Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.19 | 36.22 | 36.04 | 36.17 | 83,264 | +0.04(+0.11%) |
May 16, 2024 | 36.32 | 36.41 | 36.13 | 36.13 | 108,488 | -0.16(-0.44%) |
May 15, 2024 | 35.91 | 36.29 | 35.83 | 36.29 | 131,700 | +0.59(+1.65%) |
May 14, 2024 | 35.46 | 35.74 | 35.43 | 35.70 | 102,426 | +0.19(+0.54%) |
May 13, 2024 | 35.64 | 35.64 | 35.39 | 35.51 | 79,835 | -0.04(-0.11%) |
May 10, 2024 | 35.67 | 35.74 | 35.43 | 35.55 | 52,745 | +0.04(+0.12%) |
May 09, 2024 | 35.45 | 35.56 | 35.31 | 35.51 | 65,681 | +0.09(+0.25%) |
May 08, 2024 | 35.26 | 35.45 | 35.26 | 35.42 | 104,455 | -0.05(-0.14%) |
May 07, 2024 | 35.49 | 35.56 | 35.36 | 35.47 | 93,590 | +0.03(+0.08%) |
May 06, 2024 | 35.11 | 35.44 | 35.03 | 35.44 | 60,969 | +0.52(+1.49%) |
May 03, 2024 | 34.88 | 35.00 | 34.74 | 34.92 | 80,835 | +0.58(+1.69%) |
May 02, 2024 | 34.23 | 34.40 | 33.91 | 34.34 | 58,128 | +0.42(+1.24%) |
May 01, 2024 | 33.97 | 34.49 | 33.76 | 33.92 | 112,535 | -0.03(-0.09%) |
Apr 30, 2024 | 34.46 | 34.60 | 33.95 | 33.95 | 112,652 | -0.57(-1.65%) |
Apr 29, 2024 | 34.70 | 34.70 | 34.32 | 34.52 | 42,405 | -0.06(-0.17%) |
Apr 26, 2024 | 34.35 | 34.67 | 34.25 | 34.58 | 41,335 | +0.69(+2.04%) |
Apr 25, 2024 | 33.32 | 33.94 | 33.27 | 33.89 | 218,147 | -0.23(-0.67%) |
Apr 24, 2024 | 34.48 | 34.55 | 33.98 | 34.12 | 79,155 | -0.11(-0.32%) |
Apr 23, 2024 | 33.88 | 34.27 | 33.83 | 34.23 | 55,081 | +0.63(+1.87%) |
Apr 22, 2024 | 33.53 | 33.79 | 33.26 | 33.60 | 49,520 | +0.33(+0.99%) |
Apr 19, 2024 | 33.98 | 33.98 | 33.18 | 33.27 | 85,864 | -0.84(-2.46%) |
Apr 18, 2024 | 34.32 | 34.46 | 34.07 | 34.11 | 39,988 | -0.15(-0.45%) |
Apr 17, 2024 | 34.75 | 34.79 | 34.16 | 34.26 | 38,456 | -0.29(-0.83%) |
Apr 16, 2024 | 34.54 | 34.69 | 34.47 | 34.55 | 52,537 | +0.10(+0.29%) |
Apr 15, 2024 | 35.37 | 35.37 | 34.42 | 34.45 | 117,447 | -0.61(-1.74%) |
Apr 12, 2024 | 35.28 | 35.35 | 34.93 | 35.06 | 50,660 | -0.50(-1.41%) |
Apr 11, 2024 | 35.19 | 35.60 | 34.97 | 35.56 | 95,360 | +0.49(+1.40%) |
Apr 10, 2024 | 34.85 | 35.13 | 34.82 | 35.07 | 53,975 | -0.17(-0.48%) |
Apr 09, 2024 | 35.44 | 35.44 | 34.88 | 35.24 | 46,994 | -0.02(-0.06%) |
Apr 08, 2024 | 35.39 | 35.43 | 35.20 | 35.26 | 47,300 | -0.01(-0.03%) |
Apr 05, 2024 | 34.89 | 35.42 | 34.86 | 35.27 | 94,597 | +0.56(+1.61%) |
Apr 04, 2024 | 35.47 | 35.58 | 34.70 | 34.71 | 100,787 | -0.45(-1.28%) |
Apr 03, 2024 | 34.96 | 35.28 | 34.96 | 35.16 | 43,365 | +0.13(+0.36%) |
Apr 02, 2024 | 34.91 | 35.06 | 34.78 | 35.03 | 135,526 | -0.31(-0.87%) |
Apr 01, 2024 | 35.37 | 35.59 | 35.18 | 35.34 | 86,449 | +0.04(+0.11%) |
Mar 28, 2024 | 35.33 | 35.41 | 35.22 | 35.30 | 57,238 | -0.05(-0.14%) |
Mar 27, 2024 | 35.57 | 35.57 | 35.14 | 35.35 | 71,600 | +0.01(+0.03%) |
Mar 26, 2024 | 35.62 | 35.64 | 35.34 | 35.34 | 51,615 | -0.13(-0.37%) |
Mar 25, 2024 | 35.45 | 35.57 | 35.28 | 35.47 | 47,347 | -0.13(-0.37%) |
Mar 22, 2024 | 35.50 | 35.66 | 35.44 | 35.60 | 74,094 | +0.07(+0.20%) |
Mar 21, 2024 | 35.82 | 35.82 | 35.52 | 35.53 | 46,606 | +0.02(+0.06%) |
Mar 20, 2024 | 35.23 | 35.51 | 35.08 | 35.51 | 72,798 | +0.41(+1.17%) |
Mar 19, 2024 | 34.78 | 35.13 | 34.61 | 35.10 | 48,423 | +0.20(+0.59%) |
Mar 18, 2024 | 35.01 | 35.19 | 34.90 | 34.90 | 35,954 | +0.29(+0.83%) |
Mar 15, 2024 | 34.70 | 34.78 | 34.50 | 34.61 | 96,366 | -0.35(-1.00%) |
Mar 14, 2024 | 35.07 | 35.12 | 34.79 | 34.96 | 54,067 | +0.02(+0.06%) |
Mar 13, 2024 | 35.02 | 35.02 | 34.81 | 34.94 | 60,179 | -0.10(-0.29%) |
Mar 12, 2024 | 34.60 | 35.06 | 34.41 | 35.04 | 44,239 | +0.69(+2.01%) |
Mar 11, 2024 | 34.49 | 34.49 | 34.23 | 34.35 | 53,244 | -0.26(-0.75%) |
Mar 08, 2024 | 35.10 | 35.37 | 34.53 | 34.61 | 129,975 | -0.37(-1.06%) |
Mar 07, 2024 | 34.66 | 35.04 | 34.55 | 34.98 | 79,832 | +0.55(+1.60%) |
Mar 06, 2024 | 34.53 | 34.59 | 34.29 | 34.43 | 88,073 | +0.17(+0.50%) |
Mar 05, 2024 | 34.61 | 34.61 | 34.06 | 34.26 | 258,912 | -0.55(-1.58%) |
Mar 04, 2024 | 34.90 | 35.00 | 34.81 | 34.81 | 64,449 | -0.12(-0.34%) |
Mar 01, 2024 | 34.58 | 34.94 | 34.56 | 34.93 | 69,540 | +0.34(+0.98%) |
Feb 29, 2024 | 34.45 | 34.62 | 34.25 | 34.59 | 54,588 | +0.29(+0.85%) |
Feb 28, 2024 | 34.32 | 34.38 | 34.20 | 34.30 | 63,244 | -0.15(-0.44%) |
Feb 27, 2024 | 34.41 | 34.53 | 34.29 | 34.45 | 63,214 | +0.02(+0.06%) |
Feb 26, 2024 | 34.56 | 34.59 | 34.40 | 34.43 | 63,046 | -0.16(-0.46%) |
Feb 23, 2024 | 34.79 | 34.89 | 34.51 | 34.59 | 68,534 | +0.02(+0.06%) |
Feb 22, 2024 | 34.24 | 34.63 | 34.22 | 34.57 | 98,760 | +1.13(+3.38%) |
Feb 21, 2024 | 33.32 | 33.46 | 33.15 | 33.44 | 45,909 | -0.05(-0.15%) |
Feb 20, 2024 | 33.71 | 33.75 | 33.25 | 33.49 | 74,292 | -0.37(-1.09%) |
Feb 16, 2024 | 34.13 | 34.14 | 33.85 | 33.86 | 70,847 | -0.21(-0.62%) |
Feb 15, 2024 | 34.01 | 34.12 | 33.86 | 34.07 | 108,430 | -0.01(-0.03%) |
Feb 14, 2024 | 33.88 | 34.09 | 33.70 | 34.08 | 228,391 | +0.48(+1.43%) |
Feb 13, 2024 | 33.48 | 33.89 | 33.36 | 33.60 | 108,349 | -0.51(-1.50%) |
Feb 12, 2024 | 34.37 | 34.43 | 34.06 | 34.11 | 58,533 | -0.26(-0.76%) |
Feb 09, 2024 | 34.12 | 34.41 | 34.08 | 34.37 | 139,921 | +0.41(+1.21%) |
Feb 08, 2024 | 33.94 | 34.01 | 33.88 | 33.96 | 355,582 | +0.09(+0.27%) |
Feb 07, 2024 | 33.60 | 33.92 | 33.60 | 33.87 | 148,085 | +0.46(+1.38%) |
Feb 06, 2024 | 33.51 | 33.53 | 33.15 | 33.41 | 77,163 | -0.03(-0.09%) |
Feb 05, 2024 | 33.46 | 33.49 | 33.18 | 33.44 | 96,903 | +0.03(+0.09%) |
Feb 02, 2024 | 32.80 | 33.46 | 32.79 | 33.41 | 175,105 | +0.93(+2.86%) |
Feb 01, 2024 | 32.21 | 32.51 | 32.21 | 32.48 | 100,279 | +0.42(+1.31%) |
Jan 31, 2024 | 32.38 | 32.55 | 32.03 | 32.06 | 105,747 | -0.69(-2.11%) |
Jan 30, 2024 | 32.89 | 32.91 | 32.67 | 32.75 | 86,898 | -0.14(-0.43%) |
Jan 29, 2024 | 32.51 | 32.89 | 32.47 | 32.89 | 303,810 | +0.42(+1.29%) |
Jan 26, 2024 | 32.38 | 32.62 | 32.38 | 32.47 | 109,716 | +0.04(+0.14%) |
Jan 25, 2024 | 32.45 | 32.55 | 32.24 | 32.43 | 131,857 | -0.04(-0.13%) |
Jan 24, 2024 | 32.53 | 32.70 | 32.40 | 32.47 | 73,104 | +0.23(+0.71%) |
Jan 23, 2024 | 32.16 | 32.24 | 32.02 | 32.24 | 50,231 | +0.17(+0.53%) |
Jan 22, 2024 | 32.17 | 32.22 | 32.03 | 32.07 | 74,955 | +0.06(+0.19%) |
Jan 19, 2024 | 31.68 | 32.01 | 31.63 | 32.01 | 64,040 | +0.48(+1.52%) |
Jan 18, 2024 | 31.37 | 31.56 | 31.27 | 31.53 | 38,883 | +0.33(+1.05%) |
Jan 17, 2024 | 31.10 | 31.20 | 30.90 | 31.20 | 69,927 | -0.12(-0.38%) |
Jan 16, 2024 | 31.29 | 31.45 | 31.21 | 31.32 | 47,324 | +0.01(+0.03%) |
Jan 12, 2024 | 31.41 | 31.43 | 31.25 | 31.31 | 239,408 | +0.00(+0.00%) |
Jan 11, 2024 | 31.43 | 31.50 | 31.06 | 31.31 | 157,012 | +0.01(+0.03%) |
Jan 10, 2024 | 30.98 | 31.33 | 30.98 | 31.30 | 85,498 | +0.41(+1.33%) |
Jan 09, 2024 | 30.66 | 30.98 | 30.64 | 30.89 | 57,625 | +0.09(+0.29%) |
Jan 08, 2024 | 30.26 | 30.80 | 30.26 | 30.80 | 36,409 | +0.65(+2.16%) |
Jan 05, 2024 | 30.13 | 30.34 | 30.05 | 30.15 | 73,098 | +0.04(+0.13%) |
Jan 04, 2024 | 30.17 | 30.37 | 30.09 | 30.11 | 49,270 | -0.12(-0.39%) |
Jan 03, 2024 | 30.25 | 30.40 | 30.20 | 30.23 | 76,787 | -0.23(-0.76%) |
Jan 02, 2024 | 30.68 | 30.70 | 30.28 | 30.46 | 79,350 | -0.49(-1.58%) |
Dec 29, 2023 | 31.05 | 31.09 | 30.80 | 30.95 | 48,717 | -0.09(-0.29%) |
Dec 28, 2023 | 31.07 | 31.12 | 31.01 | 31.04 | 49,038 | +0.04(+0.13%) |
Dec 27, 2023 | 30.96 | 31.03 | 30.92 | 31.00 | 107,400 | +0.06(+0.19%) |
Dec 26, 2023 | 30.87 | 31.01 | 30.87 | 30.94 | 86,542 | +0.08(+0.26%) |
Dec 22, 2023 | 30.97 | 30.99 | 30.76 | 30.86 | 50,092 | -0.05(-0.16%) |
Dec 21, 2023 | 30.81 | 30.91 | 30.67 | 30.91 | 67,661 | +0.35(+1.15%) |
Dec 20, 2023 | 30.95 | 31.10 | 30.56 | 30.56 | 164,551 | -0.36(-1.16%) |
Dec 19, 2023 | 30.82 | 30.92 | 30.80 | 30.92 | 72,902 | +0.15(+0.48%) |
Dec 18, 2023 | 30.57 | 30.86 | 30.54 | 30.77 | 102,585 | +0.29(+0.95%) |
Dec 15, 2023 | 30.33 | 30.57 | 30.32 | 30.48 | 103,598 | +0.10(+0.33%) |
Dec 14, 2023 | 30.68 | 30.69 | 30.21 | 30.38 | 83,032 | -0.19(-0.62%) |
Dec 13, 2023 | 30.33 | 30.63 | 30.31 | 30.57 | 67,796 | +0.31(+1.02%) |
Dec 12, 2023 | 29.96 | 30.28 | 29.96 | 30.26 | 61,646 | +0.22(+0.73%) |
Dec 11, 2023 | 29.97 | 30.04 | 29.82 | 30.04 | 76,203 | -0.09(-0.30%) |
Dec 08, 2023 | 29.83 | 30.14 | 29.80 | 30.13 | 88,657 | +0.17(+0.57%) |
Dec 07, 2023 | 29.77 | 29.99 | 29.74 | 29.96 | 70,239 | +0.39(+1.32%) |
Dec 06, 2023 | 29.99 | 29.99 | 29.56 | 29.57 | 71,094 | -0.25(-0.85%) |
Dec 05, 2023 | 29.48 | 29.87 | 29.48 | 29.82 | 169,179 | +0.21(+0.73%) |
Dec 04, 2023 | 29.70 | 29.70 | 29.40 | 29.61 | 341,239 | -0.34(-1.12%) |
Dec 01, 2023 | 29.83 | 29.99 | 29.73 | 29.95 | 60,049 | +0.05(+0.15%) |
Nov 30, 2023 | 29.98 | 29.98 | 29.66 | 29.90 | 60,001 | -0.03(-0.10%) |
Nov 29, 2023 | 30.17 | 30.23 | 29.92 | 29.93 | 44,606 | -0.10(-0.34%) |
Nov 28, 2023 | 29.94 | 30.09 | 29.89 | 30.03 | 37,245 | +0.03(+0.10%) |
Nov 27, 2023 | 29.98 | 30.12 | 29.96 | 30.00 | 43,000 | +0.01(+0.03%) |
Nov 24, 2023 | 29.99 | 30.07 | 29.95 | 29.99 | 26,310 | -0.08(-0.27%) |
Nov 22, 2023 | 30.10 | 30.23 | 29.97 | 30.07 | 61,900 | +0.15(+0.50%) |
Nov 21, 2023 | 29.92 | 29.93 | 29.77 | 29.92 | 76,016 | -0.04(-0.15%) |
Nov 20, 2023 | 29.59 | 30.03 | 29.59 | 29.96 | 90,664 | +0.32(+1.07%) |
Nov 17, 2023 | 29.71 | 29.71 | 29.55 | 29.64 | 175,197 | -0.04(-0.12%) |
Nov 16, 2023 | 29.51 | 29.68 | 29.45 | 29.68 | 38,482 | +0.18(+0.59%) |
Nov 15, 2023 | 29.70 | 29.71 | 29.41 | 29.50 | 128,592 | -0.05(-0.18%) |
Nov 14, 2023 | 29.54 | 29.67 | 29.43 | 29.56 | 68,559 | +0.48(+1.65%) |
Nov 13, 2023 | 29.00 | 29.15 | 28.87 | 29.08 | 168,257 | -0.01(-0.03%) |
Nov 10, 2023 | 28.60 | 29.09 | 28.57 | 29.09 | 59,433 | +0.59(+2.07%) |
Nov 09, 2023 | 28.78 | 28.85 | 28.47 | 28.50 | 39,419 | -0.25(-0.87%) |
Nov 08, 2023 | 28.64 | 28.77 | 28.57 | 28.75 | 191,319 | +0.14(+0.49%) |
Nov 07, 2023 | 28.43 | 28.69 | 28.39 | 28.61 | 46,793 | +0.30(+1.06%) |
Nov 06, 2023 | 28.18 | 28.31 | 28.12 | 28.31 | 41,481 | +0.21(+0.75%) |
Nov 03, 2023 | 27.95 | 28.17 | 27.86 | 28.10 | 39,412 | +0.21(+0.75%) |
Nov 02, 2023 | 27.79 | 27.89 | 27.70 | 27.89 | 119,487 | +0.46(+1.68%) |
Nov 01, 2023 | 27.05 | 27.44 | 27.05 | 27.43 | 83,953 | +0.45(+1.67%) |
Oct 31, 2023 | 26.91 | 27.00 | 26.72 | 26.98 | 136,976 | +0.11(+0.41%) |
Oct 30, 2023 | 26.68 | 26.91 | 26.60 | 26.87 | 27,797 | +0.41(+1.55%) |
Oct 27, 2023 | 26.57 | 26.67 | 26.35 | 26.46 | 358,350 | +0.18(+0.70%) |
Oct 26, 2023 | 26.73 | 26.75 | 26.15 | 26.28 | 46,496 | -0.58(-2.18%) |
Oct 25, 2023 | 27.30 | 27.30 | 26.80 | 26.86 | 137,570 | -0.59(-2.15%) |
Oct 24, 2023 | 27.35 | 27.53 | 27.20 | 27.45 | 29,558 | +0.27(+0.98%) |
Oct 23, 2023 | 26.92 | 27.35 | 26.84 | 27.18 | 45,065 | +0.13(+0.50%) |
Oct 20, 2023 | 27.47 | 27.47 | 27.02 | 27.05 | 37,764 | -0.43(-1.56%) |
Oct 19, 2023 | 27.73 | 27.82 | 27.42 | 27.48 | 128,296 | -0.18(-0.65%) |
Oct 18, 2023 | 27.94 | 28.03 | 27.56 | 27.66 | 49,294 | -0.42(-1.51%) |
Oct 17, 2023 | 27.91 | 28.24 | 27.76 | 28.08 | 91,388 | -0.13(-0.45%) |
Oct 16, 2023 | 27.95 | 28.25 | 27.95 | 28.21 | 29,049 | +0.36(+1.29%) |
Oct 13, 2023 | 28.25 | 28.28 | 27.72 | 27.85 | 36,986 | -0.31(-1.10%) |
Oct 12, 2023 | 28.32 | 28.45 | 28.00 | 28.16 | 132,979 | -0.13(-0.46%) |
Oct 11, 2023 | 28.19 | 28.29 | 28.05 | 28.29 | 34,890 | +0.24(+0.86%) |
Oct 10, 2023 | 27.92 | 28.26 | 27.92 | 28.05 | 80,370 | +0.12(+0.43%) |
Oct 09, 2023 | 27.60 | 27.97 | 27.52 | 27.93 | 31,467 | +0.09(+0.32%) |
Oct 06, 2023 | 27.09 | 27.89 | 27.09 | 27.84 | 51,349 | +0.55(+2.02%) |
Oct 05, 2023 | 27.22 | 27.35 | 27.00 | 27.29 | 86,951 | +0.00(+0.00%) |
Oct 04, 2023 | 26.91 | 27.31 | 26.91 | 27.29 | 92,346 | +0.43(+1.60%) |
Oct 03, 2023 | 27.26 | 27.27 | 26.80 | 26.86 | 23,469 | -0.57(-2.08%) |
Oct 02, 2023 | 27.14 | 27.49 | 27.14 | 27.43 | 45,958 | +0.27(+0.99%) |
Sep 29, 2023 | 27.40 | 27.45 | 27.08 | 27.16 | 55,513 | +0.06(+0.22%) |
Sep 28, 2023 | 26.77 | 27.24 | 26.77 | 27.10 | 37,841 | +0.21(+0.78%) |
Sep 27, 2023 | 26.93 | 26.97 | 26.61 | 26.89 | 48,381 | +0.04(+0.13%) |
Sep 26, 2023 | 27.13 | 27.13 | 26.78 | 26.86 | 42,372 | -0.47(-1.74%) |
Sep 25, 2023 | 27.06 | 27.33 | 27.16 | 27.33 | 89,003 | +0.16(+0.59%) |
Sep 22, 2023 | 27.31 | 27.45 | 27.13 | 27.17 | 104,566 | +0.02(+0.07%) |
Sep 21, 2023 | 27.42 | 27.45 | 27.15 | 27.15 | 72,601 | -0.57(-2.06%) |
Sep 20, 2023 | 28.16 | 28.20 | 27.69 | 27.72 | 70,830 | -0.39(-1.39%) |
Sep 19, 2023 | 28.10 | 28.14 | 27.88 | 28.11 | 74,576 | -0.07(-0.26%) |
Sep 18, 2023 | 28.06 | 28.27 | 28.06 | 28.18 | 40,199 | +0.02(+0.07%) |
Sep 15, 2023 | 28.59 | 28.59 | 28.15 | 28.16 | 76,322 | -0.50(-1.74%) |
Sep 14, 2023 | 28.66 | 28.70 | 28.45 | 28.66 | 43,861 | +0.13(+0.46%) |
Sep 13, 2023 | 28.35 | 28.59 | 28.34 | 28.53 | 38,455 | +0.14(+0.49%) |
Sep 12, 2023 | 28.57 | 28.59 | 28.36 | 28.39 | 33,362 | -0.29(-1.01%) |
Sep 11, 2023 | 28.57 | 28.72 | 28.48 | 28.68 | 25,087 | +0.34(+1.20%) |
Sep 08, 2023 | 28.31 | 28.48 | 28.29 | 28.34 | 286,941 | +0.01(+0.02%) |
Sep 07, 2023 | 28.10 | 28.37 | 28.08 | 28.33 | 84,184 | -0.13(-0.44%) |
Sep 06, 2023 | 28.68 | 28.68 | 28.35 | 28.46 | 46,487 | -0.26(-0.91%) |
Sep 05, 2023 | 28.62 | 28.80 | 28.54 | 28.72 | 41,976 | +0.07(+0.24%) |