Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 37.63 | 37.78 | 36.86 | 37.12 | 4,540,807 | -0.24(-0.64%) |
May 09, 2024 | 36.86 | 37.69 | 36.47 | 37.36 | 4,985,501 | +0.72(+1.97%) |
May 08, 2024 | 36.70 | 36.96 | 36.30 | 36.64 | 4,058,469 | -0.93(-2.48%) |
May 07, 2024 | 37.17 | 37.79 | 37.13 | 37.57 | 3,073,871 | +0.25(+0.67%) |
May 06, 2024 | 37.33 | 37.94 | 37.01 | 37.32 | 3,768,361 | +0.55(+1.50%) |
May 03, 2024 | 36.70 | 37.20 | 36.25 | 36.77 | 5,496,635 | +0.83(+2.31%) |
May 02, 2024 | 34.11 | 35.98 | 34.02 | 35.94 | 5,780,564 | +1.69(+4.93%) |
May 01, 2024 | 35.20 | 35.47 | 33.88 | 34.25 | 8,384,994 | -0.89(-2.53%) |
Apr 30, 2024 | 36.76 | 36.89 | 35.11 | 35.14 | 7,991,458 | -2.51(-6.67%) |
Apr 29, 2024 | 36.88 | 38.20 | 36.65 | 37.65 | 5,737,327 | +0.77(+2.09%) |
Apr 26, 2024 | 36.51 | 37.39 | 36.23 | 36.88 | 5,653,351 | +0.94(+2.62%) |
Apr 25, 2024 | 35.86 | 36.06 | 34.78 | 35.94 | 4,465,934 | -0.14(-0.39%) |
Apr 24, 2024 | 35.96 | 36.55 | 35.74 | 36.08 | 5,706,054 | +0.02(+0.06%) |
Apr 23, 2024 | 35.00 | 36.39 | 34.51 | 36.06 | 7,565,242 | -0.29(-0.80%) |
Apr 22, 2024 | 35.73 | 36.64 | 35.25 | 36.35 | 7,836,517 | +0.82(+2.31%) |
Apr 19, 2024 | 35.20 | 36.44 | 35.06 | 35.53 | 8,016,819 | +0.06(+0.17%) |
Apr 18, 2024 | 35.51 | 36.40 | 33.84 | 35.47 | 11,606,999 | -0.08(-0.23%) |
Apr 17, 2024 | 37.16 | 37.48 | 35.21 | 35.55 | 12,602,896 | -0.54(-1.50%) |
Apr 16, 2024 | 35.15 | 36.34 | 35.05 | 36.09 | 7,124,309 | -0.48(-1.31%) |
Apr 15, 2024 | 37.00 | 37.59 | 36.47 | 36.57 | 9,915,299 | +1.37(+3.89%) |
Apr 12, 2024 | 37.47 | 38.03 | 34.96 | 35.20 | 7,488,674 | -1.03(-2.84%) |
Apr 11, 2024 | 36.16 | 36.69 | 35.75 | 36.23 | 4,243,201 | +0.04(+0.11%) |
Apr 10, 2024 | 35.71 | 36.66 | 35.30 | 36.19 | 5,434,027 | -0.63(-1.71%) |
Apr 09, 2024 | 37.10 | 37.47 | 36.28 | 36.82 | 4,749,107 | +0.48(+1.32%) |
Apr 08, 2024 | 36.91 | 37.15 | 36.21 | 36.34 | 4,690,134 | -0.15(-0.41%) |
Apr 05, 2024 | 35.77 | 36.72 | 35.65 | 36.49 | 4,509,638 | +0.54(+1.50%) |
Apr 04, 2024 | 37.30 | 37.67 | 35.83 | 35.95 | 8,956,908 | -1.23(-3.31%) |
Apr 03, 2024 | 35.90 | 37.55 | 35.76 | 37.18 | 11,115,938 | +1.54(+4.32%) |
Apr 02, 2024 | 34.06 | 35.75 | 33.82 | 35.64 | 8,185,744 | +1.62(+4.76%) |
Apr 01, 2024 | 34.10 | 34.36 | 33.51 | 34.02 | 4,439,644 | +0.23(+0.68%) |
Mar 28, 2024 | 33.24 | 33.97 | 33.86 | 33.79 | 6,147,062 | +0.58(+1.75%) |
Mar 27, 2024 | 31.72 | 33.23 | 31.67 | 33.21 | 6,433,829 | +1.63(+5.16%) |
Mar 26, 2024 | 32.32 | 32.32 | 31.23 | 31.58 | 3,763,092 | -0.28(-0.88%) |
Mar 25, 2024 | 31.57 | 32.30 | 31.50 | 31.86 | 4,744,477 | +0.46(+1.46%) |
Mar 22, 2024 | 31.00 | 31.52 | 30.84 | 31.40 | 4,334,962 | +0.05(+0.16%) |
Mar 21, 2024 | 31.71 | 32.13 | 31.05 | 31.35 | 5,594,702 | +0.00(+0.00%) |
Mar 20, 2024 | 29.63 | 31.88 | 29.52 | 31.35 | 7,446,817 | +1.68(+5.66%) |
Mar 19, 2024 | 30.30 | 30.47 | 28.72 | 29.67 | 9,886,162 | -1.36(-4.38%) |
Mar 18, 2024 | 30.94 | 31.66 | 30.79 | 31.03 | 6,844,429 | +0.59(+1.94%) |
Mar 15, 2024 | 29.90 | 30.76 | 29.64 | 30.44 | 8,452,245 | +0.42(+1.40%) |
Mar 14, 2024 | 30.38 | 30.65 | 29.61 | 30.02 | 5,678,555 | -0.54(-1.77%) |
Mar 13, 2024 | 30.03 | 31.19 | 29.98 | 30.56 | 6,699,391 | +0.77(+2.58%) |
Mar 12, 2024 | 30.60 | 30.75 | 29.21 | 29.79 | 6,138,672 | -0.70(-2.30%) |
Mar 11, 2024 | 29.58 | 30.79 | 29.48 | 30.49 | 6,280,952 | +0.64(+2.14%) |
Mar 08, 2024 | 30.38 | 30.64 | 29.27 | 29.85 | 6,537,780 | -0.02(-0.07%) |
Mar 07, 2024 | 28.86 | 30.10 | 28.86 | 29.87 | 7,737,085 | +1.65(+5.85%) |
Mar 06, 2024 | 27.67 | 28.73 | 26.90 | 28.22 | 6,332,072 | +1.31(+4.87%) |
Mar 05, 2024 | 27.05 | 27.21 | 26.57 | 26.91 | 5,703,919 | -0.57(-2.07%) |
Mar 04, 2024 | 27.50 | 27.55 | 27.04 | 27.48 | 3,952,683 | -0.10(-0.36%) |
Mar 01, 2024 | 27.40 | 27.72 | 26.78 | 27.58 | 6,870,271 | +0.47(+1.73%) |
Feb 29, 2024 | 26.59 | 27.16 | 26.21 | 27.11 | 6,039,213 | +0.89(+3.38%) |
Feb 28, 2024 | 26.10 | 26.44 | 25.88 | 26.22 | 3,761,559 | -0.38(-1.42%) |
Feb 27, 2024 | 25.82 | 26.90 | 25.11 | 26.60 | 6,842,779 | +1.36(+5.37%) |
Feb 26, 2024 | 26.06 | 26.06 | 24.77 | 25.25 | 11,155,914 | -1.18(-4.45%) |
Feb 23, 2024 | 27.52 | 27.61 | 26.37 | 26.42 | 5,359,644 | -1.23(-4.43%) |
Feb 22, 2024 | 27.67 | 27.74 | 27.16 | 27.65 | 6,743,076 | -0.21(-0.75%) |
Feb 21, 2024 | 27.02 | 27.94 | 26.97 | 27.86 | 5,660,752 | +1.27(+4.76%) |
Feb 20, 2024 | 26.78 | 26.78 | 26.07 | 26.59 | 4,728,925 | -0.71(-2.59%) |
Feb 16, 2024 | 27.24 | 27.93 | 27.06 | 27.30 | 4,703,212 | +0.01(+0.04%) |
Feb 15, 2024 | 26.94 | 27.54 | 26.82 | 27.29 | 4,397,551 | +0.60(+2.24%) |
Feb 14, 2024 | 26.12 | 26.89 | 25.78 | 26.69 | 5,116,566 | +0.94(+3.64%) |
Feb 13, 2024 | 26.80 | 27.10 | 25.48 | 25.76 | 7,271,422 | -2.04(-7.35%) |
Feb 12, 2024 | 27.00 | 27.99 | 26.77 | 27.80 | 4,389,638 | +1.01(+3.76%) |
Feb 09, 2024 | 27.61 | 27.63 | 26.60 | 26.79 | 4,779,399 | -0.82(-2.96%) |
Feb 08, 2024 | 27.34 | 27.97 | 27.04 | 27.61 | 4,870,947 | +0.18(+0.65%) |
Feb 07, 2024 | 27.50 | 27.66 | 26.83 | 27.43 | 5,034,348 | -0.09(-0.33%) |
Feb 06, 2024 | 26.84 | 27.69 | 26.83 | 27.52 | 7,857,822 | +0.78(+2.91%) |
Feb 05, 2024 | 28.50 | 28.50 | 26.64 | 26.74 | 8,848,182 | -2.64(-8.99%) |
Feb 02, 2024 | 28.90 | 29.61 | 28.45 | 29.38 | 4,976,985 | -0.20(-0.67%) |
Feb 01, 2024 | 29.97 | 30.30 | 29.04 | 29.58 | 4,184,775 | -0.06(-0.20%) |
Jan 31, 2024 | 30.38 | 31.25 | 29.61 | 29.64 | 5,778,956 | -0.86(-2.81%) |
Jan 30, 2024 | 30.23 | 30.73 | 29.89 | 30.50 | 4,730,671 | -0.30(-0.97%) |
Jan 29, 2024 | 30.35 | 30.86 | 29.58 | 30.80 | 4,663,775 | +0.30(+0.98%) |
Jan 26, 2024 | 30.11 | 30.59 | 29.76 | 30.50 | 5,142,493 | +0.73(+2.44%) |
Jan 25, 2024 | 29.85 | 30.34 | 29.10 | 29.77 | 4,699,980 | +0.12(+0.40%) |
Jan 24, 2024 | 30.14 | 30.26 | 29.21 | 29.65 | 8,946,351 | +0.25(+0.85%) |
Jan 23, 2024 | 29.04 | 30.37 | 28.93 | 29.40 | 9,414,605 | +1.88(+6.84%) |
Jan 22, 2024 | 26.77 | 27.75 | 26.67 | 27.52 | 5,727,595 | +0.26(+0.95%) |
Jan 19, 2024 | 26.63 | 27.28 | 26.25 | 27.26 | 6,023,677 | +0.61(+2.28%) |
Jan 18, 2024 | 27.52 | 28.62 | 26.48 | 26.65 | 12,896,279 | -0.43(-1.58%) |
Jan 17, 2024 | 27.07 | 27.57 | 26.95 | 27.08 | 9,569,452 | -0.69(-2.48%) |
Jan 16, 2024 | 29.06 | 29.18 | 27.18 | 27.77 | 10,742,381 | -2.15(-7.19%) |
Jan 12, 2024 | 31.08 | 31.70 | 29.91 | 29.92 | 3,948,199 | -0.85(-2.75%) |
Jan 11, 2024 | 31.38 | 31.53 | 30.55 | 30.77 | 4,434,636 | -0.77(-2.43%) |
Jan 10, 2024 | 31.69 | 32.02 | 31.20 | 31.54 | 4,750,705 | -0.29(-0.91%) |
Jan 09, 2024 | 31.70 | 32.33 | 31.44 | 31.82 | 5,812,031 | +0.21(+0.66%) |
Jan 08, 2024 | 31.70 | 31.97 | 31.11 | 31.62 | 5,008,559 | -0.40(-1.24%) |
Jan 05, 2024 | 30.43 | 32.19 | 29.98 | 32.01 | 7,344,201 | +1.00(+3.21%) |
Jan 04, 2024 | 31.02 | 31.38 | 30.75 | 31.02 | 4,586,810 | -0.36(-1.14%) |
Jan 03, 2024 | 32.00 | 32.15 | 30.93 | 31.38 | 8,274,574 | -1.81(-5.46%) |
Jan 02, 2024 | 33.41 | 33.85 | 32.92 | 33.19 | 3,847,691 | -0.69(-2.03%) |
Dec 29, 2023 | 34.19 | 34.61 | 33.81 | 33.88 | 3,307,454 | -0.55(-1.59%) |
Dec 28, 2023 | 34.55 | 34.69 | 34.07 | 34.43 | 3,914,472 | -0.26(-0.75%) |
Dec 27, 2023 | 34.11 | 34.91 | 33.63 | 34.68 | 5,820,176 | +0.94(+2.78%) |
Dec 26, 2023 | 33.74 | 34.00 | 33.38 | 33.75 | 4,518,635 | +0.10(+0.30%) |
Dec 22, 2023 | 32.84 | 34.32 | 32.76 | 33.65 | 9,099,643 | +1.74(+5.47%) |
Dec 21, 2023 | 31.14 | 32.02 | 30.48 | 31.90 | 5,582,129 | +1.36(+4.47%) |
Dec 20, 2023 | 31.89 | 32.36 | 30.45 | 30.54 | 7,542,756 | -1.76(-5.46%) |
Dec 19, 2023 | 31.08 | 32.88 | 30.80 | 32.30 | 8,007,740 | +1.89(+6.23%) |
Dec 18, 2023 | 31.33 | 32.19 | 30.41 | 30.41 | 7,293,542 | -0.58(-1.86%) |
Dec 15, 2023 | 29.82 | 32.38 | 29.56 | 30.99 | 19,254,988 | +1.20(+4.01%) |
Dec 14, 2023 | 26.94 | 30.03 | 26.84 | 29.79 | 16,644,971 | +3.90(+15.04%) |
Dec 13, 2023 | 23.95 | 25.95 | 23.80 | 25.90 | 7,939,522 | +1.93(+8.07%) |
Dec 12, 2023 | 24.59 | 24.66 | 23.71 | 23.96 | 5,869,836 | -0.88(-3.53%) |
Dec 11, 2023 | 24.66 | 25.23 | 24.58 | 24.84 | 4,305,980 | -0.09(-0.36%) |
Dec 08, 2023 | 24.95 | 25.63 | 24.78 | 24.93 | 5,151,790 | +0.08(+0.32%) |
Dec 07, 2023 | 25.07 | 25.20 | 24.18 | 24.85 | 6,804,631 | -0.18(-0.72%) |
Dec 06, 2023 | 25.51 | 25.87 | 24.95 | 25.03 | 4,063,285 | -0.12(-0.48%) |
Dec 05, 2023 | 26.40 | 26.43 | 25.04 | 25.15 | 7,724,691 | -1.56(-5.86%) |
Dec 04, 2023 | 27.18 | 27.83 | 26.67 | 26.71 | 4,981,398 | -0.93(-3.35%) |