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%) |
Jan 02, 2024 | 31.81 | 32.07 | 31.47 | 31.52 | 961,941 | -0.63(-1.97%) |
Dec 29, 2023 | 32.21 | 32.49 | 32.09 | 32.15 | 1,018,197 | -0.10(-0.30%) |
Dec 28, 2023 | 31.91 | 32.30 | 31.90 | 32.25 | 838,671 | +0.24(+0.76%) |
Dec 27, 2023 | 32.09 | 32.25 | 31.94 | 32.00 | 829,807 | -0.07(-0.21%) |
Dec 26, 2023 | 31.89 | 32.35 | 31.74 | 32.07 | 1,444,599 | +0.26(+0.83%) |
Dec 22, 2023 | 32.26 | 32.28 | 31.62 | 31.81 | 1,796,184 | -0.47(-1.45%) |
Dec 21, 2023 | 32.62 | 32.64 | 32.05 | 32.28 | 1,072,959 | +0.04(+0.12%) |
Dec 20, 2023 | 33.53 | 33.61 | 32.23 | 32.24 | 1,169,107 | -1.31(-3.91%) |
Dec 19, 2023 | 32.76 | 34.15 | 32.76 | 33.55 | 1,259,358 | +0.70(+2.13%) |
Dec 18, 2023 | 33.26 | 33.84 | 32.71 | 32.85 | 1,677,034 | -0.68(-2.03%) |
Dec 15, 2023 | 32.10 | 33.57 | 31.84 | 33.53 | 2,372,335 | +1.37(+4.26%) |
Dec 14, 2023 | 33.17 | 33.25 | 32.14 | 32.16 | 3,189,616 | -0.54(-1.66%) |
Dec 13, 2023 | 32.78 | 33.01 | 32.15 | 32.70 | 2,261,374 | -0.30(-0.91%) |
Dec 12, 2023 | 32.09 | 33.15 | 32.09 | 33.01 | 2,416,857 | +1.32(+4.17%) |
Dec 11, 2023 | 34.66 | 34.75 | 30.61 | 31.68 | 5,789,835 | -3.83(-10.79%) |
Dec 08, 2023 | 36.25 | 36.30 | 35.41 | 35.52 | 534,233 | -0.67(-1.85%) |
Dec 07, 2023 | 35.74 | 36.26 | 35.74 | 36.19 | 548,012 | +0.20(+0.57%) |
Dec 06, 2023 | 36.17 | 36.47 | 35.83 | 35.98 | 379,484 | -0.02(-0.05%) |
Dec 05, 2023 | 36.03 | 36.61 | 35.94 | 36.00 | 737,620 | -0.25(-0.70%) |
Dec 04, 2023 | 36.01 | 36.28 | 35.83 | 36.25 | 652,076 | +0.14(+0.38%) |
Dec 01, 2023 | 35.16 | 36.13 | 35.01 | 36.12 | 1,454,794 | +0.90(+2.57%) |
Nov 30, 2023 | 34.82 | 35.30 | 34.62 | 35.21 | 670,127 | +0.41(+1.17%) |
Nov 29, 2023 | 34.97 | 35.11 | 34.56 | 34.81 | 395,952 | +0.05(+0.14%) |
Nov 28, 2023 | 34.96 | 35.25 | 34.75 | 34.76 | 499,813 | -0.17(-0.47%) |
Nov 27, 2023 | 34.75 | 35.08 | 34.60 | 34.92 | 436,034 | +0.01(+0.03%) |
Nov 24, 2023 | 34.70 | 35.03 | 34.63 | 34.91 | 246,220 | +0.32(+0.93%) |
Nov 22, 2023 | 34.74 | 34.90 | 34.50 | 34.59 | 611,693 | -0.08(-0.22%) |
Nov 21, 2023 | 34.70 | 34.86 | 34.55 | 34.67 | 729,388 | +0.11(+0.31%) |
Nov 20, 2023 | 34.46 | 34.60 | 33.99 | 34.56 | 550,385 | +0.24(+0.70%) |
Nov 17, 2023 | 34.11 | 34.37 | 33.88 | 34.32 | 1,035,588 | +0.45(+1.33%) |
Nov 16, 2023 | 33.97 | 34.27 | 33.76 | 33.87 | 702,581 | -0.24(-0.70%) |
Nov 15, 2023 | 33.66 | 34.43 | 33.64 | 34.11 | 1,128,462 | +0.57(+1.69%) |
Nov 14, 2023 | 33.73 | 34.58 | 33.18 | 33.54 | 794,822 | +0.81(+2.46%) |
Nov 13, 2023 | 32.36 | 32.75 | 32.35 | 32.74 | 605,520 | +0.18(+0.56%) |
Nov 10, 2023 | 32.02 | 32.56 | 31.88 | 32.55 | 736,155 | +0.48(+1.50%) |
Nov 09, 2023 | 32.27 | 32.73 | 32.04 | 32.07 | 564,327 | -0.01(-0.03%) |
Nov 08, 2023 | 32.01 | 32.72 | 31.95 | 32.08 | 539,937 | +0.05(+0.15%) |
Nov 07, 2023 | 32.27 | 32.48 | 31.91 | 32.03 | 631,396 | -0.24(-0.74%) |
Nov 06, 2023 | 31.72 | 32.60 | 31.72 | 32.27 | 829,112 | +0.35(+1.08%) |
Nov 03, 2023 | 31.45 | 32.09 | 31.22 | 31.93 | 1,025,982 | +0.86(+2.78%) |
Nov 02, 2023 | 28.10 | 31.15 | 27.80 | 31.06 | 1,607,689 | +4.23(+15.75%) |
Nov 01, 2023 | 27.39 | 27.39 | 26.76 | 26.84 | 581,150 | -0.45(-1.65%) |
Oct 31, 2023 | 27.07 | 27.45 | 26.90 | 27.29 | 440,017 | +0.32(+1.18%) |
Oct 30, 2023 | 26.52 | 27.11 | 26.52 | 26.97 | 837,953 | +0.77(+2.93%) |
Oct 27, 2023 | 27.07 | 27.17 | 26.16 | 26.20 | 408,515 | -0.73(-2.71%) |
Oct 26, 2023 | 27.20 | 27.38 | 26.79 | 26.93 | 524,133 | -0.29(-1.06%) |
Oct 25, 2023 | 27.35 | 27.73 | 27.20 | 27.22 | 589,776 | -0.32(-1.15%) |
Oct 24, 2023 | 27.58 | 27.93 | 27.47 | 27.54 | 290,586 | +0.04(+0.14%) |
Oct 23, 2023 | 27.68 | 27.85 | 27.40 | 27.50 | 260,698 | -0.39(-1.41%) |
Oct 20, 2023 | 27.96 | 28.18 | 27.87 | 27.89 | 250,326 | +0.00(+0.00%) |
Oct 19, 2023 | 28.29 | 28.29 | 27.70 | 27.89 | 629,951 | -0.40(-1.43%) |
Oct 18, 2023 | 28.51 | 28.82 | 28.24 | 28.30 | 421,148 | -0.41(-1.44%) |
Oct 17, 2023 | 28.05 | 28.79 | 28.05 | 28.71 | 470,055 | +0.56(+1.98%) |
Oct 16, 2023 | 28.17 | 28.48 | 27.95 | 28.15 | 362,312 | +0.05(+0.17%) |
Oct 13, 2023 | 27.72 | 28.11 | 27.72 | 28.11 | 496,698 | +0.36(+1.28%) |
Oct 12, 2023 | 28.38 | 28.38 | 27.45 | 27.75 | 440,006 | -0.61(-2.17%) |
Oct 11, 2023 | 27.81 | 28.41 | 27.81 | 28.37 | 532,178 | +0.65(+2.36%) |
Oct 10, 2023 | 27.56 | 28.04 | 27.45 | 27.71 | 439,252 | +0.34(+1.23%) |
Oct 09, 2023 | 26.94 | 27.42 | 26.94 | 27.38 | 299,466 | +0.24(+0.88%) |
Oct 06, 2023 | 26.75 | 27.35 | 26.65 | 27.14 | 496,214 | +0.24(+0.89%) |
Oct 05, 2023 | 27.03 | 27.09 | 26.70 | 26.90 | 244,250 | -0.09(-0.32%) |
Oct 04, 2023 | 26.63 | 27.16 | 26.63 | 26.98 | 463,574 | +0.33(+1.23%) |
Oct 03, 2023 | 26.53 | 26.73 | 26.44 | 26.66 | 540,863 | +0.01(+0.04%) |
Oct 02, 2023 | 26.91 | 27.16 | 26.63 | 26.65 | 424,808 | -0.26(-0.96%) |
Sep 29, 2023 | 26.99 | 27.23 | 26.79 | 26.91 | 474,917 | +0.26(+0.97%) |
Sep 28, 2023 | 26.57 | 26.75 | 26.41 | 26.65 | 301,587 | +0.08(+0.29%) |
Sep 27, 2023 | 26.22 | 26.61 | 26.02 | 26.57 | 494,151 | +0.49(+1.88%) |
Sep 26, 2023 | 26.39 | 26.64 | 26.04 | 26.08 | 470,630 | -0.50(-1.88%) |
Sep 25, 2023 | 26.09 | 26.61 | 25.93 | 26.58 | 378,011 | +0.40(+1.54%) |
Sep 22, 2023 | 26.39 | 26.54 | 26.09 | 26.18 | 460,125 | -0.09(-0.33%) |
Sep 21, 2023 | 26.63 | 26.63 | 26.21 | 26.26 | 625,791 | -0.60(-2.22%) |
Sep 20, 2023 | 26.90 | 27.28 | 26.77 | 26.86 | 356,346 | +0.06(+0.21%) |
Sep 19, 2023 | 27.12 | 27.22 | 26.52 | 26.80 | 289,267 | -0.25(-0.92%) |
Sep 18, 2023 | 27.25 | 27.25 | 26.96 | 27.05 | 364,153 | -0.20(-0.74%) |
Sep 15, 2023 | 26.92 | 27.40 | 26.78 | 27.25 | 741,272 | +0.21(+0.78%) |
Sep 14, 2023 | 27.39 | 27.56 | 26.97 | 27.04 | 653,588 | -0.16(-0.60%) |
Sep 13, 2023 | 27.45 | 27.48 | 27.03 | 27.20 | 470,758 | -0.37(-1.32%) |
Sep 12, 2023 | 27.14 | 27.71 | 27.13 | 27.57 | 236,737 | +0.37(+1.38%) |
Sep 11, 2023 | 27.26 | 27.42 | 27.11 | 27.19 | 487,849 | +0.12(+0.43%) |
Sep 08, 2023 | 27.17 | 27.28 | 27.01 | 27.08 | 274,006 | -0.08(-0.28%) |
Sep 07, 2023 | 27.39 | 27.57 | 27.08 | 27.15 | 282,186 | -0.45(-1.64%) |
Sep 06, 2023 | 27.98 | 28.23 | 27.57 | 27.61 | 327,009 | -0.51(-1.81%) |
Sep 05, 2023 | 28.80 | 28.87 | 28.10 | 28.12 | 356,423 | -0.86(-2.98%) |