Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 43.70 | 43.83 | 43.53 | 43.60 | 1,621,787 | -0.38(-0.86%) |
May 21, 2024 | 44.14 | 44.15 | 43.91 | 43.98 | 950,675 | -0.16(-0.36%) |
May 20, 2024 | 43.71 | 44.29 | 43.67 | 44.14 | 1,994,418 | +0.33(+0.75%) |
May 17, 2024 | 43.28 | 43.85 | 43.27 | 43.81 | 1,917,408 | +0.56(+1.29%) |
May 16, 2024 | 43.20 | 43.30 | 43.15 | 43.25 | 3,407,579 | +0.10(+0.23%) |
May 15, 2024 | 43.23 | 43.25 | 43.10 | 43.15 | 4,110,782 | -0.04(-0.09%) |
May 14, 2024 | 43.26 | 43.35 | 43.17 | 43.19 | 5,245,295 | -0.06(-0.14%) |
May 13, 2024 | 43.16 | 43.36 | 43.11 | 43.25 | 13,112,247 | +5.06(+13.25%) |
May 10, 2024 | 38.00 | 38.30 | 37.02 | 38.19 | 1,505,334 | +1.37(+3.72%) |
May 09, 2024 | 37.76 | 38.10 | 36.39 | 36.82 | 872,332 | -0.98(-2.59%) |
May 08, 2024 | 36.78 | 37.81 | 36.52 | 37.80 | 819,131 | +0.92(+2.49%) |
May 07, 2024 | 37.22 | 37.91 | 35.40 | 36.88 | 1,434,770 | +1.44(+4.06%) |
May 06, 2024 | 35.23 | 35.92 | 35.15 | 35.44 | 840,605 | +0.20(+0.57%) |
May 03, 2024 | 34.87 | 35.54 | 34.57 | 35.24 | 640,396 | +0.88(+2.56%) |
May 02, 2024 | 34.74 | 35.09 | 33.84 | 34.36 | 801,134 | +0.16(+0.47%) |
May 01, 2024 | 34.88 | 35.18 | 34.19 | 34.20 | 858,594 | -0.66(-1.89%) |
Apr 30, 2024 | 35.39 | 35.82 | 34.82 | 34.86 | 565,307 | -0.70(-1.97%) |
Apr 29, 2024 | 35.83 | 36.04 | 35.43 | 35.56 | 429,558 | +0.03(+0.08%) |
Apr 26, 2024 | 35.70 | 35.87 | 35.37 | 35.53 | 443,966 | +0.14(+0.40%) |
Apr 25, 2024 | 35.11 | 35.54 | 34.64 | 35.39 | 465,946 | -0.30(-0.84%) |
Apr 24, 2024 | 36.40 | 36.65 | 35.54 | 35.69 | 611,410 | -0.62(-1.71%) |
Apr 23, 2024 | 35.66 | 36.33 | 35.46 | 36.31 | 550,504 | +0.92(+2.60%) |
Apr 22, 2024 | 34.85 | 35.68 | 34.50 | 35.39 | 468,584 | +0.90(+2.61%) |
Apr 19, 2024 | 34.70 | 35.42 | 34.34 | 34.49 | 634,657 | -0.25(-0.72%) |
Apr 18, 2024 | 34.76 | 35.24 | 34.43 | 34.74 | 650,951 | -0.08(-0.23%) |
Apr 17, 2024 | 35.49 | 35.95 | 34.73 | 34.82 | 607,305 | -0.48(-1.36%) |
Apr 16, 2024 | 35.22 | 35.79 | 35.06 | 35.30 | 457,642 | +0.08(+0.23%) |
Apr 15, 2024 | 36.92 | 36.92 | 35.13 | 35.22 | 601,239 | -1.37(-3.74%) |
Apr 12, 2024 | 37.10 | 37.45 | 36.45 | 36.59 | 501,128 | -1.20(-3.18%) |
Apr 11, 2024 | 37.51 | 37.89 | 37.07 | 37.79 | 651,990 | +0.43(+1.15%) |
Apr 10, 2024 | 36.91 | 37.38 | 36.70 | 37.36 | 458,396 | +0.17(+0.46%) |
Apr 09, 2024 | 37.35 | 37.46 | 36.72 | 37.19 | 447,564 | -0.12(-0.32%) |
Apr 08, 2024 | 37.15 | 37.52 | 37.00 | 37.31 | 437,849 | +0.35(+0.95%) |
Apr 05, 2024 | 36.32 | 36.98 | 36.11 | 36.96 | 368,918 | +0.57(+1.57%) |
Apr 04, 2024 | 36.91 | 37.59 | 36.31 | 36.39 | 610,731 | -0.24(-0.66%) |
Apr 03, 2024 | 36.01 | 36.82 | 35.91 | 36.63 | 438,563 | +0.41(+1.13%) |
Apr 02, 2024 | 36.12 | 36.48 | 35.86 | 36.22 | 597,922 | -0.36(-0.98%) |
Apr 01, 2024 | 36.37 | 36.86 | 36.26 | 36.58 | 434,470 | +0.14(+0.38%) |
Mar 28, 2024 | 36.61 | 36.76 | 35.44 | 36.44 | 717,382 | -0.12(-0.33%) |
Mar 27, 2024 | 36.42 | 36.94 | 36.16 | 36.56 | 580,051 | +0.55(+1.53%) |
Mar 26, 2024 | 36.34 | 36.35 | 35.63 | 36.01 | 564,690 | -0.17(-0.47%) |
Mar 25, 2024 | 34.98 | 36.28 | 34.96 | 36.18 | 782,637 | +1.20(+3.43%) |
Mar 22, 2024 | 35.07 | 35.65 | 34.56 | 34.98 | 412,279 | -0.18(-0.51%) |
Mar 21, 2024 | 34.40 | 35.51 | 34.33 | 35.16 | 583,126 | +0.91(+2.66%) |
Mar 20, 2024 | 34.61 | 34.81 | 33.98 | 34.25 | 696,763 | -0.29(-0.84%) |
Mar 19, 2024 | 34.34 | 34.69 | 33.79 | 34.54 | 826,510 | +0.07(+0.20%) |
Mar 18, 2024 | 33.02 | 34.83 | 32.38 | 34.47 | 1,351,635 | +2.09(+6.45%) |
Mar 15, 2024 | 31.89 | 32.49 | 31.65 | 32.38 | 2,021,425 | +0.35(+1.09%) |
Mar 14, 2024 | 32.23 | 32.35 | 31.62 | 32.03 | 977,692 | -0.26(-0.81%) |
Mar 13, 2024 | 31.73 | 32.44 | 31.63 | 32.29 | 661,261 | +0.24(+0.75%) |
Mar 12, 2024 | 31.77 | 32.34 | 31.48 | 32.05 | 1,017,918 | +0.35(+1.10%) |
Mar 11, 2024 | 31.23 | 31.92 | 31.22 | 31.70 | 617,171 | +0.21(+0.67%) |
Mar 08, 2024 | 32.20 | 32.68 | 31.44 | 31.49 | 605,159 | -0.70(-2.17%) |
Mar 07, 2024 | 31.52 | 32.29 | 31.40 | 32.19 | 770,766 | +0.73(+2.32%) |
Mar 06, 2024 | 32.34 | 32.34 | 31.20 | 31.46 | 807,817 | -0.50(-1.56%) |
Mar 05, 2024 | 32.08 | 32.89 | 31.52 | 31.96 | 1,348,816 | -0.72(-2.20%) |
Mar 04, 2024 | 32.72 | 33.23 | 32.09 | 32.68 | 971,489 | +0.32(+0.99%) |
Mar 01, 2024 | 33.38 | 33.38 | 31.44 | 32.36 | 1,387,468 | -0.92(-2.76%) |
Feb 29, 2024 | 33.66 | 33.77 | 32.34 | 33.28 | 1,146,506 | -0.12(-0.36%) |
Feb 28, 2024 | 34.62 | 34.62 | 32.17 | 33.40 | 1,535,267 | -0.33(-0.98%) |
Feb 27, 2024 | 33.60 | 34.47 | 33.29 | 33.73 | 1,739,878 | +0.26(+0.78%) |
Feb 26, 2024 | 32.12 | 33.94 | 32.12 | 33.47 | 665,391 | +1.25(+3.88%) |
Feb 23, 2024 | 32.25 | 32.41 | 31.69 | 32.22 | 452,617 | +0.04(+0.12%) |
Feb 22, 2024 | 31.54 | 32.25 | 31.27 | 32.18 | 853,947 | +1.24(+4.01%) |
Feb 21, 2024 | 30.76 | 31.06 | 30.26 | 30.94 | 753,799 | -0.31(-0.99%) |
Feb 20, 2024 | 31.24 | 31.59 | 30.75 | 31.25 | 510,306 | -0.35(-1.11%) |
Feb 16, 2024 | 32.74 | 32.74 | 31.50 | 31.60 | 568,098 | -1.36(-4.13%) |
Feb 15, 2024 | 33.18 | 33.20 | 32.29 | 32.96 | 848,707 | +0.14(+0.43%) |
Feb 14, 2024 | 32.11 | 32.94 | 31.95 | 32.82 | 519,740 | +1.21(+3.83%) |
Feb 13, 2024 | 31.37 | 32.19 | 31.08 | 31.61 | 613,371 | -1.06(-3.24%) |
Feb 12, 2024 | 32.51 | 33.40 | 32.37 | 32.67 | 1,876,826 | +0.17(+0.52%) |
Feb 09, 2024 | 31.96 | 32.70 | 31.81 | 32.50 | 445,728 | +0.79(+2.49%) |
Feb 08, 2024 | 31.95 | 32.67 | 31.65 | 31.71 | 387,360 | -0.26(-0.81%) |
Feb 07, 2024 | 31.37 | 32.15 | 31.05 | 31.97 | 352,309 | +0.74(+2.37%) |
Feb 06, 2024 | 30.75 | 31.27 | 30.56 | 31.23 | 557,471 | +0.50(+1.63%) |
Feb 05, 2024 | 30.98 | 31.12 | 30.26 | 30.73 | 1,466,468 | -0.67(-2.13%) |
Feb 02, 2024 | 31.11 | 31.74 | 30.95 | 31.40 | 454,190 | +0.20(+0.64%) |
Feb 01, 2024 | 31.14 | 31.54 | 30.90 | 31.20 | 301,337 | +0.20(+0.65%) |
Jan 31, 2024 | 31.99 | 32.02 | 30.92 | 31.00 | 427,439 | -1.30(-4.02%) |
Jan 30, 2024 | 32.32 | 32.49 | 31.98 | 32.30 | 479,084 | -0.19(-0.58%) |
Jan 29, 2024 | 32.58 | 32.75 | 32.20 | 32.49 | 425,439 | -0.08(-0.25%) |
Jan 26, 2024 | 33.26 | 33.26 | 32.51 | 32.57 | 595,933 | -0.48(-1.45%) |
Jan 25, 2024 | 33.45 | 33.59 | 32.89 | 33.05 | 1,307,732 | -0.08(-0.24%) |
Jan 24, 2024 | 33.56 | 34.06 | 33.05 | 33.13 | 535,054 | +0.60(+1.84%) |
Jan 23, 2024 | 32.72 | 32.89 | 32.32 | 32.53 | 406,776 | +0.16(+0.49%) |
Jan 22, 2024 | 32.00 | 32.74 | 31.86 | 32.37 | 544,002 | +0.69(+2.18%) |
Jan 19, 2024 | 31.47 | 31.69 | 30.91 | 31.68 | 406,361 | +0.40(+1.28%) |
Jan 18, 2024 | 31.20 | 31.39 | 30.86 | 31.28 | 378,167 | +0.28(+0.90%) |
Jan 17, 2024 | 31.40 | 31.43 | 30.84 | 31.00 | 1,163,827 | -0.88(-2.76%) |
Jan 16, 2024 | 31.40 | 31.92 | 31.09 | 31.88 | 475,887 | +0.01(+0.03%) |
Jan 12, 2024 | 32.34 | 32.49 | 31.75 | 31.87 | 496,492 | -0.04(-0.13%) |
Jan 11, 2024 | 31.62 | 32.00 | 30.99 | 31.91 | 567,318 | +0.37(+1.17%) |
Jan 10, 2024 | 31.01 | 31.60 | 30.72 | 31.54 | 599,162 | +0.54(+1.74%) |
Jan 09, 2024 | 30.90 | 31.24 | 30.84 | 31.00 | 569,884 | -0.34(-1.08%) |
Jan 08, 2024 | 31.03 | 31.79 | 31.03 | 31.34 | 664,005 | +0.46(+1.49%) |
Jan 05, 2024 | 30.68 | 31.30 | 30.68 | 30.88 | 656,946 | +0.08(+0.26%) |
Jan 04, 2024 | 31.30 | 31.30 | 30.37 | 30.80 | 617,882 | -0.48(-1.53%) |
Jan 03, 2024 | 31.47 | 31.64 | 31.09 | 31.28 | 642,115 | -0.51(-1.60%) |
Jan 02, 2024 | 32.41 | 32.41 | 31.38 | 31.79 | 791,957 | -1.22(-3.70%) |
Dec 29, 2023 | 33.15 | 33.46 | 32.99 | 33.01 | 468,928 | -0.14(-0.42%) |
Dec 28, 2023 | 33.43 | 33.59 | 33.04 | 33.15 | 400,941 | -0.15(-0.45%) |
Dec 27, 2023 | 32.37 | 33.43 | 32.29 | 33.30 | 543,024 | +0.93(+2.87%) |
Dec 26, 2023 | 32.41 | 32.57 | 31.98 | 32.37 | 545,303 | +0.18(+0.56%) |
Dec 22, 2023 | 30.80 | 32.21 | 30.64 | 32.19 | 1,348,459 | +1.60(+5.23%) |
Dec 21, 2023 | 29.88 | 30.67 | 29.52 | 30.59 | 1,206,446 | +1.03(+3.48%) |
Dec 20, 2023 | 29.10 | 30.09 | 28.96 | 29.56 | 907,173 | +0.37(+1.27%) |
Dec 19, 2023 | 29.68 | 30.00 | 28.98 | 29.19 | 739,286 | -0.15(-0.51%) |
Dec 18, 2023 | 28.68 | 29.44 | 28.59 | 29.34 | 744,939 | +0.66(+2.30%) |
Dec 15, 2023 | 28.88 | 28.88 | 28.27 | 28.68 | 1,825,109 | -0.15(-0.52%) |
Dec 14, 2023 | 28.93 | 29.00 | 28.35 | 28.83 | 765,481 | +0.26(+0.91%) |
Dec 13, 2023 | 27.56 | 28.72 | 27.43 | 28.57 | 653,264 | +0.97(+3.51%) |
Dec 12, 2023 | 27.83 | 27.90 | 27.50 | 27.60 | 600,482 | -0.35(-1.25%) |
Dec 11, 2023 | 27.50 | 28.01 | 27.31 | 27.95 | 648,346 | +0.17(+0.61%) |
Dec 08, 2023 | 27.66 | 27.86 | 27.29 | 27.78 | 561,251 | +0.01(+0.04%) |
Dec 07, 2023 | 28.00 | 28.24 | 27.57 | 27.77 | 516,677 | -0.44(-1.56%) |
Dec 06, 2023 | 28.44 | 28.79 | 28.14 | 28.21 | 726,323 | -0.04(-0.14%) |
Dec 05, 2023 | 28.29 | 28.54 | 28.08 | 28.25 | 600,355 | -0.26(-0.91%) |
Dec 04, 2023 | 28.66 | 28.86 | 28.36 | 28.51 | 576,749 | -0.36(-1.25%) |
Dec 01, 2023 | 27.95 | 28.90 | 27.81 | 28.87 | 712,289 | +0.84(+3.00%) |
Nov 30, 2023 | 28.05 | 28.16 | 27.63 | 28.03 | 589,349 | -0.07(-0.25%) |
Nov 29, 2023 | 28.37 | 28.57 | 27.97 | 28.10 | 520,025 | +0.10(+0.36%) |
Nov 28, 2023 | 27.73 | 28.25 | 27.68 | 28.00 | 600,322 | +0.11(+0.39%) |
Nov 27, 2023 | 28.08 | 28.49 | 27.83 | 27.89 | 771,939 | -0.33(-1.17%) |
Nov 24, 2023 | 28.29 | 28.50 | 28.09 | 28.22 | 270,511 | -0.15(-0.53%) |
Nov 22, 2023 | 28.50 | 29.09 | 28.21 | 28.37 | 760,625 | +0.06(+0.21%) |
Nov 21, 2023 | 28.85 | 28.95 | 28.12 | 28.31 | 723,976 | -0.89(-3.05%) |
Nov 20, 2023 | 29.14 | 29.55 | 28.99 | 29.20 | 869,200 | +0.20(+0.69%) |
Nov 17, 2023 | 28.70 | 29.37 | 28.45 | 29.00 | 1,368,766 | +0.29(+1.01%) |
Nov 16, 2023 | 28.07 | 29.20 | 27.50 | 28.71 | 2,711,046 | -1.73(-5.68%) |
Nov 15, 2023 | 30.27 | 31.20 | 30.21 | 30.44 | 569,900 | +0.15(+0.50%) |
Nov 14, 2023 | 29.75 | 30.49 | 29.29 | 30.29 | 626,961 | +1.55(+5.39%) |
Nov 13, 2023 | 28.83 | 29.26 | 28.34 | 28.74 | 551,494 | -0.36(-1.24%) |
Nov 10, 2023 | 28.46 | 29.13 | 28.34 | 29.10 | 522,951 | +0.70(+2.46%) |
Nov 09, 2023 | 29.26 | 29.89 | 28.23 | 28.40 | 613,965 | -0.76(-2.61%) |
Nov 08, 2023 | 29.67 | 29.87 | 28.91 | 29.16 | 586,143 | -0.49(-1.65%) |
Nov 07, 2023 | 29.25 | 30.37 | 27.72 | 29.65 | 1,192,562 | -0.43(-1.43%) |
Nov 06, 2023 | 30.00 | 30.39 | 29.67 | 30.08 | 638,230 | +0.18(+0.60%) |
Nov 03, 2023 | 29.45 | 30.11 | 28.89 | 29.90 | 832,640 | +1.07(+3.71%) |
Nov 02, 2023 | 28.11 | 29.20 | 28.11 | 28.83 | 550,485 | +1.42(+5.18%) |
Nov 01, 2023 | 28.39 | 28.99 | 26.70 | 27.41 | 794,994 | -1.00(-3.52%) |
Oct 31, 2023 | 28.58 | 28.77 | 27.97 | 28.41 | 389,685 | -0.04(-0.14%) |
Oct 30, 2023 | 28.22 | 28.64 | 27.85 | 28.45 | 543,092 | +0.59(+2.12%) |
Oct 27, 2023 | 28.33 | 28.33 | 27.55 | 27.86 | 493,027 | -0.34(-1.21%) |
Oct 26, 2023 | 28.71 | 28.73 | 27.73 | 28.20 | 639,273 | -0.48(-1.67%) |
Oct 25, 2023 | 29.30 | 29.52 | 28.56 | 28.68 | 492,974 | -1.05(-3.53%) |
Oct 24, 2023 | 29.62 | 30.23 | 29.40 | 29.73 | 467,413 | +0.56(+1.92%) |
Oct 23, 2023 | 29.15 | 29.69 | 28.76 | 29.17 | 343,732 | -0.19(-0.65%) |
Oct 20, 2023 | 30.04 | 30.37 | 29.34 | 29.36 | 405,034 | -0.45(-1.51%) |
Oct 19, 2023 | 29.90 | 30.36 | 29.63 | 29.81 | 402,122 | -0.12(-0.40%) |
Oct 18, 2023 | 29.74 | 30.17 | 29.56 | 29.93 | 323,063 | -0.01(-0.03%) |
Oct 17, 2023 | 29.82 | 30.53 | 29.82 | 29.94 | 349,354 | -0.03(-0.10%) |
Oct 16, 2023 | 29.51 | 30.11 | 29.37 | 29.97 | 364,837 | +0.52(+1.77%) |
Oct 13, 2023 | 29.80 | 29.86 | 29.12 | 29.45 | 344,643 | -0.32(-1.07%) |
Oct 12, 2023 | 30.57 | 30.57 | 29.34 | 29.77 | 613,209 | -0.79(-2.59%) |
Oct 11, 2023 | 30.50 | 30.85 | 30.34 | 30.56 | 490,908 | +0.15(+0.49%) |
Oct 10, 2023 | 29.87 | 30.84 | 29.84 | 30.41 | 478,577 | +0.66(+2.22%) |
Oct 09, 2023 | 29.45 | 29.86 | 29.22 | 29.75 | 386,969 | -0.12(-0.40%) |
Oct 06, 2023 | 28.73 | 30.05 | 28.73 | 29.87 | 474,874 | +0.93(+3.21%) |
Oct 05, 2023 | 28.54 | 29.03 | 28.39 | 28.94 | 409,820 | +0.31(+1.08%) |
Oct 04, 2023 | 28.42 | 28.79 | 28.26 | 28.63 | 311,589 | +0.16(+0.56%) |
Oct 03, 2023 | 28.89 | 29.24 | 28.33 | 28.47 | 312,364 | -0.57(-1.96%) |