Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 38.62 | 39.15 | 38.34 | 38.51 | 108,005 | -0.23(-0.59%) |
May 17, 2024 | 38.58 | 38.90 | 38.45 | 38.74 | 80,196 | +0.29(+0.75%) |
May 16, 2024 | 38.14 | 38.52 | 38.01 | 38.45 | 71,798 | +0.09(+0.23%) |
May 15, 2024 | 38.45 | 38.85 | 37.97 | 38.36 | 87,108 | +0.26(+0.68%) |
May 14, 2024 | 38.20 | 38.20 | 37.68 | 38.10 | 82,926 | +0.45(+1.20%) |
May 13, 2024 | 38.22 | 38.62 | 37.35 | 37.65 | 127,622 | -0.29(-0.76%) |
May 10, 2024 | 37.97 | 38.09 | 37.32 | 37.94 | 68,231 | -0.09(-0.24%) |
May 09, 2024 | 37.76 | 38.24 | 37.72 | 38.03 | 143,388 | +0.46(+1.22%) |
May 08, 2024 | 36.76 | 37.64 | 36.76 | 37.57 | 55,926 | +0.29(+0.78%) |
May 07, 2024 | 37.52 | 37.79 | 37.23 | 37.28 | 151,825 | +0.13(+0.35%) |
May 06, 2024 | 37.89 | 37.90 | 36.99 | 37.15 | 95,028 | -0.32(-0.85%) |
May 03, 2024 | 37.50 | 37.90 | 37.17 | 37.47 | 139,055 | +0.29(+0.78%) |
May 02, 2024 | 35.90 | 37.24 | 35.88 | 37.18 | 185,035 | +1.49(+4.17%) |
May 01, 2024 | 34.96 | 36.33 | 34.62 | 35.69 | 137,640 | +0.92(+2.65%) |
Apr 30, 2024 | 34.43 | 34.98 | 34.42 | 34.77 | 123,866 | -0.01(-0.03%) |
Apr 29, 2024 | 34.03 | 34.99 | 34.03 | 34.78 | 128,195 | +0.93(+2.75%) |
Apr 26, 2024 | 33.96 | 34.69 | 33.65 | 33.85 | 120,707 | -0.39(-1.14%) |
Apr 25, 2024 | 34.45 | 34.48 | 33.76 | 34.24 | 104,281 | -0.56(-1.61%) |
Apr 24, 2024 | 34.41 | 34.89 | 34.20 | 34.80 | 76,174 | -0.08(-0.23%) |
Apr 23, 2024 | 34.00 | 35.18 | 33.88 | 34.88 | 97,181 | +0.71(+2.08%) |
Apr 22, 2024 | 33.57 | 34.29 | 33.35 | 34.17 | 103,276 | +0.59(+1.76%) |
Apr 19, 2024 | 31.85 | 33.62 | 31.85 | 33.58 | 193,877 | +1.51(+4.71%) |
Apr 18, 2024 | 31.79 | 32.64 | 31.79 | 32.07 | 170,580 | +0.30(+0.94%) |
Apr 17, 2024 | 32.07 | 32.41 | 31.73 | 31.77 | 118,919 | -0.26(-0.81%) |
Apr 16, 2024 | 32.32 | 32.35 | 31.81 | 32.03 | 67,572 | -0.51(-1.57%) |
Apr 15, 2024 | 32.49 | 32.89 | 32.21 | 32.54 | 71,571 | -0.08(-0.25%) |
Apr 12, 2024 | 32.52 | 32.72 | 32.20 | 32.62 | 62,836 | +0.17(+0.52%) |
Apr 11, 2024 | 32.74 | 32.74 | 31.96 | 32.45 | 103,125 | +0.04(+0.12%) |
Apr 10, 2024 | 33.38 | 33.41 | 31.99 | 32.41 | 96,128 | -2.08(-6.03%) |
Apr 09, 2024 | 34.49 | 34.81 | 34.40 | 34.49 | 74,247 | +0.05(+0.15%) |
Apr 08, 2024 | 34.28 | 34.62 | 34.19 | 34.44 | 51,578 | +0.36(+1.06%) |
Apr 05, 2024 | 34.27 | 34.27 | 33.91 | 34.08 | 100,981 | -0.30(-0.87%) |
Apr 04, 2024 | 34.70 | 35.18 | 34.31 | 34.38 | 67,582 | +0.16(+0.47%) |
Apr 03, 2024 | 34.17 | 34.60 | 34.10 | 34.22 | 86,152 | -0.37(-1.07%) |
Apr 02, 2024 | 35.25 | 35.38 | 34.33 | 34.59 | 118,039 | -0.99(-2.78%) |
Apr 01, 2024 | 36.75 | 36.75 | 35.12 | 35.58 | 115,298 | -1.20(-3.26%) |
Mar 28, 2024 | 36.63 | 37.07 | 36.46 | 36.78 | 149,985 | +0.15(+0.41%) |
Mar 27, 2024 | 35.19 | 36.63 | 35.19 | 36.63 | 77,720 | +1.55(+4.42%) |
Mar 26, 2024 | 35.33 | 35.65 | 34.70 | 35.08 | 67,422 | +0.02(+0.06%) |
Mar 25, 2024 | 35.21 | 35.76 | 34.89 | 35.06 | 50,793 | +0.09(+0.26%) |
Mar 22, 2024 | 35.85 | 35.99 | 34.96 | 34.97 | 126,632 | -0.80(-2.24%) |
Mar 21, 2024 | 35.38 | 35.96 | 35.28 | 35.77 | 131,648 | +0.52(+1.48%) |
Mar 20, 2024 | 33.32 | 35.76 | 33.32 | 35.25 | 104,467 | +1.58(+4.69%) |
Mar 19, 2024 | 33.60 | 34.09 | 33.60 | 33.67 | 100,828 | +0.11(+0.33%) |
Mar 18, 2024 | 34.43 | 34.47 | 33.46 | 33.56 | 116,661 | -0.93(-2.70%) |
Mar 15, 2024 | 33.41 | 34.56 | 33.41 | 34.49 | 359,066 | +1.07(+3.20%) |
Mar 14, 2024 | 34.53 | 34.53 | 33.28 | 33.42 | 122,180 | -1.34(-3.86%) |
Mar 13, 2024 | 34.42 | 35.33 | 34.42 | 34.76 | 141,403 | +0.15(+0.43%) |
Mar 12, 2024 | 34.76 | 34.76 | 34.15 | 34.61 | 182,579 | -0.33(-0.94%) |
Mar 11, 2024 | 35.27 | 35.48 | 34.87 | 34.94 | 67,200 | -0.45(-1.27%) |
Mar 08, 2024 | 35.97 | 36.07 | 35.11 | 35.39 | 76,474 | +0.16(+0.45%) |
Mar 07, 2024 | 35.32 | 36.08 | 34.83 | 35.23 | 99,023 | +0.61(+1.76%) |
Mar 06, 2024 | 35.93 | 35.93 | 33.73 | 34.62 | 471,549 | -1.31(-3.64%) |
Mar 05, 2024 | 34.42 | 36.39 | 34.42 | 35.93 | 211,268 | +1.12(+3.22%) |
Mar 04, 2024 | 34.61 | 37.04 | 33.90 | 34.81 | 528,973 | +2.05(+6.26%) |
Mar 01, 2024 | 32.90 | 32.98 | 32.23 | 32.76 | 111,795 | -0.34(-1.02%) |
Feb 29, 2024 | 33.56 | 33.91 | 32.97 | 33.09 | 93,814 | +0.35(+1.06%) |
Feb 28, 2024 | 32.80 | 33.07 | 32.48 | 32.75 | 86,599 | -0.38(-1.14%) |
Feb 27, 2024 | 33.45 | 33.82 | 32.85 | 33.12 | 73,186 | +0.14(+0.42%) |
Feb 26, 2024 | 33.55 | 33.64 | 32.54 | 32.99 | 92,213 | -0.64(-1.91%) |
Feb 23, 2024 | 33.43 | 34.00 | 33.04 | 33.63 | 80,395 | +0.29(+0.86%) |
Feb 22, 2024 | 33.73 | 34.02 | 33.13 | 33.34 | 90,006 | -0.54(-1.61%) |
Feb 21, 2024 | 34.42 | 34.48 | 33.69 | 33.89 | 78,391 | -0.73(-2.12%) |
Feb 20, 2024 | 34.33 | 35.19 | 34.09 | 34.62 | 122,592 | -0.25(-0.71%) |
Feb 16, 2024 | 35.14 | 35.60 | 34.83 | 34.87 | 85,857 | -0.72(-2.03%) |
Feb 15, 2024 | 34.59 | 35.76 | 34.48 | 35.59 | 109,752 | +1.33(+3.87%) |
Feb 14, 2024 | 34.57 | 34.96 | 33.77 | 34.26 | 95,428 | +0.11(+0.32%) |
Feb 13, 2024 | 34.23 | 35.61 | 33.59 | 34.15 | 237,467 | -1.73(-4.83%) |
Feb 12, 2024 | 34.26 | 35.95 | 34.26 | 35.89 | 178,906 | +1.50(+4.35%) |
Feb 09, 2024 | 33.22 | 34.40 | 32.56 | 34.39 | 143,135 | +1.25(+3.77%) |
Feb 08, 2024 | 33.47 | 33.86 | 33.12 | 33.14 | 175,186 | -0.46(-1.36%) |
Feb 07, 2024 | 33.83 | 34.22 | 32.91 | 33.60 | 104,686 | -0.34(-0.99%) |
Feb 06, 2024 | 33.96 | 34.60 | 33.56 | 33.94 | 123,832 | -0.02(-0.06%) |
Feb 05, 2024 | 34.35 | 34.64 | 33.50 | 33.96 | 203,702 | -0.86(-2.48%) |
Feb 02, 2024 | 34.20 | 35.21 | 33.57 | 34.82 | 209,505 | -0.12(-0.34%) |
Feb 01, 2024 | 36.51 | 37.63 | 34.32 | 34.94 | 133,373 | -1.07(-2.97%) |
Jan 31, 2024 | 37.46 | 37.91 | 35.98 | 36.01 | 130,878 | -2.25(-5.88%) |
Jan 30, 2024 | 38.44 | 38.67 | 38.15 | 38.26 | 42,961 | -0.17(-0.44%) |
Jan 29, 2024 | 37.60 | 38.44 | 37.52 | 38.42 | 89,227 | +0.97(+2.59%) |
Jan 26, 2024 | 37.98 | 38.10 | 36.95 | 37.45 | 77,472 | -0.46(-1.20%) |
Jan 25, 2024 | 40.01 | 40.01 | 36.80 | 37.91 | 106,705 | -1.48(-3.75%) |
Jan 24, 2024 | 39.86 | 40.12 | 39.05 | 39.38 | 62,703 | -0.19(-0.48%) |
Jan 23, 2024 | 40.50 | 40.91 | 39.43 | 39.57 | 74,598 | -0.51(-1.26%) |
Jan 22, 2024 | 39.51 | 40.15 | 39.40 | 40.08 | 74,036 | +1.03(+2.64%) |
Jan 19, 2024 | 38.75 | 39.24 | 38.32 | 39.05 | 75,060 | +0.24(+0.61%) |
Jan 18, 2024 | 38.36 | 38.88 | 37.53 | 38.81 | 76,410 | +0.56(+1.48%) |
Jan 17, 2024 | 37.41 | 38.39 | 37.41 | 38.25 | 58,236 | +0.01(+0.03%) |
Jan 16, 2024 | 38.75 | 38.92 | 38.18 | 38.24 | 77,663 | -1.25(-3.16%) |
Jan 12, 2024 | 40.23 | 40.44 | 39.18 | 39.48 | 61,110 | -0.15(-0.37%) |
Jan 11, 2024 | 39.74 | 40.72 | 38.87 | 39.63 | 60,346 | -0.59(-1.48%) |
Jan 10, 2024 | 39.73 | 40.23 | 39.58 | 40.23 | 51,797 | +0.29(+0.72%) |
Jan 09, 2024 | 39.96 | 40.38 | 39.63 | 39.94 | 59,949 | -0.65(-1.61%) |
Jan 08, 2024 | 40.48 | 40.88 | 39.83 | 40.59 | 114,860 | +0.19(+0.47%) |
Jan 05, 2024 | 40.44 | 41.34 | 40.32 | 40.40 | 126,529 | -0.47(-1.14%) |
Jan 04, 2024 | 41.00 | 41.82 | 40.62 | 40.87 | 69,500 | +0.05(+0.12%) |
Jan 03, 2024 | 42.56 | 42.56 | 40.77 | 40.82 | 97,664 | -2.01(-4.69%) |
Jan 02, 2024 | 42.09 | 43.31 | 42.09 | 42.83 | 66,546 | +0.27(+0.63%) |
Dec 29, 2023 | 43.30 | 43.49 | 42.55 | 42.56 | 71,761 | -1.04(-2.39%) |
Dec 28, 2023 | 43.58 | 44.03 | 41.95 | 43.60 | 55,511 | -0.44(-0.99%) |
Dec 27, 2023 | 43.69 | 44.18 | 43.53 | 44.04 | 55,617 | -0.02(-0.04%) |
Dec 26, 2023 | 43.29 | 44.20 | 43.27 | 44.06 | 59,248 | +1.08(+2.51%) |
Dec 22, 2023 | 42.71 | 44.79 | 42.71 | 42.98 | 65,900 | +0.33(+0.77%) |
Dec 21, 2023 | 42.65 | 42.83 | 42.15 | 42.65 | 52,928 | +0.37(+0.87%) |
Dec 20, 2023 | 43.04 | 44.19 | 42.18 | 42.29 | 96,419 | -0.71(-1.66%) |
Dec 19, 2023 | 42.41 | 43.37 | 42.34 | 43.00 | 77,590 | +0.97(+2.31%) |
Dec 18, 2023 | 42.34 | 42.52 | 41.65 | 42.03 | 71,240 | -0.19(-0.45%) |
Dec 15, 2023 | 43.03 | 43.06 | 41.59 | 42.22 | 239,516 | -0.55(-1.30%) |
Dec 14, 2023 | 42.18 | 45.41 | 42.05 | 42.77 | 164,562 | +1.90(+4.65%) |
Dec 13, 2023 | 38.59 | 41.01 | 38.07 | 40.87 | 163,227 | +2.57(+6.70%) |
Dec 12, 2023 | 38.63 | 38.73 | 38.04 | 38.30 | 84,805 | -0.44(-1.12%) |
Dec 11, 2023 | 39.03 | 39.40 | 37.92 | 38.74 | 80,738 | -0.29(-0.74%) |
Dec 08, 2023 | 38.97 | 39.37 | 38.87 | 39.03 | 91,049 | +0.30(+0.77%) |
Dec 07, 2023 | 37.89 | 38.73 | 37.89 | 38.73 | 101,040 | +1.18(+3.14%) |
Dec 06, 2023 | 37.30 | 38.98 | 37.30 | 37.55 | 138,537 | +0.53(+1.43%) |
Dec 05, 2023 | 36.65 | 37.28 | 36.46 | 37.02 | 85,936 | +0.38(+1.05%) |
Dec 04, 2023 | 35.99 | 36.78 | 35.99 | 36.64 | 238,605 | +0.27(+0.73%) |
Dec 01, 2023 | 33.83 | 36.54 | 33.67 | 36.37 | 111,607 | +2.55(+7.52%) |
Nov 30, 2023 | 34.81 | 34.85 | 33.58 | 33.83 | 192,938 | -0.82(-2.35%) |
Nov 29, 2023 | 34.61 | 35.09 | 34.31 | 34.64 | 58,557 | +0.47(+1.38%) |
Nov 28, 2023 | 34.55 | 34.55 | 33.99 | 34.17 | 51,027 | -0.33(-0.97%) |
Nov 27, 2023 | 34.95 | 35.15 | 34.37 | 34.51 | 65,461 | -0.76(-2.15%) |
Nov 24, 2023 | 35.41 | 35.46 | 34.90 | 35.26 | 14,727 | +0.03(+0.08%) |
Nov 22, 2023 | 35.60 | 35.81 | 35.06 | 35.23 | 70,665 | +0.11(+0.31%) |
Nov 21, 2023 | 36.19 | 36.19 | 35.12 | 35.12 | 32,613 | -1.09(-3.01%) |
Nov 20, 2023 | 36.38 | 36.54 | 35.63 | 36.22 | 59,898 | -0.36(-0.99%) |
Nov 17, 2023 | 37.05 | 37.63 | 36.50 | 36.58 | 85,268 | +0.01(+0.03%) |
Nov 16, 2023 | 36.61 | 36.81 | 35.77 | 36.57 | 77,185 | -0.28(-0.75%) |
Nov 15, 2023 | 36.66 | 37.37 | 36.66 | 36.84 | 81,203 | +0.08(+0.21%) |
Nov 14, 2023 | 34.53 | 36.78 | 34.45 | 36.77 | 132,272 | +3.28(+9.80%) |
Nov 13, 2023 | 32.85 | 33.62 | 32.72 | 33.48 | 42,451 | +0.36(+1.10%) |
Nov 10, 2023 | 33.51 | 33.51 | 32.99 | 33.12 | 67,710 | -0.23(-0.68%) |
Nov 09, 2023 | 33.94 | 33.94 | 33.00 | 33.35 | 51,092 | -0.53(-1.57%) |
Nov 08, 2023 | 34.46 | 34.46 | 33.61 | 33.88 | 65,405 | -0.55(-1.60%) |
Nov 07, 2023 | 34.20 | 34.69 | 33.96 | 34.43 | 62,107 | +0.01(+0.03%) |
Nov 06, 2023 | 34.67 | 34.70 | 34.07 | 34.42 | 82,446 | -0.39(-1.13%) |
Nov 03, 2023 | 34.17 | 35.24 | 34.13 | 34.81 | 103,123 | +1.61(+4.86%) |
Nov 02, 2023 | 31.94 | 33.20 | 31.86 | 33.20 | 83,571 | +1.27(+3.97%) |