Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.41 | 35.42 | 35.04 | 35.21 | 779,821 | +0.05(+0.14%) |
May 23, 2024 | 35.83 | 35.83 | 34.97 | 35.16 | 937,898 | -0.46(-1.29%) |
May 22, 2024 | 34.99 | 35.62 | 34.99 | 35.62 | 1,123,643 | +0.67(+1.92%) |
May 21, 2024 | 35.08 | 35.40 | 34.88 | 34.95 | 998,727 | -0.17(-0.48%) |
May 20, 2024 | 35.50 | 35.65 | 35.07 | 35.12 | 1,227,445 | -0.27(-0.76%) |
May 17, 2024 | 35.36 | 35.63 | 35.19 | 35.39 | 884,162 | -0.02(-0.06%) |
May 16, 2024 | 36.16 | 36.18 | 35.39 | 35.41 | 916,004 | -0.83(-2.29%) |
May 15, 2024 | 36.37 | 36.72 | 36.12 | 36.24 | 1,110,481 | +0.16(+0.44%) |
May 14, 2024 | 35.68 | 36.37 | 35.54 | 36.08 | 1,613,487 | +0.90(+2.56%) |
May 13, 2024 | 35.03 | 35.48 | 34.71 | 35.18 | 1,741,646 | +0.49(+1.41%) |
May 10, 2024 | 34.30 | 35.09 | 33.89 | 34.69 | 2,854,165 | +0.58(+1.70%) |
May 09, 2024 | 33.79 | 34.34 | 32.75 | 34.11 | 3,974,592 | -1.38(-3.89%) |
May 08, 2024 | 35.25 | 36.39 | 35.20 | 35.49 | 2,722,513 | -0.21(-0.59%) |
May 07, 2024 | 35.72 | 36.16 | 35.53 | 35.70 | 1,692,985 | +0.09(+0.25%) |
May 06, 2024 | 35.46 | 35.73 | 35.12 | 35.61 | 1,508,199 | +0.56(+1.60%) |
May 03, 2024 | 35.63 | 35.90 | 34.97 | 35.05 | 1,439,257 | +0.02(+0.06%) |
May 02, 2024 | 34.92 | 35.18 | 34.30 | 35.03 | 1,150,528 | +0.65(+1.89%) |
May 01, 2024 | 34.31 | 35.15 | 34.01 | 34.38 | 1,404,345 | -0.01(-0.03%) |
Apr 30, 2024 | 34.77 | 34.89 | 34.32 | 34.39 | 1,918,777 | -0.85(-2.41%) |
Apr 29, 2024 | 34.82 | 35.50 | 34.49 | 35.24 | 2,488,970 | +0.49(+1.41%) |
Apr 26, 2024 | 33.65 | 35.11 | 33.23 | 34.75 | 3,444,401 | +1.52(+4.57%) |
Apr 25, 2024 | 38.35 | 38.56 | 32.21 | 33.23 | 10,676,452 | -6.21(-15.75%) |
Apr 24, 2024 | 39.73 | 39.84 | 39.05 | 39.44 | 1,917,249 | -0.30(-0.75%) |
Apr 23, 2024 | 39.33 | 40.14 | 38.80 | 39.74 | 2,139,790 | +0.75(+1.92%) |
Apr 22, 2024 | 38.28 | 39.23 | 38.06 | 38.99 | 1,656,437 | +0.95(+2.50%) |
Apr 19, 2024 | 37.66 | 38.35 | 37.31 | 38.04 | 1,315,176 | +0.21(+0.56%) |
Apr 18, 2024 | 37.96 | 38.30 | 37.36 | 37.83 | 1,778,484 | -0.11(-0.29%) |
Apr 17, 2024 | 39.07 | 39.07 | 37.77 | 37.94 | 2,858,582 | -0.87(-2.24%) |
Apr 16, 2024 | 39.68 | 39.68 | 38.47 | 38.81 | 1,775,807 | -0.29(-0.74%) |
Apr 15, 2024 | 40.02 | 40.50 | 39.02 | 39.10 | 1,239,223 | -0.61(-1.54%) |
Apr 12, 2024 | 40.24 | 40.51 | 39.53 | 39.71 | 1,966,617 | -0.89(-2.19%) |
Apr 11, 2024 | 41.88 | 41.88 | 39.71 | 40.60 | 2,543,490 | -0.74(-1.79%) |
Apr 10, 2024 | 41.90 | 42.48 | 41.23 | 41.34 | 1,839,816 | -1.54(-3.59%) |
Apr 09, 2024 | 43.11 | 43.18 | 42.37 | 42.88 | 1,752,059 | -0.30(-0.69%) |
Apr 08, 2024 | 42.98 | 43.63 | 42.65 | 43.18 | 1,794,662 | +1.09(+2.59%) |
Apr 05, 2024 | 42.22 | 42.88 | 39.35 | 42.09 | 3,206,151 | -0.06(-0.14%) |
Apr 04, 2024 | 43.36 | 43.54 | 42.11 | 42.15 | 1,331,406 | -0.69(-1.61%) |
Apr 03, 2024 | 43.60 | 43.89 | 42.62 | 42.84 | 1,374,761 | -0.25(-0.58%) |
Apr 02, 2024 | 42.97 | 43.19 | 42.45 | 43.09 | 1,028,524 | -0.46(-1.06%) |
Apr 01, 2024 | 43.78 | 43.78 | 43.10 | 43.55 | 892,146 | -0.19(-0.43%) |
Mar 28, 2024 | 43.65 | 44.16 | 43.61 | 43.74 | 889,351 | +0.08(+0.18%) |
Mar 27, 2024 | 43.02 | 43.68 | 42.95 | 43.66 | 1,456,265 | +0.91(+2.13%) |
Mar 26, 2024 | 43.49 | 43.65 | 42.54 | 42.75 | 1,539,173 | -0.64(-1.47%) |
Mar 25, 2024 | 43.47 | 43.94 | 43.39 | 43.39 | 1,992,494 | -0.12(-0.28%) |
Mar 22, 2024 | 43.90 | 44.14 | 43.25 | 43.51 | 1,432,299 | -0.43(-0.98%) |
Mar 21, 2024 | 42.76 | 44.00 | 42.76 | 43.94 | 1,820,890 | +1.37(+3.22%) |
Mar 20, 2024 | 41.38 | 42.73 | 41.38 | 42.57 | 1,837,809 | +1.12(+2.70%) |
Mar 19, 2024 | 40.62 | 41.63 | 40.62 | 41.45 | 1,191,682 | +0.72(+1.77%) |
Mar 18, 2024 | 40.74 | 41.37 | 40.33 | 40.73 | 2,191,794 | -0.27(-0.66%) |
Mar 15, 2024 | 40.50 | 41.96 | 40.44 | 41.00 | 3,960,862 | +0.49(+1.21%) |
Mar 14, 2024 | 40.32 | 41.33 | 39.88 | 40.51 | 2,049,733 | +0.53(+1.33%) |
Mar 13, 2024 | 39.72 | 40.47 | 39.61 | 39.98 | 1,931,960 | -0.07(-0.17%) |
Mar 12, 2024 | 39.83 | 40.85 | 39.60 | 40.05 | 2,551,623 | +1.03(+2.64%) |
Mar 11, 2024 | 38.32 | 39.46 | 38.30 | 39.02 | 1,961,672 | +0.55(+1.43%) |
Mar 08, 2024 | 39.45 | 39.96 | 38.35 | 38.47 | 1,593,493 | -0.61(-1.56%) |
Mar 07, 2024 | 38.68 | 39.21 | 38.40 | 39.08 | 1,461,300 | +0.48(+1.24%) |
Mar 06, 2024 | 39.06 | 39.48 | 38.30 | 38.60 | 1,841,896 | -0.72(-1.83%) |
Mar 05, 2024 | 36.88 | 40.22 | 36.83 | 39.32 | 3,182,710 | +2.65(+7.23%) |
Mar 04, 2024 | 36.34 | 37.09 | 36.34 | 36.67 | 1,182,653 | +0.33(+0.91%) |
Mar 01, 2024 | 36.19 | 36.35 | 35.09 | 36.34 | 2,808,612 | +0.24(+0.67%) |
Feb 29, 2024 | 36.53 | 37.10 | 35.89 | 36.10 | 1,701,932 | -0.13(-0.36%) |
Feb 28, 2024 | 35.81 | 36.54 | 35.65 | 36.23 | 970,533 | +0.22(+0.61%) |
Feb 27, 2024 | 36.83 | 36.90 | 35.91 | 36.01 | 1,588,212 | -0.56(-1.52%) |
Feb 26, 2024 | 36.48 | 37.10 | 36.16 | 36.57 | 1,143,879 | -0.01(-0.03%) |
Feb 23, 2024 | 37.15 | 37.35 | 36.57 | 36.58 | 1,210,429 | -0.72(-1.92%) |
Feb 22, 2024 | 37.43 | 37.87 | 37.06 | 37.29 | 1,084,480 | -0.08(-0.21%) |
Feb 21, 2024 | 37.42 | 37.67 | 36.93 | 37.37 | 1,151,312 | -0.02(-0.05%) |
Feb 20, 2024 | 37.17 | 37.53 | 36.93 | 37.39 | 2,019,825 | -0.28(-0.74%) |
Feb 16, 2024 | 37.25 | 37.77 | 36.86 | 37.67 | 1,552,228 | +0.10(+0.26%) |
Feb 15, 2024 | 37.16 | 37.69 | 36.98 | 37.57 | 1,273,959 | +0.88(+2.39%) |
Feb 14, 2024 | 36.93 | 37.05 | 36.23 | 36.69 | 1,522,621 | +0.08(+0.22%) |
Feb 13, 2024 | 36.65 | 37.10 | 35.93 | 36.62 | 2,004,262 | -1.22(-3.24%) |
Feb 12, 2024 | 36.56 | 37.93 | 36.42 | 37.84 | 2,461,164 | +1.16(+3.18%) |
Feb 09, 2024 | 34.87 | 37.03 | 34.67 | 36.67 | 2,250,379 | +1.93(+5.56%) |
Feb 08, 2024 | 34.63 | 36.37 | 33.01 | 34.74 | 3,938,872 | +0.37(+1.07%) |
Feb 07, 2024 | 34.26 | 34.47 | 33.47 | 34.38 | 2,568,015 | +0.38(+1.11%) |
Feb 06, 2024 | 33.76 | 34.59 | 33.66 | 34.00 | 1,794,811 | +0.28(+0.83%) |
Feb 05, 2024 | 33.46 | 34.01 | 33.21 | 33.72 | 1,996,589 | -0.31(-0.91%) |
Feb 02, 2024 | 32.80 | 34.44 | 32.41 | 34.03 | 1,368,256 | +0.81(+2.43%) |
Feb 01, 2024 | 32.65 | 33.39 | 32.47 | 33.22 | 1,278,368 | +0.93(+2.87%) |
Jan 31, 2024 | 33.27 | 33.59 | 32.21 | 32.30 | 1,510,961 | -0.77(-2.32%) |
Jan 30, 2024 | 33.94 | 34.11 | 33.05 | 33.06 | 1,538,721 | -1.21(-3.54%) |
Jan 29, 2024 | 33.42 | 34.35 | 33.32 | 34.28 | 1,216,989 | +0.79(+2.35%) |
Jan 26, 2024 | 33.63 | 34.01 | 33.39 | 33.49 | 890,889 | +0.03(+0.09%) |
Jan 25, 2024 | 33.29 | 33.47 | 32.85 | 33.46 | 1,052,250 | +0.37(+1.11%) |
Jan 24, 2024 | 34.05 | 34.06 | 32.90 | 33.09 | 1,034,629 | -0.65(-1.92%) |
Jan 23, 2024 | 34.20 | 34.33 | 33.50 | 33.74 | 946,352 | +0.11(+0.33%) |
Jan 22, 2024 | 34.21 | 34.53 | 33.47 | 33.63 | 1,519,341 | -0.39(-1.14%) |
Jan 19, 2024 | 33.62 | 34.19 | 33.34 | 34.02 | 1,254,055 | +0.34(+1.00%) |
Jan 18, 2024 | 33.77 | 33.97 | 33.19 | 33.68 | 893,296 | +0.22(+0.65%) |
Jan 17, 2024 | 33.18 | 33.85 | 32.95 | 33.46 | 1,405,690 | -0.42(-1.23%) |
Jan 16, 2024 | 33.49 | 33.90 | 33.09 | 33.88 | 1,159,789 | -0.06(-0.18%) |
Jan 12, 2024 | 35.15 | 35.29 | 33.87 | 33.94 | 1,337,635 | -0.09(-0.26%) |
Jan 11, 2024 | 34.41 | 34.88 | 33.84 | 34.03 | 807,639 | -0.39(-1.13%) |
Jan 10, 2024 | 34.07 | 34.49 | 33.70 | 34.42 | 718,567 | +0.36(+1.05%) |
Jan 09, 2024 | 34.55 | 34.63 | 33.76 | 34.06 | 1,143,826 | -0.97(-2.76%) |
Jan 08, 2024 | 35.00 | 35.27 | 34.55 | 35.02 | 1,041,162 | -0.07(-0.20%) |
Jan 05, 2024 | 34.01 | 35.43 | 34.01 | 35.09 | 2,210,577 | +0.90(+2.62%) |
Jan 04, 2024 | 34.41 | 34.48 | 34.00 | 34.20 | 1,326,062 | -0.33(-0.95%) |
Jan 03, 2024 | 35.50 | 35.50 | 34.29 | 34.52 | 1,197,182 | -1.59(-4.41%) |
Jan 02, 2024 | 36.33 | 36.78 | 35.77 | 36.12 | 1,663,095 | -0.55(-1.49%) |
Dec 29, 2023 | 36.90 | 37.28 | 36.56 | 36.66 | 972,708 | -0.41(-1.10%) |
Dec 28, 2023 | 36.84 | 37.10 | 36.60 | 37.07 | 958,493 | +0.11(+0.30%) |
Dec 27, 2023 | 36.51 | 37.22 | 36.50 | 36.96 | 1,218,363 | +0.51(+1.39%) |
Dec 26, 2023 | 35.87 | 36.54 | 35.79 | 36.46 | 807,423 | +0.72(+2.01%) |
Dec 22, 2023 | 35.65 | 36.13 | 35.54 | 35.74 | 671,360 | +0.02(+0.06%) |
Dec 21, 2023 | 34.78 | 35.84 | 34.59 | 35.72 | 932,113 | +1.28(+3.73%) |
Dec 20, 2023 | 34.79 | 35.46 | 34.43 | 34.44 | 1,014,675 | -0.63(-1.79%) |
Dec 19, 2023 | 34.51 | 35.10 | 34.47 | 35.06 | 965,279 | +0.77(+2.23%) |
Dec 18, 2023 | 35.41 | 35.41 | 34.28 | 34.30 | 1,320,379 | -1.01(-2.85%) |
Dec 15, 2023 | 35.65 | 35.93 | 35.11 | 35.30 | 3,144,702 | -0.17(-0.48%) |
Dec 14, 2023 | 33.84 | 36.09 | 33.82 | 35.47 | 2,695,235 | +2.34(+7.06%) |
Dec 13, 2023 | 32.05 | 33.29 | 31.05 | 33.13 | 1,638,677 | +1.01(+3.13%) |
Dec 12, 2023 | 32.02 | 32.36 | 31.60 | 32.13 | 1,238,061 | -0.09(-0.28%) |
Dec 11, 2023 | 31.97 | 32.31 | 31.76 | 32.22 | 877,067 | +0.27(+0.84%) |
Dec 08, 2023 | 32.10 | 32.57 | 31.95 | 31.95 | 1,104,209 | -0.22(-0.70%) |
Dec 07, 2023 | 31.01 | 32.20 | 31.00 | 32.17 | 1,564,485 | +1.20(+3.87%) |
Dec 06, 2023 | 30.85 | 31.63 | 30.84 | 30.97 | 958,721 | +0.56(+1.86%) |
Dec 05, 2023 | 31.29 | 31.56 | 30.18 | 30.41 | 1,778,813 | -1.18(-3.73%) |
Dec 04, 2023 | 30.96 | 32.02 | 30.95 | 31.59 | 1,419,543 | +0.56(+1.82%) |