Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.66 | 37.69 | 35.51 | 37.62 | 2,313,784 | +2.07(+5.82%) |
May 23, 2024 | 35.64 | 36.15 | 35.43 | 35.55 | 447,364 | -0.09(-0.25%) |
May 22, 2024 | 35.64 | 35.94 | 35.39 | 35.64 | 4,935,480 | +0.16(+0.44%) |
May 21, 2024 | 35.29 | 35.53 | 34.99 | 35.48 | 431,657 | +0.17(+0.47%) |
May 20, 2024 | 34.86 | 35.37 | 34.85 | 35.32 | 872,742 | +0.41(+1.19%) |
May 17, 2024 | 35.20 | 35.23 | 34.15 | 34.90 | 1,702,287 | -0.19(-0.53%) |
May 16, 2024 | 34.55 | 35.33 | 34.55 | 35.09 | 859,390 | +0.43(+1.25%) |
May 15, 2024 | 34.19 | 34.86 | 34.03 | 34.66 | 686,879 | +0.56(+1.65%) |
May 14, 2024 | 33.74 | 34.17 | 33.74 | 34.09 | 667,172 | +0.55(+1.65%) |
May 13, 2024 | 33.26 | 33.70 | 33.21 | 33.54 | 748,557 | +0.40(+1.22%) |
May 10, 2024 | 32.13 | 33.23 | 32.13 | 33.14 | 865,200 | +0.94(+2.91%) |
May 09, 2024 | 32.70 | 32.72 | 31.90 | 32.20 | 405,564 | -0.57(-1.75%) |
May 08, 2024 | 31.90 | 32.80 | 31.88 | 32.77 | 939,513 | +0.57(+1.78%) |
May 07, 2024 | 32.61 | 32.76 | 31.98 | 32.20 | 416,597 | -0.43(-1.33%) |
May 06, 2024 | 32.74 | 32.94 | 32.52 | 32.63 | 497,217 | -0.02(-0.06%) |
May 03, 2024 | 33.36 | 33.94 | 32.65 | 32.65 | 440,731 | -0.42(-1.28%) |
May 02, 2024 | 35.21 | 35.83 | 31.79 | 33.08 | 1,666,668 | -1.05(-3.06%) |
May 01, 2024 | 34.17 | 34.69 | 33.91 | 34.12 | 738,242 | -0.07(-0.20%) |
Apr 30, 2024 | 34.68 | 34.68 | 34.10 | 34.19 | 470,519 | -0.76(-2.17%) |
Apr 29, 2024 | 34.98 | 35.09 | 34.69 | 34.95 | 351,644 | +0.13(+0.37%) |
Apr 26, 2024 | 34.63 | 35.10 | 34.63 | 34.82 | 201,912 | +0.23(+0.66%) |
Apr 25, 2024 | 34.74 | 34.80 | 34.37 | 34.60 | 548,023 | -0.56(-1.60%) |
Apr 24, 2024 | 35.21 | 35.64 | 34.99 | 35.16 | 248,550 | -0.08(-0.22%) |
Apr 23, 2024 | 34.55 | 35.42 | 34.41 | 35.24 | 660,063 | +0.82(+2.38%) |
Apr 22, 2024 | 34.72 | 34.88 | 34.16 | 34.42 | 481,619 | -0.31(-0.88%) |
Apr 19, 2024 | 34.64 | 35.08 | 34.62 | 34.72 | 816,554 | +0.08(+0.23%) |
Apr 18, 2024 | 35.00 | 35.11 | 34.29 | 34.65 | 688,068 | -0.09(-0.26%) |
Apr 17, 2024 | 35.85 | 35.85 | 34.61 | 34.73 | 554,619 | -0.75(-2.11%) |
Apr 16, 2024 | 34.82 | 35.76 | 34.59 | 35.48 | 1,525,161 | +0.63(+1.81%) |
Apr 15, 2024 | 35.38 | 35.55 | 34.62 | 34.85 | 598,284 | -0.26(-0.73%) |
Apr 12, 2024 | 35.45 | 35.63 | 34.78 | 35.11 | 813,647 | -0.62(-1.74%) |
Apr 11, 2024 | 36.27 | 36.37 | 35.54 | 35.73 | 755,263 | -0.46(-1.28%) |
Apr 10, 2024 | 35.86 | 36.42 | 35.73 | 36.19 | 442,845 | -0.31(-0.84%) |
Apr 09, 2024 | 36.34 | 37.04 | 36.13 | 36.50 | 2,031,461 | +0.54(+1.51%) |
Apr 08, 2024 | 35.78 | 36.33 | 35.45 | 35.96 | 688,018 | +0.27(+0.75%) |
Apr 05, 2024 | 35.53 | 36.07 | 35.51 | 35.69 | 425,219 | +0.15(+0.42%) |
Apr 04, 2024 | 36.70 | 36.98 | 35.53 | 35.54 | 833,385 | -0.75(-2.07%) |
Apr 03, 2024 | 36.13 | 37.09 | 35.87 | 36.29 | 1,277,222 | +0.23(+0.63%) |
Apr 02, 2024 | 36.50 | 36.62 | 35.92 | 36.07 | 524,139 | -0.53(-1.46%) |
Apr 01, 2024 | 36.65 | 36.92 | 36.36 | 36.60 | 421,763 | -0.03(-0.08%) |
Mar 28, 2024 | 36.12 | 36.76 | 36.12 | 36.63 | 495,786 | +0.51(+1.42%) |
Mar 27, 2024 | 36.34 | 36.41 | 35.98 | 36.12 | 425,847 | -0.05(-0.14%) |
Mar 26, 2024 | 36.80 | 36.83 | 36.15 | 36.16 | 951,792 | -0.72(-1.95%) |
Mar 25, 2024 | 36.92 | 37.49 | 36.86 | 36.88 | 492,117 | -0.04(-0.11%) |
Mar 22, 2024 | 37.04 | 37.08 | 36.12 | 36.92 | 886,815 | -0.13(-0.35%) |
Mar 21, 2024 | 37.31 | 37.59 | 36.96 | 37.05 | 1,649,283 | -0.29(-0.77%) |
Mar 20, 2024 | 37.82 | 38.34 | 36.99 | 37.34 | 3,868,524 | +0.62(+1.69%) |
Mar 19, 2024 | 33.25 | 37.03 | 33.15 | 36.72 | 3,333,901 | +3.37(+10.12%) |
Mar 18, 2024 | 33.72 | 33.76 | 33.00 | 33.34 | 343,445 | -0.36(-1.08%) |
Mar 15, 2024 | 33.94 | 34.27 | 33.68 | 33.71 | 447,852 | -0.29(-0.84%) |
Mar 14, 2024 | 34.54 | 34.80 | 33.75 | 33.99 | 424,181 | -0.65(-1.88%) |
Mar 13, 2024 | 33.44 | 34.69 | 33.41 | 34.65 | 751,041 | +1.20(+3.60%) |
Mar 12, 2024 | 33.18 | 33.54 | 33.02 | 33.44 | 517,637 | +0.49(+1.50%) |
Mar 11, 2024 | 33.01 | 33.09 | 32.49 | 32.95 | 4,023,445 | -0.18(-0.56%) |
Mar 08, 2024 | 33.46 | 33.64 | 33.00 | 33.13 | 317,829 | -0.32(-0.96%) |
Mar 07, 2024 | 33.53 | 33.85 | 33.43 | 33.45 | 358,488 | +0.07(+0.20%) |
Mar 06, 2024 | 33.27 | 33.63 | 33.17 | 33.39 | 419,148 | +0.18(+0.53%) |
Mar 05, 2024 | 33.44 | 33.79 | 33.19 | 33.21 | 612,251 | -0.35(-1.04%) |
Mar 04, 2024 | 33.51 | 34.01 | 33.46 | 33.56 | 429,692 | -0.10(-0.29%) |
Mar 01, 2024 | 34.04 | 34.25 | 33.55 | 33.66 | 742,340 | -0.21(-0.63%) |
Feb 29, 2024 | 34.17 | 34.17 | 33.38 | 33.87 | 1,199,415 | -0.08(-0.23%) |
Feb 28, 2024 | 33.45 | 34.06 | 33.11 | 33.95 | 426,382 | +0.18(+0.55%) |
Feb 27, 2024 | 34.03 | 34.15 | 33.53 | 33.76 | 583,406 | -0.19(-0.57%) |
Feb 26, 2024 | 34.45 | 34.50 | 33.91 | 33.96 | 711,033 | -0.53(-1.52%) |
Feb 23, 2024 | 34.52 | 34.81 | 34.21 | 34.48 | 546,258 | -0.06(-0.17%) |
Feb 22, 2024 | 34.39 | 34.66 | 33.79 | 34.54 | 566,227 | +0.35(+1.02%) |
Feb 21, 2024 | 34.21 | 35.60 | 33.87 | 34.19 | 1,294,772 | +1.25(+3.81%) |
Feb 20, 2024 | 33.34 | 33.42 | 32.85 | 32.94 | 778,531 | -0.65(-1.94%) |
Feb 16, 2024 | 33.66 | 33.85 | 33.46 | 33.59 | 349,416 | -0.17(-0.52%) |
Feb 15, 2024 | 33.76 | 33.97 | 33.23 | 33.76 | 540,569 | +0.36(+1.08%) |
Feb 14, 2024 | 32.98 | 33.43 | 32.92 | 33.40 | 370,180 | +0.70(+2.14%) |
Feb 13, 2024 | 32.97 | 33.08 | 32.42 | 32.70 | 579,874 | -0.98(-2.92%) |
Feb 12, 2024 | 33.30 | 33.81 | 33.21 | 33.69 | 838,936 | +0.40(+1.20%) |
Feb 09, 2024 | 33.03 | 33.38 | 32.84 | 33.29 | 356,391 | +0.29(+0.88%) |
Feb 08, 2024 | 33.06 | 33.28 | 32.69 | 33.00 | 399,506 | +0.07(+0.21%) |
Feb 07, 2024 | 32.63 | 32.99 | 32.59 | 32.93 | 664,013 | +0.24(+0.74%) |
Feb 06, 2024 | 32.30 | 33.04 | 32.30 | 32.69 | 785,712 | +0.40(+1.23%) |
Feb 05, 2024 | 32.53 | 32.69 | 31.85 | 32.29 | 472,920 | -0.48(-1.45%) |
Feb 02, 2024 | 32.79 | 32.84 | 32.44 | 32.76 | 336,538 | -0.18(-0.56%) |
Feb 01, 2024 | 32.39 | 33.29 | 32.39 | 32.95 | 601,779 | +0.85(+2.64%) |
Jan 31, 2024 | 32.89 | 33.20 | 31.92 | 32.10 | 774,760 | -0.87(-2.63%) |
Jan 30, 2024 | 32.40 | 32.98 | 32.28 | 32.97 | 646,933 | +0.40(+1.22%) |
Jan 29, 2024 | 32.51 | 32.85 | 32.35 | 32.57 | 1,287,475 | +0.13(+0.39%) |
Jan 26, 2024 | 31.92 | 32.66 | 31.83 | 32.44 | 716,859 | +0.74(+2.33%) |
Jan 25, 2024 | 31.58 | 31.73 | 31.26 | 31.70 | 846,421 | +0.44(+1.40%) |
Jan 24, 2024 | 31.61 | 31.72 | 31.26 | 31.27 | 1,297,613 | -0.08(-0.25%) |
Jan 23, 2024 | 31.53 | 31.65 | 31.12 | 31.34 | 566,065 | -0.17(-0.52%) |
Jan 22, 2024 | 31.34 | 31.64 | 31.25 | 31.51 | 680,611 | +0.29(+0.93%) |
Jan 19, 2024 | 31.18 | 31.28 | 30.36 | 31.22 | 634,928 | -0.01(-0.03%) |
Jan 18, 2024 | 30.85 | 31.28 | 30.85 | 31.23 | 576,452 | +0.49(+1.58%) |
Jan 17, 2024 | 30.05 | 30.76 | 29.99 | 30.74 | 762,161 | +0.28(+0.93%) |
Jan 16, 2024 | 30.22 | 30.47 | 29.84 | 30.46 | 1,264,271 | -0.13(-0.41%) |
Jan 12, 2024 | 30.74 | 30.86 | 30.24 | 30.58 | 1,213,591 | -0.10(-0.32%) |
Jan 11, 2024 | 30.86 | 30.92 | 30.09 | 30.68 | 949,868 | +0.09(+0.29%) |
Jan 10, 2024 | 30.64 | 30.86 | 30.45 | 30.59 | 670,679 | +0.02(+0.06%) |
Jan 09, 2024 | 30.50 | 30.68 | 30.09 | 30.57 | 882,116 | -0.06(-0.19%) |
Jan 08, 2024 | 30.99 | 31.06 | 30.57 | 30.63 | 984,660 | -0.30(-0.97%) |
Jan 05, 2024 | 30.80 | 31.41 | 30.65 | 30.93 | 1,434,940 | -0.32(-1.03%) |
Jan 04, 2024 | 31.51 | 31.63 | 31.12 | 31.26 | 1,152,512 | -0.26(-0.83%) |
Jan 03, 2024 | 31.23 | 31.62 | 31.06 | 31.52 | 876,004 | +0.00(+0.00%) |