Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.81 | 34.00 | 33.16 | 33.23 | 95,960 | -0.27(-0.81%) |
May 23, 2024 | 34.05 | 34.05 | 33.30 | 33.50 | 128,238 | -0.47(-1.38%) |
May 22, 2024 | 33.52 | 34.43 | 33.17 | 33.97 | 194,527 | +0.41(+1.22%) |
May 21, 2024 | 33.49 | 33.75 | 32.86 | 33.56 | 129,895 | +0.02(+0.06%) |
May 20, 2024 | 33.98 | 34.35 | 33.43 | 33.54 | 117,449 | +0.05(+0.15%) |
May 17, 2024 | 33.78 | 33.78 | 33.25 | 33.49 | 188,515 | -0.06(-0.18%) |
May 16, 2024 | 35.18 | 35.18 | 33.55 | 33.55 | 189,691 | -1.65(-4.69%) |
May 15, 2024 | 35.43 | 35.43 | 34.56 | 35.20 | 154,042 | +0.19(+0.54%) |
May 14, 2024 | 35.06 | 35.26 | 34.62 | 35.01 | 169,234 | +0.51(+1.48%) |
May 13, 2024 | 35.30 | 35.53 | 34.33 | 34.50 | 199,439 | -0.32(-0.92%) |
May 10, 2024 | 34.76 | 34.93 | 33.95 | 34.82 | 170,525 | +0.06(+0.17%) |
May 09, 2024 | 33.88 | 34.77 | 33.55 | 34.76 | 200,262 | +1.10(+3.26%) |
May 08, 2024 | 33.10 | 33.93 | 32.87 | 33.66 | 187,462 | +0.45(+1.35%) |
May 07, 2024 | 32.68 | 33.53 | 32.45 | 33.22 | 309,446 | +0.70(+2.14%) |
May 06, 2024 | 32.39 | 32.85 | 31.99 | 32.52 | 283,957 | +0.26(+0.80%) |
May 03, 2024 | 33.66 | 34.04 | 32.05 | 32.26 | 461,128 | -0.78(-2.35%) |
May 02, 2024 | 33.04 | 33.08 | 31.37 | 33.04 | 476,321 | -0.61(-1.81%) |
May 01, 2024 | 34.99 | 35.00 | 32.13 | 33.64 | 629,782 | -8.00(-19.21%) |
Apr 30, 2024 | 42.57 | 42.65 | 41.41 | 41.64 | 231,653 | -1.12(-2.61%) |
Apr 29, 2024 | 42.89 | 43.02 | 42.15 | 42.76 | 106,752 | +0.28(+0.66%) |
Apr 26, 2024 | 42.38 | 42.77 | 42.12 | 42.48 | 97,800 | +0.16(+0.38%) |
Apr 25, 2024 | 43.19 | 43.19 | 41.82 | 42.32 | 131,975 | -1.47(-3.37%) |
Apr 24, 2024 | 42.69 | 43.87 | 42.61 | 43.80 | 182,276 | +0.86(+2.00%) |
Apr 23, 2024 | 42.78 | 43.62 | 42.78 | 42.94 | 81,484 | +0.16(+0.37%) |
Apr 22, 2024 | 42.94 | 43.03 | 42.23 | 42.78 | 111,946 | +0.17(+0.40%) |
Apr 19, 2024 | 41.47 | 42.69 | 41.47 | 42.61 | 278,562 | +0.89(+2.12%) |
Apr 18, 2024 | 41.83 | 42.32 | 41.56 | 41.72 | 128,688 | +0.15(+0.36%) |
Apr 17, 2024 | 42.04 | 42.07 | 41.02 | 41.57 | 155,921 | -0.47(-1.11%) |
Apr 16, 2024 | 41.95 | 42.30 | 41.26 | 42.04 | 60,880 | -0.21(-0.50%) |
Apr 15, 2024 | 42.58 | 42.94 | 42.19 | 42.25 | 75,605 | -0.08(-0.19%) |
Apr 12, 2024 | 43.09 | 43.29 | 42.18 | 42.33 | 62,772 | -1.07(-2.46%) |
Apr 11, 2024 | 42.96 | 43.45 | 42.50 | 43.40 | 78,924 | +0.30(+0.69%) |
Apr 10, 2024 | 42.79 | 43.24 | 41.32 | 43.10 | 125,081 | -0.78(-1.77%) |
Apr 09, 2024 | 43.91 | 44.30 | 43.61 | 43.88 | 55,867 | +0.02(+0.05%) |
Apr 08, 2024 | 44.38 | 44.57 | 43.76 | 43.86 | 59,713 | -0.43(-0.97%) |
Apr 05, 2024 | 43.33 | 44.37 | 43.33 | 44.28 | 119,106 | +0.89(+2.04%) |
Apr 04, 2024 | 44.10 | 44.57 | 43.28 | 43.40 | 106,404 | -0.31(-0.71%) |
Apr 03, 2024 | 42.33 | 43.71 | 42.33 | 43.71 | 91,879 | +1.18(+2.76%) |
Apr 02, 2024 | 41.93 | 42.68 | 41.87 | 42.53 | 142,293 | -0.04(-0.09%) |
Apr 01, 2024 | 43.87 | 43.87 | 42.57 | 42.57 | 123,063 | -0.98(-2.24%) |
Mar 28, 2024 | 43.45 | 43.64 | 43.64 | 43.55 | 112,000 | +0.24(+0.55%) |
Mar 27, 2024 | 42.63 | 43.38 | 42.51 | 43.31 | 75,492 | +1.20(+2.84%) |
Mar 26, 2024 | 42.33 | 42.50 | 41.66 | 42.11 | 76,306 | +0.16(+0.38%) |
Mar 25, 2024 | 42.06 | 42.33 | 41.83 | 41.95 | 69,216 | +0.12(+0.29%) |
Mar 22, 2024 | 42.19 | 42.31 | 41.59 | 41.83 | 119,481 | -0.23(-0.54%) |
Mar 21, 2024 | 41.29 | 42.25 | 41.29 | 42.06 | 115,148 | +0.82(+1.98%) |
Mar 20, 2024 | 40.45 | 41.56 | 39.96 | 41.25 | 108,926 | +0.78(+1.92%) |
Mar 19, 2024 | 39.83 | 40.65 | 39.83 | 40.47 | 72,832 | +0.61(+1.52%) |
Mar 18, 2024 | 40.31 | 40.64 | 39.81 | 39.86 | 131,279 | -0.63(-1.55%) |
Mar 15, 2024 | 39.79 | 40.85 | 39.79 | 40.49 | 406,058 | +0.60(+1.50%) |
Mar 14, 2024 | 39.99 | 40.21 | 39.43 | 39.89 | 116,576 | -0.33(-0.82%) |
Mar 13, 2024 | 39.74 | 40.67 | 39.74 | 40.22 | 126,890 | +0.43(+1.08%) |
Mar 12, 2024 | 40.20 | 40.72 | 39.78 | 39.79 | 171,971 | -0.49(-1.21%) |
Mar 11, 2024 | 41.59 | 41.63 | 40.00 | 40.28 | 121,446 | -1.34(-3.23%) |
Mar 08, 2024 | 42.64 | 42.87 | 41.42 | 41.62 | 167,666 | -0.30(-0.71%) |
Mar 07, 2024 | 40.88 | 41.97 | 40.65 | 41.92 | 146,470 | +0.53(+1.27%) |
Mar 06, 2024 | 40.85 | 41.55 | 40.65 | 41.40 | 139,870 | +0.90(+2.23%) |
Mar 05, 2024 | 39.96 | 40.96 | 39.77 | 40.49 | 184,394 | +0.12(+0.30%) |
Mar 04, 2024 | 40.47 | 40.93 | 40.10 | 40.37 | 183,406 | -0.05(-0.12%) |
Mar 01, 2024 | 40.32 | 40.84 | 39.71 | 40.42 | 285,951 | +0.10(+0.25%) |
Feb 29, 2024 | 39.53 | 40.50 | 38.69 | 40.32 | 423,569 | +1.91(+4.96%) |
Feb 28, 2024 | 39.69 | 41.11 | 37.39 | 38.42 | 243,115 | +2.33(+6.47%) |
Feb 27, 2024 | 35.31 | 36.23 | 35.16 | 36.08 | 176,512 | +0.94(+2.69%) |
Feb 26, 2024 | 34.74 | 35.50 | 34.74 | 35.14 | 76,616 | +0.16(+0.45%) |
Feb 23, 2024 | 34.64 | 35.26 | 34.32 | 34.98 | 65,343 | +0.28(+0.80%) |
Feb 22, 2024 | 34.94 | 35.08 | 34.35 | 34.70 | 100,823 | -0.34(-0.96%) |
Feb 21, 2024 | 34.52 | 35.23 | 34.52 | 35.04 | 137,881 | +0.40(+1.15%) |
Feb 20, 2024 | 34.85 | 34.93 | 34.35 | 34.64 | 72,762 | -0.80(-2.27%) |
Feb 16, 2024 | 35.35 | 35.70 | 34.71 | 35.45 | 105,001 | -0.19(-0.53%) |
Feb 15, 2024 | 34.76 | 35.65 | 34.43 | 35.64 | 452,562 | +1.05(+3.04%) |
Feb 14, 2024 | 34.00 | 34.83 | 33.76 | 34.58 | 108,622 | +0.92(+2.74%) |
Feb 13, 2024 | 34.77 | 35.16 | 33.27 | 33.66 | 120,704 | -2.40(-6.66%) |
Feb 12, 2024 | 35.12 | 36.09 | 35.12 | 36.06 | 85,604 | +1.14(+3.27%) |
Feb 09, 2024 | 35.18 | 35.18 | 34.43 | 34.92 | 69,898 | -0.25(-0.71%) |
Feb 08, 2024 | 34.51 | 35.29 | 34.05 | 35.17 | 89,258 | +0.57(+1.64%) |
Feb 07, 2024 | 35.18 | 35.64 | 34.56 | 34.60 | 71,479 | -0.56(-1.58%) |
Feb 06, 2024 | 34.73 | 35.78 | 34.61 | 35.16 | 78,348 | +0.30(+0.85%) |
Feb 05, 2024 | 35.63 | 35.63 | 34.72 | 34.86 | 88,080 | -0.94(-2.64%) |
Feb 02, 2024 | 35.15 | 36.25 | 34.92 | 35.81 | 78,614 | +0.17(+0.47%) |
Feb 01, 2024 | 35.55 | 35.97 | 34.57 | 35.64 | 98,688 | +0.28(+0.79%) |
Jan 31, 2024 | 35.78 | 37.01 | 35.28 | 35.36 | 268,489 | -0.28(-0.78%) |
Jan 30, 2024 | 35.80 | 36.40 | 35.63 | 35.64 | 97,759 | -0.41(-1.13%) |
Jan 29, 2024 | 35.53 | 36.19 | 35.02 | 36.04 | 102,306 | +0.41(+1.14%) |
Jan 26, 2024 | 36.33 | 37.10 | 35.64 | 35.64 | 90,593 | -0.36(-0.99%) |
Jan 25, 2024 | 35.48 | 36.53 | 35.48 | 35.99 | 108,348 | +1.11(+3.19%) |
Jan 24, 2024 | 35.31 | 35.31 | 34.50 | 34.88 | 110,017 | +0.16(+0.46%) |
Jan 23, 2024 | 35.21 | 35.64 | 34.69 | 34.72 | 145,920 | -0.19(-0.54%) |
Jan 22, 2024 | 33.77 | 35.00 | 33.77 | 34.91 | 113,200 | +1.31(+3.90%) |
Jan 19, 2024 | 33.85 | 33.85 | 32.97 | 33.60 | 153,604 | +0.02(+0.06%) |
Jan 18, 2024 | 33.12 | 33.67 | 32.90 | 33.58 | 86,850 | +0.81(+2.49%) |
Jan 17, 2024 | 33.11 | 33.12 | 32.48 | 32.77 | 169,236 | -0.75(-2.25%) |
Jan 16, 2024 | 33.56 | 33.99 | 33.48 | 33.52 | 204,723 | -0.42(-1.23%) |
Jan 12, 2024 | 34.78 | 35.04 | 33.76 | 33.94 | 48,750 | -0.39(-1.13%) |
Jan 11, 2024 | 33.84 | 34.37 | 33.50 | 34.33 | 126,910 | +0.26(+0.76%) |
Jan 10, 2024 | 33.88 | 34.07 | 33.52 | 34.07 | 79,039 | +0.09(+0.26%) |
Jan 09, 2024 | 34.46 | 34.46 | 33.84 | 33.98 | 82,849 | -1.04(-2.98%) |
Jan 08, 2024 | 34.50 | 35.04 | 34.30 | 35.02 | 139,159 | +0.36(+1.03%) |
Jan 05, 2024 | 34.56 | 35.31 | 34.49 | 34.66 | 289,508 | -0.28(-0.80%) |
Jan 04, 2024 | 35.07 | 35.22 | 34.56 | 34.94 | 192,475 | +0.07(+0.20%) |
Jan 03, 2024 | 35.33 | 35.54 | 34.65 | 34.87 | 166,633 | -0.72(-2.01%) |
Jan 02, 2024 | 36.68 | 36.81 | 35.41 | 35.59 | 109,930 | -1.36(-3.68%) |
Dec 29, 2023 | 37.05 | 37.21 | 36.56 | 36.95 | 127,829 | -0.23(-0.61%) |
Dec 28, 2023 | 37.15 | 37.32 | 37.05 | 37.18 | 91,718 | +0.05(+0.13%) |
Dec 27, 2023 | 37.65 | 37.88 | 37.02 | 37.13 | 74,574 | -0.52(-1.37%) |
Dec 26, 2023 | 37.37 | 37.78 | 37.16 | 37.64 | 83,058 | +0.41(+1.09%) |
Dec 22, 2023 | 37.61 | 38.06 | 37.11 | 37.24 | 100,093 | +0.01(+0.03%) |
Dec 21, 2023 | 37.51 | 37.66 | 36.68 | 37.23 | 153,731 | +0.20(+0.54%) |
Dec 20, 2023 | 37.91 | 38.40 | 37.01 | 37.03 | 153,855 | -1.05(-2.76%) |
Dec 19, 2023 | 37.18 | 38.38 | 37.18 | 38.08 | 199,902 | +1.39(+3.79%) |
Dec 18, 2023 | 37.10 | 37.33 | 36.48 | 36.69 | 236,270 | -0.53(-1.41%) |
Dec 15, 2023 | 37.86 | 38.57 | 37.21 | 37.22 | 841,808 | -0.03(-0.08%) |
Dec 14, 2023 | 35.23 | 37.51 | 35.23 | 37.25 | 252,927 | +2.86(+8.32%) |
Dec 13, 2023 | 32.98 | 34.67 | 32.84 | 34.38 | 185,033 | +1.41(+4.28%) |
Dec 12, 2023 | 32.18 | 33.27 | 31.83 | 32.97 | 147,177 | +0.84(+2.63%) |
Dec 11, 2023 | 31.77 | 32.16 | 31.47 | 32.13 | 239,601 | +0.61(+1.92%) |
Dec 08, 2023 | 31.53 | 32.15 | 31.49 | 31.52 | 108,475 | -0.13(-0.41%) |
Dec 07, 2023 | 31.62 | 31.86 | 31.29 | 31.65 | 148,141 | +0.13(+0.41%) |
Dec 06, 2023 | 31.35 | 32.15 | 30.62 | 31.52 | 132,221 | +0.32(+1.02%) |
Dec 05, 2023 | 32.31 | 32.31 | 31.15 | 31.21 | 116,587 | -1.04(-3.23%) |
Dec 04, 2023 | 31.56 | 32.31 | 31.45 | 32.25 | 244,009 | +0.30(+0.93%) |
Dec 01, 2023 | 30.67 | 32.08 | 30.50 | 31.95 | 181,820 | +1.07(+3.47%) |
Nov 30, 2023 | 31.19 | 31.38 | 30.55 | 30.88 | 184,367 | -0.18(-0.58%) |
Nov 29, 2023 | 31.12 | 31.36 | 30.79 | 31.06 | 208,488 | +0.23(+0.74%) |
Nov 28, 2023 | 31.55 | 31.58 | 30.79 | 30.83 | 87,794 | -0.78(-2.48%) |
Nov 27, 2023 | 31.70 | 32.15 | 31.53 | 31.61 | 80,932 | -0.25(-0.78%) |
Nov 24, 2023 | 31.77 | 32.10 | 31.77 | 31.86 | 34,427 | +0.31(+0.98%) |
Nov 22, 2023 | 31.57 | 31.94 | 31.25 | 31.55 | 127,339 | -0.02(-0.06%) |
Nov 21, 2023 | 31.65 | 31.87 | 31.13 | 31.57 | 75,783 | -0.40(-1.24%) |
Nov 20, 2023 | 32.34 | 32.79 | 31.97 | 31.97 | 138,465 | -0.17(-0.53%) |
Nov 17, 2023 | 31.83 | 32.25 | 31.42 | 32.14 | 251,515 | +0.69(+2.18%) |
Nov 16, 2023 | 32.04 | 32.04 | 31.17 | 31.45 | 103,809 | -0.64(-1.98%) |
Nov 15, 2023 | 32.27 | 33.04 | 31.79 | 32.09 | 144,722 | +0.03(+0.09%) |
Nov 14, 2023 | 31.45 | 32.55 | 31.37 | 32.06 | 381,352 | +1.18(+3.83%) |
Nov 13, 2023 | 30.96 | 31.63 | 30.76 | 30.88 | 128,445 | -0.13(-0.42%) |
Nov 10, 2023 | 29.75 | 31.06 | 29.26 | 31.01 | 172,776 | +1.30(+4.38%) |
Nov 09, 2023 | 30.72 | 30.72 | 29.60 | 29.71 | 194,683 | -0.48(-1.58%) |
Nov 08, 2023 | 31.28 | 31.53 | 30.11 | 30.18 | 141,774 | -1.27(-4.03%) |
Nov 07, 2023 | 31.10 | 31.81 | 30.93 | 31.45 | 143,727 | +0.30(+0.95%) |
Nov 06, 2023 | 30.81 | 31.99 | 30.79 | 31.15 | 178,936 | +0.35(+1.12%) |
Nov 03, 2023 | 30.62 | 31.62 | 30.26 | 30.81 | 233,565 | +1.33(+4.50%) |
Nov 02, 2023 | 30.58 | 31.26 | 28.65 | 29.48 | 484,597 | -1.33(-4.30%) |