Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.66 | 37.69 | 35.51 | 37.62 | 2,313,766 | +2.07(+5.82%) |
May 23, 2024 | 35.64 | 36.15 | 35.43 | 35.55 | 447,364 | -0.09(-0.25%) |
May 22, 2024 | 35.64 | 35.94 | 35.39 | 35.64 | 4,935,480 | -0.12(-0.35%) |
May 21, 2024 | 35.57 | 35.81 | 35.27 | 35.77 | 428,267 | +0.17(+0.47%) |
May 20, 2024 | 35.14 | 35.65 | 35.13 | 35.60 | 865,887 | +0.42(+1.19%) |
May 17, 2024 | 35.48 | 35.51 | 34.42 | 35.18 | 1,688,918 | -0.19(-0.53%) |
May 16, 2024 | 34.82 | 35.61 | 34.82 | 35.37 | 852,641 | +0.44(+1.25%) |
May 15, 2024 | 34.46 | 35.14 | 34.30 | 34.93 | 681,484 | +0.57(+1.65%) |
May 14, 2024 | 34.01 | 34.44 | 34.01 | 34.36 | 661,932 | +0.56(+1.65%) |
May 13, 2024 | 33.53 | 33.97 | 33.47 | 33.81 | 742,678 | +0.41(+1.22%) |
May 10, 2024 | 32.38 | 33.49 | 32.38 | 33.40 | 858,405 | +0.94(+2.91%) |
May 09, 2024 | 32.96 | 32.98 | 32.16 | 32.45 | 402,379 | -0.58(-1.75%) |
May 08, 2024 | 32.16 | 33.06 | 32.14 | 33.03 | 932,134 | +0.58(+1.78%) |
May 07, 2024 | 32.87 | 33.02 | 32.24 | 32.45 | 413,325 | -0.44(-1.33%) |
May 06, 2024 | 33.00 | 33.20 | 32.78 | 32.89 | 493,312 | -0.02(-0.06%) |
May 03, 2024 | 33.63 | 34.20 | 32.91 | 32.91 | 437,270 | -0.43(-1.28%) |
May 02, 2024 | 35.49 | 36.11 | 32.05 | 33.34 | 1,653,579 | -1.05(-3.06%) |
May 01, 2024 | 34.44 | 34.96 | 34.17 | 34.39 | 732,444 | -0.07(-0.20%) |
Apr 30, 2024 | 34.95 | 34.95 | 34.37 | 34.46 | 466,824 | -0.77(-2.17%) |
Apr 29, 2024 | 35.26 | 35.37 | 34.97 | 35.23 | 348,882 | +0.13(+0.37%) |
Apr 26, 2024 | 34.90 | 35.38 | 34.90 | 35.10 | 200,326 | +0.23(+0.66%) |
Apr 25, 2024 | 35.02 | 35.08 | 34.64 | 34.87 | 543,719 | -0.57(-1.60%) |
Apr 24, 2024 | 35.49 | 35.92 | 35.27 | 35.44 | 246,598 | -0.08(-0.22%) |
Apr 23, 2024 | 34.82 | 35.71 | 34.68 | 35.52 | 654,879 | +0.83(+2.38%) |
Apr 22, 2024 | 35.00 | 35.16 | 34.43 | 34.69 | 477,837 | -0.31(-0.88%) |
Apr 19, 2024 | 34.91 | 35.36 | 34.89 | 35.00 | 810,141 | +0.08(+0.23%) |
Apr 18, 2024 | 35.28 | 35.39 | 34.56 | 34.92 | 682,664 | -0.09(-0.26%) |
Apr 17, 2024 | 36.13 | 36.13 | 34.88 | 35.01 | 550,264 | -0.76(-2.11%) |
Apr 16, 2024 | 35.10 | 36.04 | 34.86 | 35.77 | 1,513,183 | +0.64(+1.81%) |
Apr 15, 2024 | 35.66 | 35.83 | 34.89 | 35.13 | 593,586 | -0.26(-0.73%) |
Apr 12, 2024 | 35.74 | 35.91 | 35.06 | 35.39 | 807,257 | -0.63(-1.74%) |
Apr 11, 2024 | 36.56 | 36.66 | 35.82 | 36.01 | 749,331 | -0.47(-1.28%) |
Apr 10, 2024 | 36.14 | 36.71 | 36.01 | 36.48 | 439,367 | -0.31(-0.84%) |
Apr 09, 2024 | 36.63 | 37.34 | 36.41 | 36.79 | 2,015,506 | +0.55(+1.51%) |
Apr 08, 2024 | 36.06 | 36.62 | 35.74 | 36.24 | 682,615 | +0.27(+0.75%) |
Apr 05, 2024 | 35.81 | 36.35 | 35.79 | 35.97 | 421,880 | +0.15(+0.42%) |
Apr 04, 2024 | 36.99 | 37.28 | 35.81 | 35.82 | 826,840 | -0.76(-2.07%) |
Apr 03, 2024 | 36.41 | 37.39 | 36.15 | 36.58 | 1,267,191 | +0.23(+0.63%) |
Apr 02, 2024 | 36.79 | 36.91 | 36.20 | 36.35 | 520,022 | -0.54(-1.46%) |
Apr 01, 2024 | 36.94 | 37.21 | 36.65 | 36.89 | 418,450 | -0.03(-0.08%) |
Mar 28, 2024 | 36.40 | 37.05 | 36.40 | 36.92 | 491,892 | +0.52(+1.42%) |
Mar 27, 2024 | 36.63 | 36.70 | 36.26 | 36.40 | 422,502 | -0.05(-0.14%) |
Mar 26, 2024 | 37.09 | 37.12 | 36.43 | 36.45 | 944,316 | -0.73(-1.95%) |
Mar 25, 2024 | 37.22 | 37.78 | 37.15 | 37.18 | 488,252 | -0.04(-0.11%) |
Mar 22, 2024 | 37.34 | 37.38 | 36.40 | 37.22 | 879,850 | -0.13(-0.35%) |
Mar 21, 2024 | 37.60 | 37.89 | 37.26 | 37.35 | 1,636,330 | -0.29(-0.77%) |
Mar 20, 2024 | 38.12 | 38.65 | 37.29 | 37.63 | 3,838,142 | +0.63(+1.69%) |
Mar 19, 2024 | 33.52 | 37.33 | 33.41 | 37.01 | 3,307,717 | +3.40(+10.12%) |
Mar 18, 2024 | 33.99 | 34.03 | 33.26 | 33.61 | 340,748 | -0.37(-1.08%) |
Mar 15, 2024 | 34.20 | 34.54 | 33.95 | 33.98 | 444,335 | -0.29(-0.84%) |
Mar 14, 2024 | 34.81 | 35.08 | 34.02 | 34.26 | 420,850 | -0.66(-1.88%) |
Mar 13, 2024 | 33.71 | 34.96 | 33.68 | 34.92 | 745,142 | +1.21(+3.60%) |
Mar 12, 2024 | 33.44 | 33.81 | 33.28 | 33.71 | 513,571 | +0.50(+1.50%) |
Mar 11, 2024 | 33.27 | 33.36 | 32.75 | 33.21 | 3,991,846 | -0.19(-0.56%) |
Mar 08, 2024 | 33.73 | 33.90 | 33.26 | 33.39 | 315,333 | -0.32(-0.96%) |
Mar 07, 2024 | 33.80 | 34.12 | 33.70 | 33.72 | 355,672 | +0.07(+0.20%) |
Mar 06, 2024 | 33.53 | 33.89 | 33.43 | 33.65 | 415,856 | +0.18(+0.53%) |
Mar 05, 2024 | 33.71 | 34.06 | 33.45 | 33.47 | 607,442 | -0.35(-1.04%) |
Mar 04, 2024 | 33.78 | 34.28 | 33.73 | 33.83 | 426,317 | -0.10(-0.29%) |
Mar 01, 2024 | 34.31 | 34.52 | 33.82 | 33.92 | 736,510 | -0.22(-0.63%) |
Feb 29, 2024 | 34.44 | 34.44 | 33.64 | 34.14 | 1,189,995 | -0.08(-0.23%) |
Feb 28, 2024 | 33.72 | 34.33 | 33.38 | 34.22 | 423,033 | +0.19(+0.55%) |
Feb 27, 2024 | 34.30 | 34.42 | 33.80 | 34.03 | 578,824 | -0.20(-0.57%) |
Feb 26, 2024 | 34.72 | 34.78 | 34.18 | 34.23 | 705,449 | -0.53(-1.52%) |
Feb 23, 2024 | 34.80 | 35.09 | 34.48 | 34.76 | 541,968 | -0.06(-0.17%) |
Feb 22, 2024 | 34.66 | 34.93 | 34.06 | 34.82 | 561,780 | +0.35(+1.02%) |
Feb 21, 2024 | 34.48 | 35.88 | 34.14 | 34.46 | 1,284,603 | +1.26(+3.81%) |
Feb 20, 2024 | 33.60 | 33.68 | 33.11 | 33.20 | 772,416 | -0.66(-1.94%) |
Feb 16, 2024 | 33.92 | 34.12 | 33.73 | 33.86 | 346,672 | -0.18(-0.52%) |
Feb 15, 2024 | 34.03 | 34.24 | 33.49 | 34.03 | 536,324 | +0.36(+1.08%) |
Feb 14, 2024 | 33.24 | 33.70 | 33.18 | 33.67 | 367,273 | +0.71(+2.14%) |
Feb 13, 2024 | 33.23 | 33.35 | 32.68 | 32.96 | 575,320 | -0.99(-2.92%) |
Feb 12, 2024 | 33.56 | 34.08 | 33.47 | 33.95 | 832,347 | +0.40(+1.20%) |
Feb 09, 2024 | 33.29 | 33.64 | 33.10 | 33.55 | 353,592 | +0.29(+0.88%) |
Feb 08, 2024 | 33.33 | 33.54 | 32.95 | 33.26 | 396,369 | +0.07(+0.21%) |
Feb 07, 2024 | 32.88 | 33.25 | 32.85 | 33.19 | 658,798 | +0.25(+0.74%) |
Feb 06, 2024 | 32.55 | 33.30 | 32.55 | 32.94 | 779,542 | +0.40(+1.23%) |
Feb 05, 2024 | 32.79 | 32.94 | 32.10 | 32.54 | 469,205 | -0.48(-1.45%) |
Feb 02, 2024 | 33.05 | 33.10 | 32.70 | 33.02 | 333,895 | -0.19(-0.56%) |
Feb 01, 2024 | 32.65 | 33.55 | 32.65 | 33.21 | 597,052 | +0.85(+2.64%) |
Jan 31, 2024 | 33.15 | 33.46 | 32.18 | 32.36 | 768,675 | -0.87(-2.63%) |
Jan 30, 2024 | 32.66 | 33.24 | 32.53 | 33.23 | 641,852 | +0.40(+1.22%) |
Jan 29, 2024 | 32.77 | 33.11 | 32.61 | 32.83 | 1,277,364 | +0.13(+0.39%) |
Jan 26, 2024 | 32.17 | 32.91 | 32.08 | 32.70 | 711,229 | +0.74(+2.33%) |
Jan 25, 2024 | 31.83 | 31.98 | 31.50 | 31.95 | 839,773 | +0.44(+1.40%) |
Jan 24, 2024 | 31.86 | 31.97 | 31.50 | 31.51 | 1,287,422 | -0.08(-0.25%) |
Jan 23, 2024 | 31.78 | 31.90 | 31.37 | 31.59 | 561,619 | -0.17(-0.52%) |
Jan 22, 2024 | 31.59 | 31.89 | 31.49 | 31.76 | 675,266 | +0.29(+0.93%) |
Jan 19, 2024 | 31.42 | 31.53 | 30.60 | 31.46 | 629,941 | -0.01(-0.03%) |
Jan 18, 2024 | 31.09 | 31.53 | 31.09 | 31.47 | 571,924 | +0.49(+1.58%) |
Jan 17, 2024 | 30.29 | 31.00 | 30.23 | 30.98 | 756,175 | +0.28(+0.93%) |
Jan 16, 2024 | 30.46 | 30.71 | 30.07 | 30.70 | 1,254,341 | -0.13(-0.41%) |
Jan 12, 2024 | 30.98 | 31.10 | 30.48 | 30.83 | 1,204,060 | -0.10(-0.32%) |
Jan 11, 2024 | 31.10 | 31.16 | 30.33 | 30.92 | 942,408 | +0.09(+0.29%) |
Jan 10, 2024 | 30.89 | 31.10 | 30.69 | 30.84 | 665,411 | +0.02(+0.06%) |
Jan 09, 2024 | 30.74 | 30.92 | 30.33 | 30.82 | 875,188 | -0.06(-0.19%) |
Jan 08, 2024 | 31.24 | 31.30 | 30.82 | 30.88 | 976,927 | -0.30(-0.97%) |
Jan 05, 2024 | 31.04 | 31.66 | 30.90 | 31.18 | 1,423,671 | -0.32(-1.03%) |
Jan 04, 2024 | 31.76 | 31.89 | 31.37 | 31.50 | 1,143,461 | -0.26(-0.83%) |
Jan 03, 2024 | 31.47 | 31.87 | 31.31 | 31.77 | 869,124 | +0.00(+0.00%) |
Jan 02, 2024 | 32.06 | 32.32 | 31.72 | 31.77 | 954,386 | -0.64(-1.97%) |
Dec 29, 2023 | 32.46 | 32.75 | 32.35 | 32.40 | 1,010,200 | -0.10(-0.30%) |
Dec 28, 2023 | 32.16 | 32.56 | 32.15 | 32.50 | 832,084 | +0.24(+0.76%) |
Dec 27, 2023 | 32.35 | 32.50 | 32.19 | 32.26 | 823,290 | -0.07(-0.21%) |
Dec 26, 2023 | 32.14 | 32.61 | 31.99 | 32.33 | 1,433,254 | +0.26(+0.83%) |
Dec 22, 2023 | 32.51 | 32.53 | 31.87 | 32.06 | 1,782,077 | -0.47(-1.45%) |
Dec 21, 2023 | 32.88 | 32.89 | 32.31 | 32.53 | 1,064,532 | +0.04(+0.12%) |
Dec 20, 2023 | 33.80 | 33.88 | 32.48 | 32.49 | 1,159,925 | -1.32(-3.91%) |
Dec 19, 2023 | 33.02 | 34.42 | 33.02 | 33.82 | 1,249,467 | +0.71(+2.13%) |
Dec 18, 2023 | 33.52 | 34.11 | 32.97 | 33.11 | 1,663,863 | -0.69(-2.03%) |
Dec 15, 2023 | 32.36 | 33.84 | 32.09 | 33.80 | 2,353,704 | +1.38(+4.26%) |
Dec 14, 2023 | 33.43 | 33.51 | 32.39 | 32.41 | 3,164,565 | -0.55(-1.67%) |
Dec 13, 2023 | 33.04 | 33.27 | 32.40 | 32.96 | 2,243,613 | -0.30(-0.91%) |
Dec 12, 2023 | 32.35 | 33.41 | 32.35 | 33.27 | 2,397,875 | +1.33(+4.17%) |
Dec 11, 2023 | 34.93 | 35.02 | 30.85 | 31.93 | 5,744,363 | -3.86(-10.79%) |
Dec 08, 2023 | 36.54 | 36.59 | 35.69 | 35.80 | 530,037 | -0.68(-1.85%) |
Dec 07, 2023 | 36.02 | 36.55 | 36.02 | 36.47 | 543,708 | +0.21(+0.57%) |
Dec 06, 2023 | 36.45 | 36.76 | 36.11 | 36.27 | 376,504 | -0.02(-0.05%) |
Dec 05, 2023 | 36.32 | 36.90 | 36.23 | 36.29 | 731,827 | -0.25(-0.70%) |
Dec 04, 2023 | 36.30 | 36.57 | 36.11 | 36.54 | 646,955 | +0.14(+0.38%) |
Dec 01, 2023 | 35.44 | 36.42 | 35.29 | 36.40 | 1,443,368 | +0.91(+2.57%) |
Nov 30, 2023 | 35.10 | 35.58 | 34.89 | 35.49 | 664,864 | +0.41(+1.17%) |
Nov 29, 2023 | 35.25 | 35.38 | 34.84 | 35.08 | 392,842 | +0.05(+0.14%) |
Nov 28, 2023 | 35.24 | 35.53 | 35.02 | 35.03 | 495,887 | -0.17(-0.47%) |
Nov 27, 2023 | 35.02 | 35.36 | 34.87 | 35.20 | 432,609 | +0.01(+0.03%) |
Nov 24, 2023 | 34.97 | 35.31 | 34.90 | 35.19 | 244,286 | +0.32(+0.93%) |
Nov 22, 2023 | 35.01 | 35.18 | 34.78 | 34.87 | 606,888 | -0.08(-0.22%) |
Nov 21, 2023 | 34.97 | 35.14 | 34.83 | 34.94 | 723,660 | +0.11(+0.31%) |
Nov 20, 2023 | 34.73 | 34.87 | 34.26 | 34.83 | 546,063 | +0.24(+0.70%) |
Nov 17, 2023 | 34.38 | 34.64 | 34.15 | 34.59 | 1,027,455 | +0.45(+1.33%) |
Nov 16, 2023 | 34.23 | 34.54 | 34.03 | 34.14 | 697,063 | -0.24(-0.70%) |
Nov 15, 2023 | 33.92 | 34.70 | 33.90 | 34.38 | 1,119,599 | +0.57(+1.69%) |
Nov 14, 2023 | 34.00 | 34.85 | 33.44 | 33.81 | 788,580 | +0.81(+2.46%) |
Nov 13, 2023 | 32.62 | 33.00 | 32.61 | 32.99 | 600,765 | +0.18(+0.56%) |
Nov 10, 2023 | 32.28 | 32.82 | 32.13 | 32.81 | 730,374 | +0.48(+1.50%) |
Nov 09, 2023 | 32.53 | 32.99 | 32.30 | 32.33 | 559,895 | -0.01(-0.03%) |
Nov 08, 2023 | 32.26 | 32.98 | 32.20 | 32.34 | 535,697 | +0.05(+0.15%) |
Nov 07, 2023 | 32.52 | 32.73 | 32.16 | 32.29 | 626,437 | -0.24(-0.74%) |
Nov 06, 2023 | 31.97 | 32.86 | 31.97 | 32.53 | 822,600 | +0.35(+1.08%) |
Nov 03, 2023 | 31.70 | 32.35 | 31.47 | 32.18 | 1,017,925 | +0.87(+2.78%) |
Nov 02, 2023 | 28.32 | 31.40 | 28.02 | 31.31 | 1,595,062 | +4.26(+15.75%) |