Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.75 | 35.97 | 35.42 | 35.53 | 300,928 | -0.11(-0.31%) |
May 23, 2024 | 36.87 | 36.88 | 35.51 | 35.64 | 204,540 | -1.21(-3.28%) |
May 22, 2024 | 37.35 | 37.65 | 36.81 | 36.85 | 146,575 | -0.62(-1.65%) |
May 21, 2024 | 37.22 | 37.75 | 37.12 | 37.47 | 289,148 | +0.13(+0.35%) |
May 20, 2024 | 37.01 | 37.40 | 36.74 | 37.34 | 255,208 | +0.26(+0.70%) |
May 17, 2024 | 37.20 | 37.80 | 37.02 | 37.08 | 332,604 | +0.03(+0.08%) |
May 16, 2024 | 36.64 | 37.06 | 36.48 | 37.05 | 304,717 | +0.26(+0.71%) |
May 15, 2024 | 36.64 | 37.05 | 36.54 | 36.79 | 266,687 | +0.22(+0.60%) |
May 14, 2024 | 36.81 | 36.81 | 36.32 | 36.57 | 282,469 | +0.14(+0.38%) |
May 13, 2024 | 37.56 | 37.56 | 36.30 | 36.43 | 343,838 | -0.78(-2.10%) |
May 10, 2024 | 37.03 | 37.63 | 36.59 | 37.21 | 823,685 | +0.32(+0.87%) |
May 09, 2024 | 36.55 | 38.50 | 34.11 | 36.89 | 1,064,954 | -2.99(-7.50%) |
May 08, 2024 | 39.77 | 39.93 | 39.06 | 39.88 | 584,665 | -0.06(-0.15%) |
May 07, 2024 | 39.26 | 40.13 | 39.01 | 39.94 | 596,832 | +0.68(+1.73%) |
May 06, 2024 | 40.54 | 40.67 | 39.26 | 39.26 | 472,602 | -1.04(-2.58%) |
May 03, 2024 | 40.00 | 41.58 | 39.93 | 40.30 | 1,006,590 | +0.82(+2.08%) |
May 02, 2024 | 39.84 | 40.10 | 39.42 | 39.48 | 407,362 | -0.08(-0.20%) |
May 01, 2024 | 39.40 | 40.04 | 39.05 | 39.56 | 591,297 | +0.41(+1.05%) |
Apr 30, 2024 | 39.94 | 40.13 | 39.10 | 39.15 | 461,886 | -0.95(-2.37%) |
Apr 29, 2024 | 39.52 | 40.16 | 39.21 | 40.10 | 210,260 | +0.68(+1.73%) |
Apr 26, 2024 | 39.42 | 39.72 | 39.24 | 39.42 | 324,230 | -0.07(-0.18%) |
Apr 25, 2024 | 39.29 | 39.50 | 38.82 | 39.49 | 377,934 | +0.03(+0.08%) |
Apr 24, 2024 | 39.50 | 39.93 | 39.15 | 39.46 | 256,489 | -0.09(-0.23%) |
Apr 23, 2024 | 38.50 | 39.77 | 38.41 | 39.55 | 248,672 | +1.09(+2.83%) |
Apr 22, 2024 | 38.15 | 38.76 | 37.93 | 38.46 | 236,388 | +0.52(+1.37%) |
Apr 19, 2024 | 37.59 | 38.10 | 37.59 | 37.94 | 401,828 | +0.33(+0.88%) |
Apr 18, 2024 | 37.80 | 37.94 | 37.47 | 37.61 | 488,202 | -0.21(-0.56%) |
Apr 17, 2024 | 38.68 | 38.68 | 37.52 | 37.82 | 353,030 | -0.63(-1.64%) |
Apr 16, 2024 | 38.32 | 38.71 | 38.10 | 38.45 | 549,030 | -0.14(-0.36%) |
Apr 15, 2024 | 39.47 | 39.55 | 38.49 | 38.59 | 431,472 | -0.57(-1.46%) |
Apr 12, 2024 | 39.38 | 39.46 | 38.70 | 39.16 | 283,512 | -0.43(-1.09%) |
Apr 11, 2024 | 39.60 | 39.70 | 39.11 | 39.59 | 188,669 | +0.13(+0.33%) |
Apr 10, 2024 | 38.84 | 39.58 | 38.66 | 39.46 | 208,968 | -0.33(-0.83%) |
Apr 09, 2024 | 39.92 | 40.00 | 39.43 | 39.79 | 333,724 | +0.01(+0.03%) |
Apr 08, 2024 | 39.85 | 40.02 | 39.58 | 39.78 | 470,364 | -0.01(-0.03%) |
Apr 05, 2024 | 39.32 | 39.91 | 39.28 | 39.79 | 175,163 | +0.52(+1.32%) |
Apr 04, 2024 | 39.86 | 40.15 | 39.16 | 39.27 | 238,836 | -0.43(-1.08%) |
Apr 03, 2024 | 39.46 | 40.35 | 39.39 | 39.70 | 647,296 | +0.05(+0.13%) |
Apr 02, 2024 | 38.92 | 39.75 | 38.82 | 39.65 | 310,865 | +0.32(+0.81%) |
Apr 01, 2024 | 39.24 | 39.64 | 39.01 | 39.33 | 269,497 | +0.12(+0.31%) |
Mar 28, 2024 | 39.08 | 39.13 | 39.13 | 39.21 | 230,559 | +0.26(+0.67%) |
Mar 27, 2024 | 38.55 | 38.97 | 38.22 | 38.95 | 228,863 | +0.74(+1.94%) |
Mar 26, 2024 | 38.41 | 38.60 | 38.19 | 38.21 | 583,434 | +0.13(+0.34%) |
Mar 25, 2024 | 38.55 | 38.67 | 37.95 | 38.08 | 225,866 | -0.43(-1.12%) |
Mar 22, 2024 | 39.01 | 39.26 | 38.38 | 38.51 | 201,013 | -0.43(-1.10%) |
Mar 21, 2024 | 39.07 | 39.31 | 38.80 | 38.94 | 205,348 | -0.04(-0.10%) |
Mar 20, 2024 | 38.40 | 39.68 | 38.29 | 38.98 | 443,348 | +0.69(+1.80%) |
Mar 19, 2024 | 37.29 | 38.32 | 37.29 | 38.29 | 1,325,591 | +0.82(+2.19%) |
Mar 18, 2024 | 37.44 | 37.96 | 37.25 | 37.47 | 657,671 | +0.07(+0.19%) |
Mar 15, 2024 | 37.63 | 37.97 | 37.28 | 37.40 | 885,153 | -0.43(-1.14%) |
Mar 14, 2024 | 37.96 | 38.03 | 37.56 | 37.83 | 1,127,281 | -0.07(-0.18%) |
Mar 13, 2024 | 37.99 | 38.24 | 37.75 | 37.90 | 275,648 | -0.09(-0.24%) |
Mar 12, 2024 | 37.68 | 38.24 | 37.45 | 37.99 | 446,105 | +0.35(+0.93%) |
Mar 11, 2024 | 38.00 | 38.05 | 37.22 | 37.64 | 410,830 | -0.33(-0.87%) |
Mar 08, 2024 | 37.83 | 38.32 | 37.48 | 37.97 | 313,930 | +0.21(+0.56%) |
Mar 07, 2024 | 38.34 | 38.61 | 37.72 | 37.76 | 526,612 | -0.40(-1.05%) |
Mar 06, 2024 | 38.32 | 38.47 | 37.81 | 38.16 | 267,028 | +0.04(+0.10%) |
Mar 05, 2024 | 38.09 | 38.66 | 37.92 | 38.12 | 276,754 | -0.01(-0.03%) |
Mar 04, 2024 | 38.84 | 39.02 | 37.74 | 38.13 | 482,651 | -0.70(-1.80%) |
Mar 01, 2024 | 38.62 | 39.39 | 38.04 | 38.83 | 394,163 | +0.34(+0.88%) |
Feb 29, 2024 | 38.47 | 38.71 | 38.01 | 38.49 | 383,790 | +0.41(+1.08%) |
Feb 28, 2024 | 36.59 | 38.13 | 36.59 | 38.08 | 545,475 | +1.16(+3.14%) |
Feb 27, 2024 | 37.27 | 37.41 | 36.62 | 36.92 | 553,624 | -0.35(-0.94%) |
Feb 26, 2024 | 37.17 | 37.63 | 37.05 | 37.27 | 433,130 | -0.15(-0.40%) |
Feb 23, 2024 | 37.57 | 37.99 | 37.34 | 37.42 | 501,195 | +0.01(+0.03%) |
Feb 22, 2024 | 36.63 | 37.60 | 36.62 | 37.41 | 612,796 | +0.41(+1.11%) |
Feb 21, 2024 | 37.98 | 37.98 | 36.24 | 37.00 | 957,674 | -0.95(-2.50%) |
Feb 20, 2024 | 37.35 | 37.96 | 37.06 | 37.95 | 363,936 | +0.33(+0.88%) |
Feb 16, 2024 | 36.59 | 38.04 | 36.50 | 37.62 | 510,862 | +0.87(+2.37%) |
Feb 15, 2024 | 36.98 | 37.59 | 36.58 | 36.75 | 509,582 | -0.28(-0.76%) |
Feb 14, 2024 | 36.96 | 37.20 | 36.61 | 37.03 | 433,978 | +0.27(+0.73%) |
Feb 13, 2024 | 35.79 | 37.47 | 35.48 | 36.76 | 531,402 | +0.03(+0.08%) |
Feb 12, 2024 | 36.77 | 37.32 | 36.06 | 36.73 | 793,561 | -0.08(-0.22%) |
Feb 09, 2024 | 36.84 | 37.47 | 36.55 | 36.81 | 554,598 | -0.15(-0.41%) |
Feb 08, 2024 | 36.10 | 37.94 | 35.99 | 36.96 | 638,194 | +0.96(+2.67%) |
Feb 07, 2024 | 36.01 | 37.25 | 34.69 | 36.00 | 609,749 | +1.40(+4.05%) |
Feb 06, 2024 | 33.76 | 35.11 | 33.47 | 34.60 | 672,131 | +0.95(+2.82%) |
Feb 05, 2024 | 33.30 | 33.71 | 33.08 | 33.65 | 484,125 | -0.11(-0.33%) |
Feb 02, 2024 | 33.79 | 33.89 | 33.36 | 33.76 | 175,429 | -0.15(-0.44%) |
Feb 01, 2024 | 33.53 | 33.92 | 33.17 | 33.91 | 169,220 | +0.57(+1.71%) |
Jan 31, 2024 | 33.72 | 34.45 | 33.31 | 33.34 | 231,454 | -0.58(-1.71%) |
Jan 30, 2024 | 33.86 | 34.55 | 33.73 | 33.92 | 484,794 | +0.00(+0.00%) |
Jan 29, 2024 | 33.07 | 33.95 | 32.90 | 33.92 | 196,127 | +0.40(+1.19%) |
Jan 26, 2024 | 34.19 | 34.60 | 33.52 | 33.52 | 1,046,519 | -0.55(-1.61%) |
Jan 25, 2024 | 34.22 | 34.63 | 33.88 | 34.07 | 522,489 | +0.28(+0.83%) |
Jan 24, 2024 | 34.29 | 34.39 | 33.55 | 33.79 | 459,712 | -0.12(-0.35%) |
Jan 23, 2024 | 33.88 | 34.55 | 33.65 | 33.91 | 650,072 | +0.51(+1.53%) |
Jan 22, 2024 | 33.55 | 34.05 | 33.20 | 33.40 | 654,806 | -0.08(-0.24%) |
Jan 19, 2024 | 33.37 | 33.77 | 33.03 | 33.48 | 540,191 | +0.37(+1.12%) |
Jan 18, 2024 | 32.52 | 33.40 | 32.52 | 33.11 | 504,873 | +0.65(+2.00%) |
Jan 17, 2024 | 32.07 | 32.59 | 31.84 | 32.46 | 594,051 | +0.16(+0.50%) |
Jan 16, 2024 | 31.99 | 32.40 | 31.31 | 32.30 | 888,741 | +0.16(+0.50%) |
Jan 12, 2024 | 31.97 | 32.33 | 31.47 | 32.14 | 634,363 | +0.60(+1.90%) |
Jan 11, 2024 | 30.83 | 31.55 | 30.42 | 31.54 | 544,809 | +0.77(+2.50%) |
Jan 10, 2024 | 30.73 | 30.82 | 30.25 | 30.77 | 572,470 | +0.18(+0.59%) |
Jan 09, 2024 | 30.56 | 30.65 | 30.30 | 30.59 | 601,064 | -0.28(-0.91%) |
Jan 08, 2024 | 30.35 | 30.93 | 30.35 | 30.87 | 424,789 | +0.53(+1.75%) |
Jan 05, 2024 | 30.25 | 30.81 | 30.13 | 30.34 | 397,829 | -0.23(-0.75%) |
Jan 04, 2024 | 30.27 | 30.65 | 30.21 | 30.57 | 515,591 | +0.40(+1.33%) |
Jan 03, 2024 | 30.81 | 30.93 | 30.10 | 30.17 | 655,111 | -0.82(-2.65%) |
Jan 02, 2024 | 31.47 | 31.71 | 30.66 | 30.99 | 569,444 | -0.80(-2.52%) |
Dec 29, 2023 | 31.63 | 32.15 | 31.57 | 31.79 | 450,981 | -0.01(-0.03%) |
Dec 28, 2023 | 31.80 | 32.09 | 31.65 | 31.80 | 389,346 | -0.02(-0.06%) |
Dec 27, 2023 | 31.30 | 31.87 | 31.14 | 31.82 | 577,673 | +0.40(+1.27%) |
Dec 26, 2023 | 31.00 | 31.50 | 30.71 | 31.42 | 395,190 | +0.27(+0.87%) |
Dec 22, 2023 | 31.96 | 32.06 | 31.11 | 31.15 | 388,142 | -0.72(-2.26%) |
Dec 21, 2023 | 31.76 | 31.96 | 31.55 | 31.87 | 500,856 | +0.43(+1.37%) |
Dec 20, 2023 | 31.85 | 32.39 | 31.38 | 31.44 | 597,898 | -0.53(-1.66%) |
Dec 19, 2023 | 31.53 | 32.07 | 31.45 | 31.97 | 552,143 | +0.65(+2.08%) |
Dec 18, 2023 | 31.28 | 31.84 | 30.75 | 31.32 | 431,046 | +0.16(+0.51%) |
Dec 15, 2023 | 32.30 | 32.30 | 31.10 | 31.16 | 1,148,691 | -1.04(-3.23%) |
Dec 14, 2023 | 33.00 | 33.25 | 31.50 | 32.20 | 658,920 | +0.00(+0.00%) |
Dec 13, 2023 | 31.58 | 32.35 | 31.09 | 32.20 | 657,689 | +0.56(+1.77%) |
Dec 12, 2023 | 31.82 | 31.88 | 31.35 | 31.64 | 626,784 | -0.04(-0.13%) |
Dec 11, 2023 | 32.01 | 32.28 | 31.66 | 31.68 | 475,661 | -0.52(-1.61%) |
Dec 08, 2023 | 31.44 | 32.27 | 31.12 | 32.20 | 581,217 | +0.90(+2.88%) |
Dec 07, 2023 | 30.37 | 31.30 | 30.21 | 31.30 | 779,751 | +1.11(+3.68%) |
Dec 06, 2023 | 30.48 | 30.96 | 30.00 | 30.19 | 423,671 | -0.16(-0.53%) |
Dec 05, 2023 | 30.60 | 30.79 | 30.08 | 30.35 | 262,605 | -0.63(-2.03%) |
Dec 04, 2023 | 30.71 | 31.23 | 30.71 | 30.98 | 392,119 | +0.18(+0.58%) |
Dec 01, 2023 | 30.19 | 30.96 | 29.93 | 30.80 | 364,109 | +0.52(+1.72%) |
Nov 30, 2023 | 30.02 | 30.32 | 29.71 | 30.28 | 475,397 | +0.25(+0.83%) |
Nov 29, 2023 | 30.49 | 30.95 | 29.85 | 30.03 | 638,098 | -0.11(-0.36%) |
Nov 28, 2023 | 30.80 | 30.98 | 30.14 | 30.14 | 449,246 | -0.74(-2.40%) |
Nov 27, 2023 | 31.31 | 31.37 | 30.81 | 30.88 | 410,852 | -0.64(-2.03%) |
Nov 24, 2023 | 31.04 | 31.59 | 30.98 | 31.52 | 147,029 | +0.60(+1.94%) |
Nov 22, 2023 | 30.58 | 31.19 | 30.47 | 30.92 | 494,481 | +0.57(+1.88%) |
Nov 21, 2023 | 30.20 | 30.51 | 29.75 | 30.35 | 517,457 | +0.08(+0.26%) |
Nov 20, 2023 | 30.82 | 30.96 | 30.14 | 30.27 | 337,060 | -0.37(-1.21%) |
Nov 17, 2023 | 30.35 | 30.66 | 29.90 | 30.64 | 493,189 | +0.59(+1.96%) |
Nov 16, 2023 | 29.75 | 30.18 | 29.64 | 30.05 | 564,481 | +0.37(+1.25%) |
Nov 15, 2023 | 29.60 | 30.34 | 29.27 | 29.68 | 900,523 | +0.13(+0.44%) |
Nov 14, 2023 | 29.59 | 30.20 | 29.06 | 29.55 | 989,210 | +0.98(+3.43%) |
Nov 13, 2023 | 29.05 | 29.05 | 28.54 | 28.57 | 376,805 | -0.60(-2.06%) |
Nov 10, 2023 | 28.38 | 29.19 | 28.33 | 29.17 | 478,910 | +0.79(+2.78%) |
Nov 09, 2023 | 29.61 | 29.83 | 28.29 | 28.38 | 538,322 | -1.22(-4.12%) |
Nov 08, 2023 | 28.83 | 29.75 | 28.78 | 29.60 | 528,150 | +0.65(+2.25%) |
Nov 07, 2023 | 29.30 | 29.82 | 27.55 | 28.95 | 1,172,766 | -1.58(-5.18%) |
Nov 06, 2023 | 31.21 | 31.42 | 30.39 | 30.53 | 444,391 | -0.94(-2.99%) |
Nov 03, 2023 | 31.87 | 32.00 | 30.98 | 31.47 | 589,099 | +0.32(+1.03%) |
Nov 02, 2023 | 30.10 | 31.79 | 30.04 | 31.15 | 534,399 | +1.63(+5.52%) |
Nov 01, 2023 | 30.27 | 30.27 | 29.32 | 29.52 | 337,894 | -0.96(-3.15%) |
Oct 31, 2023 | 29.72 | 30.59 | 29.53 | 30.48 | 345,847 | +0.89(+3.01%) |
Oct 30, 2023 | 29.84 | 29.84 | 29.18 | 29.59 | 311,179 | -0.13(-0.44%) |
Oct 27, 2023 | 30.00 | 30.20 | 29.50 | 29.72 | 250,148 | -0.28(-0.93%) |
Oct 26, 2023 | 30.19 | 30.26 | 29.35 | 30.00 | 305,925 | +0.31(+1.04%) |
Oct 25, 2023 | 30.38 | 30.87 | 29.69 | 29.69 | 345,767 | -1.07(-3.48%) |
Oct 24, 2023 | 29.93 | 30.76 | 29.74 | 30.76 | 369,911 | +1.11(+3.74%) |
Oct 23, 2023 | 29.86 | 30.37 | 29.50 | 29.65 | 328,932 | -0.23(-0.77%) |
Oct 20, 2023 | 31.21 | 31.32 | 29.67 | 29.88 | 503,165 | -1.44(-4.60%) |
Oct 19, 2023 | 32.98 | 32.98 | 31.15 | 31.32 | 687,852 | -1.70(-5.15%) |
Oct 18, 2023 | 33.82 | 34.42 | 32.97 | 33.02 | 509,506 | -0.86(-2.54%) |
Oct 17, 2023 | 32.66 | 34.08 | 32.66 | 33.88 | 618,760 | +1.18(+3.61%) |
Oct 16, 2023 | 31.81 | 32.74 | 31.81 | 32.70 | 308,920 | +0.74(+2.32%) |
Oct 13, 2023 | 32.08 | 32.19 | 31.50 | 31.96 | 256,227 | -0.29(-0.90%) |
Oct 12, 2023 | 32.64 | 32.80 | 31.92 | 32.25 | 304,071 | -0.48(-1.47%) |
Oct 11, 2023 | 33.20 | 33.49 | 32.64 | 32.73 | 173,537 | -0.07(-0.21%) |
Oct 10, 2023 | 32.24 | 33.15 | 32.24 | 32.80 | 277,225 | +0.24(+0.74%) |
Oct 09, 2023 | 32.79 | 32.84 | 32.46 | 32.56 | 346,957 | -0.22(-0.67%) |
Oct 06, 2023 | 32.66 | 33.18 | 32.41 | 32.78 | 559,234 | +0.01(+0.03%) |
Oct 05, 2023 | 32.68 | 33.16 | 32.29 | 32.77 | 392,104 | +0.09(+0.28%) |
Oct 04, 2023 | 32.76 | 32.98 | 32.23 | 32.68 | 243,053 | -0.17(-0.52%) |
Oct 03, 2023 | 32.30 | 32.93 | 32.03 | 32.85 | 342,927 | +0.27(+0.83%) |
Oct 02, 2023 | 32.93 | 33.09 | 32.34 | 32.58 | 322,731 | -0.33(-1.00%) |
Sep 29, 2023 | 33.26 | 33.30 | 32.76 | 32.91 | 280,561 | -0.12(-0.36%) |
Sep 28, 2023 | 32.79 | 33.37 | 32.79 | 33.03 | 294,196 | +0.30(+0.92%) |
Sep 27, 2023 | 32.52 | 33.08 | 32.31 | 32.73 | 360,871 | +0.28(+0.86%) |
Sep 26, 2023 | 32.82 | 33.56 | 32.34 | 32.45 | 348,329 | -0.48(-1.46%) |
Sep 25, 2023 | 32.21 | 33.07 | 32.89 | 32.93 | 353,958 | +0.09(+0.27%) |
Sep 22, 2023 | 33.01 | 33.78 | 32.72 | 32.84 | 603,604 | -0.01(-0.03%) |
Sep 21, 2023 | 32.65 | 33.00 | 32.16 | 32.85 | 1,667,201 | +0.13(+0.40%) |
Sep 20, 2023 | 33.20 | 33.48 | 32.51 | 32.72 | 4,249,820 | -0.36(-1.09%) |
Sep 19, 2023 | 32.00 | 34.25 | 31.96 | 33.08 | 619,419 | +0.97(+3.02%) |
Sep 18, 2023 | 30.16 | 32.22 | 30.00 | 32.11 | 839,201 | -0.64(-1.95%) |
Sep 15, 2023 | 32.75 | 33.06 | 32.34 | 32.75 | 562,452 | -0.19(-0.58%) |
Sep 14, 2023 | 33.05 | 33.44 | 32.62 | 32.94 | 176,980 | +0.19(+0.58%) |
Sep 13, 2023 | 32.38 | 33.18 | 32.24 | 32.75 | 228,327 | +0.25(+0.77%) |
Sep 12, 2023 | 32.18 | 32.73 | 32.08 | 32.50 | 166,390 | +0.18(+0.56%) |
Sep 11, 2023 | 32.75 | 32.84 | 32.25 | 32.32 | 287,480 | +0.12(+0.37%) |
Sep 08, 2023 | 31.77 | 32.70 | 31.77 | 32.20 | 180,284 | -0.26(-0.80%) |
Sep 07, 2023 | 31.99 | 32.55 | 31.91 | 32.46 | 230,540 | +0.06(+0.19%) |
Sep 06, 2023 | 31.91 | 32.42 | 31.16 | 32.40 | 435,761 | +0.33(+1.03%) |
Sep 05, 2023 | 30.67 | 32.10 | 30.36 | 32.07 | 563,382 | +1.07(+3.45%) |