Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 38.79 | 38.79 | 37.57 | 37.77 | 1,333,474 | -0.77(-2.00%) |
May 21, 2024 | 38.70 | 38.78 | 38.36 | 38.54 | 1,025,520 | -0.04(-0.10%) |
May 20, 2024 | 38.53 | 38.77 | 38.25 | 38.58 | 1,908,818 | +0.54(+1.42%) |
May 17, 2024 | 37.61 | 38.12 | 37.15 | 38.04 | 855,795 | +0.54(+1.44%) |
May 16, 2024 | 38.00 | 38.34 | 37.45 | 37.50 | 974,304 | -0.47(-1.24%) |
May 15, 2024 | 38.03 | 38.08 | 37.15 | 37.97 | 959,667 | +0.07(+0.18%) |
May 14, 2024 | 37.39 | 37.91 | 37.02 | 37.90 | 924,104 | +0.78(+2.10%) |
May 13, 2024 | 36.60 | 37.66 | 36.50 | 37.12 | 1,861,478 | +0.89(+2.46%) |
May 10, 2024 | 36.50 | 36.60 | 35.76 | 36.23 | 2,543,090 | -0.22(-0.60%) |
May 09, 2024 | 36.25 | 36.67 | 35.85 | 36.45 | 2,190,998 | +0.95(+2.68%) |
May 08, 2024 | 35.60 | 35.74 | 35.26 | 35.50 | 1,698,985 | -0.14(-0.39%) |
May 07, 2024 | 35.85 | 35.88 | 35.11 | 35.64 | 1,702,920 | +0.00(+0.00%) |
May 06, 2024 | 35.82 | 36.01 | 35.37 | 35.64 | 1,349,972 | +0.11(+0.31%) |
May 03, 2024 | 35.25 | 35.62 | 35.01 | 35.53 | 670,934 | +0.50(+1.43%) |
May 02, 2024 | 34.39 | 35.32 | 34.39 | 35.03 | 1,263,332 | +0.69(+2.01%) |
May 01, 2024 | 34.24 | 34.71 | 34.12 | 34.34 | 1,699,362 | +0.24(+0.70%) |
Apr 30, 2024 | 34.81 | 34.95 | 34.05 | 34.10 | 975,637 | -1.02(-2.92%) |
Apr 29, 2024 | 35.18 | 35.29 | 34.94 | 35.12 | 1,632,550 | +0.13(+0.36%) |
Apr 26, 2024 | 35.09 | 35.12 | 34.75 | 35.00 | 720,059 | -0.01(-0.03%) |
Apr 25, 2024 | 34.88 | 35.16 | 34.80 | 35.01 | 601,164 | -0.06(-0.17%) |
Apr 24, 2024 | 34.90 | 35.12 | 34.59 | 35.07 | 781,823 | +0.33(+0.96%) |
Apr 23, 2024 | 34.73 | 35.18 | 34.73 | 34.73 | 1,399,036 | -0.11(-0.31%) |
Apr 22, 2024 | 34.46 | 35.07 | 34.36 | 34.84 | 971,368 | +0.32(+0.93%) |
Apr 19, 2024 | 34.31 | 35.10 | 33.96 | 34.52 | 1,348,297 | +0.71(+2.11%) |
Apr 18, 2024 | 33.92 | 34.09 | 33.68 | 33.81 | 708,691 | +0.21(+0.64%) |
Apr 17, 2024 | 33.38 | 33.98 | 33.27 | 33.59 | 802,089 | +0.37(+1.12%) |
Apr 16, 2024 | 33.42 | 33.43 | 32.82 | 33.22 | 1,182,164 | -0.19(-0.55%) |
Apr 15, 2024 | 33.87 | 33.87 | 33.39 | 33.41 | 984,768 | -0.29(-0.87%) |
Apr 12, 2024 | 34.73 | 35.08 | 33.67 | 33.70 | 959,181 | -0.81(-2.35%) |
Apr 11, 2024 | 34.85 | 34.85 | 34.23 | 34.51 | 733,222 | -0.10(-0.28%) |
Apr 10, 2024 | 34.73 | 34.97 | 34.34 | 34.61 | 1,208,682 | -0.02(-0.06%) |
Apr 09, 2024 | 35.09 | 35.24 | 34.59 | 34.63 | 1,288,826 | -0.44(-1.25%) |
Apr 08, 2024 | 34.89 | 35.27 | 34.73 | 35.07 | 379,617 | +0.18(+0.50%) |
Apr 05, 2024 | 35.07 | 35.25 | 34.77 | 34.89 | 981,656 | -0.17(-0.47%) |
Apr 04, 2024 | 35.34 | 35.57 | 35.06 | 35.06 | 942,560 | -0.10(-0.28%) |
Apr 03, 2024 | 35.26 | 35.90 | 35.08 | 35.15 | 1,098,988 | +0.08(+0.22%) |
Apr 02, 2024 | 34.77 | 35.23 | 34.70 | 35.08 | 537,195 | +0.36(+1.04%) |
Apr 01, 2024 | 34.79 | 35.07 | 34.55 | 34.72 | 682,156 | +0.03(+0.08%) |
Mar 28, 2024 | 34.34 | 35.00 | 34.98 | 34.69 | 1,027,301 | +0.40(+1.17%) |
Mar 27, 2024 | 34.00 | 34.42 | 33.93 | 34.29 | 825,587 | +0.40(+1.18%) |
Mar 26, 2024 | 33.79 | 33.96 | 33.39 | 33.89 | 815,921 | +0.23(+0.70%) |
Mar 25, 2024 | 34.15 | 34.45 | 33.52 | 33.65 | 910,052 | -0.13(-0.38%) |
Mar 22, 2024 | 34.09 | 34.29 | 33.73 | 33.78 | 498,098 | -0.35(-1.03%) |
Mar 21, 2024 | 34.10 | 34.28 | 33.61 | 34.13 | 526,381 | +0.08(+0.23%) |
Mar 20, 2024 | 33.75 | 34.09 | 33.69 | 34.05 | 671,484 | +0.10(+0.29%) |
Mar 19, 2024 | 33.12 | 33.95 | 33.08 | 33.95 | 788,350 | +0.38(+1.13%) |
Mar 18, 2024 | 33.59 | 33.68 | 33.12 | 33.57 | 712,587 | -0.12(-0.35%) |
Mar 15, 2024 | 32.63 | 33.75 | 32.61 | 33.69 | 5,227,726 | +0.98(+2.98%) |
Mar 14, 2024 | 33.27 | 33.35 | 32.65 | 32.72 | 1,248,314 | -0.45(-1.35%) |
Mar 13, 2024 | 33.17 | 33.35 | 32.90 | 33.16 | 924,486 | +0.03(+0.09%) |
Mar 12, 2024 | 33.29 | 33.42 | 32.70 | 33.13 | 1,165,923 | -0.03(-0.09%) |
Mar 11, 2024 | 33.07 | 33.48 | 32.58 | 33.16 | 1,030,010 | -0.02(-0.06%) |
Mar 08, 2024 | 33.48 | 33.55 | 32.70 | 33.18 | 1,336,213 | -0.44(-1.31%) |
Mar 07, 2024 | 33.84 | 34.03 | 33.51 | 33.62 | 929,205 | -0.26(-0.78%) |
Mar 06, 2024 | 33.75 | 34.10 | 33.52 | 33.89 | 828,925 | +0.39(+1.17%) |
Mar 05, 2024 | 33.08 | 33.59 | 33.02 | 33.50 | 1,039,342 | +0.42(+1.27%) |
Mar 04, 2024 | 33.61 | 33.70 | 33.02 | 33.08 | 867,092 | -0.42(-1.25%) |
Mar 01, 2024 | 32.72 | 33.79 | 32.71 | 33.50 | 1,006,419 | +0.86(+2.63%) |
Feb 29, 2024 | 32.55 | 32.85 | 32.44 | 32.64 | 729,546 | +0.03(+0.09%) |
Feb 28, 2024 | 33.21 | 34.19 | 32.34 | 32.61 | 2,715,323 | -0.60(-1.82%) |
Feb 27, 2024 | 33.14 | 33.87 | 32.97 | 33.21 | 2,274,484 | +0.16(+0.47%) |
Feb 26, 2024 | 32.93 | 33.76 | 32.89 | 33.06 | 2,579,253 | +0.10(+0.30%) |
Feb 23, 2024 | 32.71 | 34.04 | 32.60 | 32.96 | 3,777,653 | +0.18(+0.54%) |
Feb 22, 2024 | 31.22 | 33.12 | 30.83 | 32.78 | 6,555,245 | +3.34(+11.33%) |
Feb 21, 2024 | 29.75 | 30.38 | 29.28 | 29.45 | 3,010,234 | -0.61(-2.04%) |
Feb 20, 2024 | 28.36 | 31.47 | 28.36 | 30.06 | 4,824,461 | +1.62(+5.69%) |
Feb 16, 2024 | 28.06 | 28.75 | 28.05 | 28.44 | 1,064,753 | +0.40(+1.43%) |
Feb 15, 2024 | 27.39 | 28.30 | 27.39 | 28.04 | 1,340,513 | +0.66(+2.42%) |
Feb 14, 2024 | 27.35 | 27.74 | 27.26 | 27.38 | 889,090 | +0.17(+0.61%) |
Feb 13, 2024 | 27.72 | 27.86 | 27.21 | 27.21 | 702,483 | -0.60(-2.14%) |
Feb 12, 2024 | 27.75 | 28.16 | 27.69 | 27.81 | 1,107,179 | +0.18(+0.64%) |
Feb 09, 2024 | 27.51 | 27.65 | 27.32 | 27.63 | 562,812 | +0.34(+1.25%) |
Feb 08, 2024 | 27.32 | 27.52 | 27.19 | 27.29 | 1,379,385 | -0.03(-0.11%) |
Feb 07, 2024 | 27.41 | 27.59 | 27.21 | 27.32 | 594,695 | +0.08(+0.29%) |
Feb 06, 2024 | 27.55 | 27.77 | 27.16 | 27.24 | 1,071,363 | -0.20(-0.71%) |
Feb 05, 2024 | 27.46 | 27.74 | 27.29 | 27.44 | 850,241 | -0.28(-1.02%) |
Feb 02, 2024 | 27.92 | 27.98 | 27.53 | 27.72 | 805,642 | -0.29(-1.04%) |
Feb 01, 2024 | 28.21 | 28.60 | 28.00 | 28.01 | 1,493,069 | -0.02(-0.07%) |
Jan 31, 2024 | 28.55 | 28.69 | 27.94 | 28.03 | 1,773,186 | -0.58(-2.03%) |
Jan 30, 2024 | 28.49 | 28.76 | 28.38 | 28.61 | 1,642,792 | +0.12(+0.44%) |
Jan 29, 2024 | 28.20 | 28.55 | 27.79 | 28.49 | 1,143,590 | +0.35(+1.26%) |
Jan 26, 2024 | 27.74 | 28.25 | 27.72 | 28.13 | 1,015,569 | +0.15(+0.55%) |
Jan 25, 2024 | 27.87 | 28.10 | 27.76 | 27.98 | 909,843 | +0.26(+0.93%) |
Jan 24, 2024 | 27.56 | 27.84 | 27.52 | 27.72 | 877,958 | +0.24(+0.87%) |
Jan 23, 2024 | 27.23 | 27.58 | 27.18 | 27.48 | 1,103,416 | +0.20(+0.74%) |
Jan 22, 2024 | 26.68 | 27.49 | 26.66 | 27.28 | 1,533,183 | +0.70(+2.63%) |
Jan 19, 2024 | 26.45 | 26.67 | 26.32 | 26.58 | 1,021,451 | +0.06(+0.22%) |
Jan 18, 2024 | 26.62 | 26.79 | 26.31 | 26.53 | 1,465,878 | -0.10(-0.36%) |
Jan 17, 2024 | 26.58 | 26.80 | 26.43 | 26.62 | 1,537,775 | -0.27(-1.00%) |
Jan 16, 2024 | 27.38 | 27.45 | 26.89 | 26.89 | 1,091,610 | -0.48(-1.75%) |
Jan 12, 2024 | 27.22 | 27.38 | 26.75 | 27.37 | 923,838 | +0.33(+1.20%) |
Jan 11, 2024 | 27.04 | 27.17 | 26.73 | 27.04 | 866,651 | +0.00(+0.00%) |
Jan 10, 2024 | 27.22 | 27.65 | 26.96 | 27.04 | 1,538,760 | -0.19(-0.70%) |
Jan 09, 2024 | 27.26 | 27.33 | 26.98 | 27.23 | 824,516 | -0.05(-0.18%) |
Jan 08, 2024 | 27.28 | 27.41 | 26.89 | 27.28 | 1,149,486 | -0.04(-0.14%) |
Jan 05, 2024 | 27.20 | 27.55 | 27.17 | 27.32 | 1,297,968 | +0.07(+0.25%) |
Jan 04, 2024 | 27.47 | 27.66 | 27.25 | 27.25 | 371,018 | -0.19(-0.70%) |
Jan 03, 2024 | 27.59 | 27.59 | 27.16 | 27.44 | 794,796 | -0.10(-0.35%) |