Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.95 | 34.10 | 33.55 | 33.57 | 478,628 | -0.39(-1.15%) |
May 16, 2024 | 34.26 | 34.26 | 33.90 | 33.96 | 569,150 | -0.32(-0.93%) |
May 15, 2024 | 34.33 | 34.48 | 33.91 | 34.28 | 808,734 | +0.35(+1.03%) |
May 14, 2024 | 34.41 | 34.46 | 33.52 | 33.93 | 1,116,297 | -0.21(-0.62%) |
May 13, 2024 | 33.11 | 34.20 | 32.97 | 34.14 | 1,165,925 | +1.12(+3.39%) |
May 10, 2024 | 33.07 | 33.47 | 32.69 | 33.02 | 775,816 | +0.14(+0.43%) |
May 09, 2024 | 32.75 | 33.31 | 32.63 | 32.88 | 1,178,258 | +0.18(+0.55%) |
May 08, 2024 | 32.76 | 33.09 | 32.49 | 32.70 | 1,748,520 | -0.02(-0.06%) |
May 07, 2024 | 32.07 | 34.31 | 31.61 | 32.72 | 4,526,777 | -5.24(-13.80%) |
May 06, 2024 | 37.63 | 38.45 | 37.63 | 37.96 | 1,819,587 | +0.72(+1.93%) |
May 03, 2024 | 37.76 | 37.95 | 36.87 | 37.24 | 869,774 | -0.02(-0.05%) |
May 02, 2024 | 37.80 | 37.80 | 37.16 | 37.26 | 899,494 | -0.11(-0.29%) |
May 01, 2024 | 37.03 | 38.20 | 37.02 | 37.37 | 861,473 | +0.27(+0.73%) |
Apr 30, 2024 | 37.60 | 38.04 | 37.09 | 37.10 | 1,346,801 | -0.76(-2.01%) |
Apr 29, 2024 | 37.78 | 38.07 | 37.69 | 37.86 | 820,335 | +0.19(+0.50%) |
Apr 26, 2024 | 37.62 | 38.28 | 37.53 | 37.67 | 886,257 | +0.06(+0.16%) |
Apr 25, 2024 | 36.51 | 37.65 | 36.51 | 37.61 | 1,010,802 | +0.46(+1.24%) |
Apr 24, 2024 | 36.95 | 37.22 | 36.70 | 37.15 | 933,829 | +0.35(+0.95%) |
Apr 23, 2024 | 36.73 | 37.37 | 36.70 | 36.80 | 681,847 | +0.10(+0.27%) |
Apr 22, 2024 | 36.64 | 36.94 | 36.44 | 36.70 | 880,011 | +0.37(+1.02%) |
Apr 19, 2024 | 36.65 | 36.91 | 36.18 | 36.33 | 928,285 | -0.42(-1.14%) |
Apr 18, 2024 | 36.51 | 37.02 | 36.20 | 36.75 | 784,097 | +0.44(+1.21%) |
Apr 17, 2024 | 36.43 | 36.59 | 36.23 | 36.31 | 1,134,745 | +0.06(+0.17%) |
Apr 16, 2024 | 35.66 | 36.50 | 35.36 | 36.25 | 830,704 | +0.48(+1.34%) |
Apr 15, 2024 | 36.25 | 36.51 | 35.69 | 35.77 | 981,426 | -0.54(-1.49%) |
Apr 12, 2024 | 37.25 | 37.30 | 36.23 | 36.31 | 977,771 | -1.19(-3.17%) |
Apr 11, 2024 | 37.98 | 38.32 | 37.48 | 37.50 | 865,805 | -0.25(-0.66%) |
Apr 10, 2024 | 37.87 | 38.22 | 37.56 | 37.75 | 676,101 | -0.84(-2.18%) |
Apr 09, 2024 | 38.38 | 38.82 | 38.36 | 38.59 | 598,868 | +0.38(+0.99%) |
Apr 08, 2024 | 38.45 | 38.52 | 38.05 | 38.21 | 585,092 | +0.00(+0.00%) |
Apr 05, 2024 | 38.27 | 38.65 | 38.13 | 38.21 | 938,033 | -0.41(-1.06%) |
Apr 04, 2024 | 38.76 | 38.99 | 38.44 | 38.62 | 702,403 | +0.18(+0.47%) |
Apr 03, 2024 | 37.94 | 38.61 | 37.94 | 38.44 | 807,682 | +0.26(+0.68%) |
Apr 02, 2024 | 37.95 | 38.38 | 37.68 | 38.18 | 731,719 | -0.23(-0.60%) |
Apr 01, 2024 | 38.81 | 39.12 | 38.20 | 38.41 | 825,254 | -0.26(-0.67%) |
Mar 28, 2024 | 39.42 | 39.70 | 38.62 | 38.67 | 1,199,815 | -0.70(-1.78%) |
Mar 27, 2024 | 39.00 | 39.44 | 38.73 | 39.37 | 1,168,777 | +0.66(+1.70%) |
Mar 26, 2024 | 38.46 | 38.80 | 38.42 | 38.71 | 972,024 | +0.47(+1.23%) |
Mar 25, 2024 | 37.92 | 38.58 | 37.92 | 38.24 | 932,874 | +0.16(+0.42%) |
Mar 22, 2024 | 38.25 | 38.36 | 37.98 | 38.08 | 648,058 | -0.16(-0.42%) |
Mar 21, 2024 | 38.43 | 38.97 | 38.03 | 38.24 | 825,976 | +0.14(+0.37%) |
Mar 20, 2024 | 38.15 | 38.16 | 37.35 | 38.10 | 1,034,098 | -0.07(-0.18%) |
Mar 19, 2024 | 37.51 | 38.22 | 37.51 | 38.17 | 833,223 | +0.49(+1.30%) |
Mar 18, 2024 | 38.01 | 38.29 | 37.61 | 37.68 | 1,309,090 | -0.26(-0.69%) |
Mar 15, 2024 | 37.46 | 38.33 | 37.46 | 37.94 | 5,145,683 | +0.19(+0.50%) |
Mar 14, 2024 | 38.08 | 38.08 | 37.53 | 37.75 | 1,194,370 | -0.31(-0.81%) |
Mar 13, 2024 | 38.04 | 38.32 | 37.93 | 38.06 | 899,336 | -0.04(-0.10%) |
Mar 12, 2024 | 38.10 | 38.42 | 37.87 | 38.10 | 806,380 | +0.08(+0.21%) |
Mar 11, 2024 | 37.83 | 38.48 | 37.83 | 38.02 | 899,757 | -0.04(-0.11%) |
Mar 08, 2024 | 38.63 | 38.82 | 37.92 | 38.06 | 893,397 | -0.35(-0.91%) |
Mar 07, 2024 | 38.99 | 39.19 | 38.22 | 38.41 | 1,132,648 | -0.41(-1.06%) |
Mar 06, 2024 | 38.28 | 38.89 | 38.01 | 38.82 | 1,371,884 | +1.11(+2.94%) |
Mar 05, 2024 | 37.70 | 37.90 | 37.23 | 37.71 | 1,168,519 | -0.35(-0.92%) |
Mar 04, 2024 | 38.48 | 38.74 | 37.93 | 38.06 | 1,358,226 | -0.50(-1.30%) |
Mar 01, 2024 | 37.45 | 38.62 | 37.27 | 38.56 | 1,124,166 | +0.94(+2.50%) |
Feb 29, 2024 | 37.11 | 37.75 | 37.11 | 37.62 | 1,862,534 | +0.73(+1.98%) |
Feb 28, 2024 | 37.00 | 37.48 | 36.84 | 36.89 | 1,627,558 | -0.38(-1.02%) |
Feb 27, 2024 | 37.59 | 37.95 | 37.21 | 37.27 | 1,274,756 | -0.33(-0.88%) |
Feb 26, 2024 | 37.81 | 38.43 | 37.59 | 37.60 | 913,000 | -0.21(-0.56%) |
Feb 23, 2024 | 39.00 | 39.00 | 37.73 | 37.81 | 1,165,871 | -0.60(-1.56%) |
Feb 22, 2024 | 38.29 | 38.53 | 37.54 | 38.41 | 1,273,370 | +0.72(+1.91%) |
Feb 21, 2024 | 37.44 | 38.13 | 37.44 | 37.69 | 978,452 | -0.44(-1.15%) |
Feb 20, 2024 | 37.25 | 38.14 | 37.22 | 38.13 | 1,464,718 | +0.74(+1.98%) |
Feb 16, 2024 | 37.80 | 38.30 | 37.35 | 37.39 | 1,535,690 | -0.57(-1.50%) |
Feb 15, 2024 | 38.83 | 38.93 | 37.79 | 37.96 | 2,854,149 | -0.86(-2.22%) |
Feb 14, 2024 | 38.27 | 39.09 | 37.75 | 38.82 | 2,676,473 | +0.60(+1.57%) |
Feb 13, 2024 | 38.99 | 39.12 | 36.72 | 38.22 | 7,188,609 | -10.57(-21.66%) |
Feb 12, 2024 | 49.00 | 49.44 | 48.52 | 48.79 | 1,461,247 | -0.20(-0.41%) |
Feb 09, 2024 | 48.98 | 49.30 | 48.81 | 48.99 | 740,899 | +0.32(+0.66%) |
Feb 08, 2024 | 48.11 | 49.15 | 48.11 | 48.67 | 526,724 | +0.43(+0.89%) |
Feb 07, 2024 | 47.71 | 48.40 | 47.38 | 48.24 | 726,945 | +0.85(+1.79%) |
Feb 06, 2024 | 47.67 | 47.95 | 47.25 | 47.39 | 463,715 | -0.15(-0.32%) |
Feb 05, 2024 | 47.86 | 47.97 | 47.22 | 47.54 | 448,797 | -0.39(-0.81%) |
Feb 02, 2024 | 47.70 | 48.23 | 47.27 | 47.93 | 524,632 | +0.22(+0.46%) |
Feb 01, 2024 | 46.27 | 47.84 | 46.21 | 47.71 | 859,899 | +1.53(+3.31%) |
Jan 31, 2024 | 47.27 | 47.27 | 46.09 | 46.18 | 760,536 | -1.36(-2.86%) |
Jan 30, 2024 | 47.54 | 47.99 | 47.19 | 47.54 | 521,397 | -0.09(-0.19%) |
Jan 29, 2024 | 47.63 | 48.03 | 47.29 | 47.63 | 753,925 | +0.01(+0.02%) |
Jan 26, 2024 | 47.73 | 48.14 | 47.50 | 47.62 | 1,372,403 | -0.14(-0.29%) |
Jan 25, 2024 | 48.32 | 48.45 | 47.40 | 47.76 | 561,561 | -0.09(-0.19%) |
Jan 24, 2024 | 48.19 | 48.34 | 47.59 | 47.85 | 538,660 | +0.09(+0.19%) |
Jan 23, 2024 | 48.85 | 48.97 | 47.72 | 47.76 | 573,033 | -0.93(-1.91%) |
Jan 22, 2024 | 48.51 | 49.29 | 48.36 | 48.69 | 602,195 | +0.69(+1.44%) |
Jan 19, 2024 | 48.24 | 48.24 | 47.69 | 48.00 | 538,557 | +0.03(+0.06%) |
Jan 18, 2024 | 47.57 | 48.16 | 47.05 | 47.97 | 873,107 | +1.02(+2.17%) |
Jan 17, 2024 | 47.05 | 47.23 | 46.65 | 46.95 | 830,055 | -0.57(-1.20%) |
Jan 16, 2024 | 47.43 | 48.24 | 46.92 | 47.52 | 1,053,871 | -0.35(-0.73%) |
Jan 12, 2024 | 45.90 | 48.02 | 45.85 | 47.87 | 1,300,003 | +2.29(+5.02%) |
Jan 11, 2024 | 44.70 | 45.64 | 44.16 | 45.58 | 963,911 | +1.01(+2.27%) |
Jan 10, 2024 | 43.85 | 44.61 | 43.79 | 44.57 | 712,187 | +0.70(+1.60%) |
Jan 09, 2024 | 43.34 | 43.94 | 43.28 | 43.87 | 712,625 | +0.28(+0.64%) |
Jan 08, 2024 | 42.93 | 43.59 | 42.65 | 43.59 | 560,781 | +1.10(+2.59%) |
Jan 05, 2024 | 42.54 | 42.94 | 42.22 | 42.49 | 804,913 | -0.17(-0.40%) |
Jan 04, 2024 | 42.31 | 42.94 | 42.30 | 42.66 | 868,313 | +0.16(+0.38%) |
Jan 03, 2024 | 43.18 | 43.42 | 42.45 | 42.50 | 784,839 | -1.28(-2.92%) |
Jan 02, 2024 | 43.21 | 43.81 | 42.73 | 43.78 | 1,081,828 | +0.27(+0.62%) |
Dec 29, 2023 | 43.65 | 43.80 | 43.38 | 43.51 | 501,462 | -0.16(-0.37%) |
Dec 28, 2023 | 43.89 | 43.98 | 43.54 | 43.67 | 364,593 | -0.29(-0.66%) |
Dec 27, 2023 | 44.05 | 44.32 | 43.90 | 43.96 | 427,535 | -0.16(-0.36%) |
Dec 26, 2023 | 44.11 | 44.38 | 43.95 | 44.12 | 458,008 | +0.02(+0.05%) |
Dec 22, 2023 | 44.11 | 44.30 | 43.91 | 44.10 | 473,993 | +0.08(+0.18%) |
Dec 21, 2023 | 43.87 | 44.12 | 43.30 | 44.02 | 585,835 | +0.68(+1.57%) |
Dec 20, 2023 | 43.46 | 44.04 | 43.24 | 43.34 | 831,547 | -0.41(-0.94%) |
Dec 19, 2023 | 43.64 | 43.84 | 43.05 | 43.75 | 730,748 | +0.29(+0.67%) |
Dec 18, 2023 | 42.86 | 43.90 | 42.77 | 43.46 | 814,393 | +0.59(+1.38%) |
Dec 15, 2023 | 42.62 | 43.16 | 42.10 | 42.87 | 2,775,610 | +0.43(+1.01%) |
Dec 14, 2023 | 42.85 | 43.22 | 41.94 | 42.44 | 2,886,065 | -0.37(-0.86%) |
Dec 13, 2023 | 42.74 | 42.96 | 42.01 | 42.81 | 1,195,612 | +0.10(+0.23%) |
Dec 12, 2023 | 43.51 | 43.68 | 42.44 | 42.71 | 1,324,648 | -1.09(-2.49%) |
Dec 11, 2023 | 43.42 | 43.86 | 42.69 | 43.80 | 816,874 | +0.37(+0.85%) |
Dec 08, 2023 | 43.29 | 44.00 | 42.53 | 43.43 | 1,425,817 | +0.03(+0.07%) |
Dec 07, 2023 | 46.39 | 46.68 | 41.89 | 43.40 | 3,029,312 | -2.89(-6.24%) |
Dec 06, 2023 | 47.63 | 47.81 | 46.24 | 46.29 | 748,041 | -1.28(-2.69%) |
Dec 05, 2023 | 47.44 | 48.06 | 47.34 | 47.57 | 719,578 | -0.27(-0.56%) |
Dec 04, 2023 | 47.50 | 47.86 | 47.09 | 47.84 | 882,106 | +0.12(+0.25%) |
Dec 01, 2023 | 47.39 | 47.72 | 47.05 | 47.72 | 847,066 | +0.47(+0.99%) |
Nov 30, 2023 | 47.44 | 47.50 | 46.67 | 47.25 | 1,261,622 | -0.06(-0.13%) |
Nov 29, 2023 | 47.65 | 47.76 | 47.06 | 47.31 | 608,488 | +0.10(+0.21%) |
Nov 28, 2023 | 46.94 | 47.35 | 46.75 | 47.21 | 449,450 | +0.08(+0.17%) |
Nov 27, 2023 | 47.05 | 47.32 | 46.84 | 47.13 | 468,748 | -0.14(-0.30%) |
Nov 24, 2023 | 47.07 | 47.31 | 46.90 | 47.27 | 186,151 | +0.11(+0.23%) |
Nov 22, 2023 | 47.82 | 47.82 | 47.02 | 47.16 | 496,182 | -0.31(-0.65%) |
Nov 21, 2023 | 47.35 | 47.70 | 46.99 | 47.47 | 537,933 | -0.02(-0.04%) |
Nov 20, 2023 | 47.36 | 47.88 | 47.36 | 47.49 | 452,322 | +0.21(+0.44%) |
Nov 17, 2023 | 46.57 | 47.34 | 46.54 | 47.28 | 596,133 | +0.66(+1.42%) |
Nov 16, 2023 | 47.05 | 47.29 | 46.13 | 46.62 | 950,223 | -0.73(-1.54%) |
Nov 15, 2023 | 47.95 | 48.40 | 47.30 | 47.35 | 834,482 | -0.44(-0.92%) |
Nov 14, 2023 | 47.54 | 47.89 | 47.07 | 47.79 | 752,781 | +1.28(+2.75%) |
Nov 13, 2023 | 46.60 | 46.84 | 46.24 | 46.51 | 556,403 | -0.19(-0.41%) |
Nov 10, 2023 | 46.00 | 46.71 | 45.51 | 46.70 | 506,961 | +0.56(+1.21%) |
Nov 09, 2023 | 46.44 | 46.65 | 46.05 | 46.14 | 878,158 | -0.20(-0.43%) |
Nov 08, 2023 | 45.58 | 46.57 | 45.35 | 46.34 | 941,175 | +0.71(+1.56%) |
Nov 07, 2023 | 46.40 | 48.24 | 45.30 | 45.63 | 1,663,830 | +0.67(+1.49%) |
Nov 06, 2023 | 44.44 | 45.00 | 44.13 | 44.96 | 1,844,985 | +0.46(+1.03%) |
Nov 03, 2023 | 43.58 | 44.63 | 43.45 | 44.50 | 1,252,225 | +1.39(+3.22%) |
Nov 02, 2023 | 43.30 | 43.51 | 42.78 | 43.11 | 1,034,315 | +0.66(+1.55%) |
Nov 01, 2023 | 42.66 | 42.83 | 42.19 | 42.45 | 868,736 | -0.27(-0.63%) |
Oct 31, 2023 | 42.52 | 42.79 | 42.16 | 42.72 | 770,927 | +0.49(+1.16%) |
Oct 30, 2023 | 42.49 | 42.66 | 41.84 | 42.23 | 882,657 | +0.01(+0.02%) |
Oct 27, 2023 | 42.31 | 42.81 | 42.14 | 42.22 | 503,461 | -0.04(-0.09%) |
Oct 26, 2023 | 43.01 | 43.05 | 42.20 | 42.26 | 465,787 | -0.41(-0.96%) |
Oct 25, 2023 | 43.56 | 43.73 | 42.46 | 42.67 | 796,728 | -1.23(-2.80%) |
Oct 24, 2023 | 43.77 | 44.13 | 43.31 | 43.90 | 569,544 | +0.38(+0.87%) |
Oct 23, 2023 | 43.29 | 43.91 | 43.14 | 43.52 | 690,444 | +0.04(+0.09%) |
Oct 20, 2023 | 44.21 | 44.21 | 43.13 | 43.48 | 433,717 | -0.57(-1.29%) |
Oct 19, 2023 | 44.72 | 44.93 | 43.85 | 44.05 | 416,978 | -0.61(-1.37%) |
Oct 18, 2023 | 44.67 | 45.16 | 44.44 | 44.66 | 405,042 | -0.38(-0.84%) |
Oct 17, 2023 | 44.11 | 45.65 | 44.11 | 45.04 | 789,942 | -0.04(-0.09%) |
Oct 16, 2023 | 44.58 | 45.31 | 44.40 | 45.08 | 454,746 | +0.91(+2.06%) |
Oct 13, 2023 | 44.52 | 44.59 | 43.89 | 44.17 | 476,776 | -0.39(-0.88%) |
Oct 12, 2023 | 46.07 | 46.07 | 44.50 | 44.56 | 708,639 | -1.55(-3.36%) |
Oct 11, 2023 | 46.15 | 46.73 | 46.00 | 46.11 | 585,994 | +0.06(+0.13%) |
Oct 10, 2023 | 45.96 | 46.62 | 45.95 | 46.05 | 601,008 | +0.31(+0.68%) |
Oct 09, 2023 | 45.76 | 46.03 | 45.19 | 45.74 | 597,456 | -0.47(-1.02%) |
Oct 06, 2023 | 44.82 | 46.42 | 44.80 | 46.21 | 764,145 | +1.11(+2.46%) |
Oct 05, 2023 | 44.72 | 45.27 | 44.66 | 45.10 | 792,267 | +0.22(+0.49%) |
Oct 04, 2023 | 44.26 | 44.90 | 44.09 | 44.88 | 931,317 | +0.89(+2.02%) |
Oct 03, 2023 | 45.00 | 45.17 | 43.58 | 43.99 | 645,761 | -1.25(-2.76%) |
Oct 02, 2023 | 45.01 | 45.60 | 44.91 | 45.24 | 520,834 | +0.22(+0.49%) |
Sep 29, 2023 | 45.89 | 46.08 | 45.00 | 45.02 | 995,035 | -0.49(-1.08%) |
Sep 28, 2023 | 44.87 | 45.96 | 44.70 | 45.51 | 734,425 | +1.18(+2.66%) |
Sep 27, 2023 | 44.08 | 44.54 | 43.69 | 44.33 | 624,174 | +0.33(+0.75%) |
Sep 26, 2023 | 44.42 | 44.63 | 43.55 | 44.00 | 688,511 | -0.53(-1.19%) |
Sep 25, 2023 | 44.14 | 44.84 | 44.49 | 44.53 | 617,774 | +0.16(+0.36%) |
Sep 22, 2023 | 44.35 | 44.91 | 44.20 | 44.37 | 618,151 | +0.33(+0.75%) |
Sep 21, 2023 | 44.80 | 44.90 | 43.99 | 44.04 | 801,013 | -1.22(-2.70%) |
Sep 20, 2023 | 45.04 | 45.87 | 45.03 | 45.26 | 784,156 | +0.33(+0.73%) |
Sep 19, 2023 | 44.87 | 45.24 | 44.56 | 44.93 | 819,745 | +0.09(+0.20%) |
Sep 18, 2023 | 45.01 | 45.66 | 44.39 | 44.84 | 1,164,204 | +0.21(+0.47%) |
Sep 15, 2023 | 44.72 | 44.99 | 44.15 | 44.63 | 2,051,110 | -0.24(-0.53%) |
Sep 14, 2023 | 44.26 | 44.90 | 44.13 | 44.87 | 1,149,217 | +0.61(+1.38%) |
Sep 13, 2023 | 44.07 | 44.71 | 43.94 | 44.26 | 824,670 | +0.23(+0.52%) |
Sep 12, 2023 | 43.75 | 44.33 | 43.53 | 44.03 | 924,771 | -0.39(-0.88%) |
Sep 11, 2023 | 44.43 | 44.59 | 44.21 | 44.42 | 790,972 | +0.32(+0.73%) |
Sep 08, 2023 | 44.33 | 44.63 | 43.97 | 44.10 | 662,100 | -0.26(-0.59%) |
Sep 07, 2023 | 44.25 | 44.78 | 43.90 | 44.36 | 879,187 | -0.45(-1.00%) |
Sep 06, 2023 | 44.66 | 45.11 | 44.46 | 44.81 | 661,714 | -0.08(-0.18%) |
Sep 05, 2023 | 45.29 | 45.49 | 44.45 | 44.89 | 976,590 | -0.98(-2.14%) |