25.28 | 25.50 | 24.21 | 24.51 | 938,362 | -0.63(-2.51%) |
Nov 08, 2023 | 26.35 | 26.36 | 24.83 | 25.14 | 2,159,254 | -1.13(-4.30%) |
Nov 07, 2023 | 25.84 | 27.36 | 25.27 | 26.27 | 3,305,435 | +2.42(+10.15%) |
Nov 06, 2023 | 25.00 | 25.06 | 23.65 | 23.85 | 1,533,901 | -0.91(-3.68%) |
Nov 03, 2023 | 26.79 | 26.85 | 24.32 | 24.76 | 4,068,725 | +3.53(+16.63%) |
Nov 02, 2023 | 20.21 | 21.37 | 20.21 | 21.23 | 2,738,389 | +1.41(+7.11%) |