Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 32.57 | 33.68 | 32.57 | 33.59 | 853,513 | +0.95(+2.91%) |
May 09, 2024 | 33.15 | 33.17 | 32.34 | 32.64 | 400,086 | -0.58(-1.75%) |
May 08, 2024 | 32.34 | 33.25 | 32.32 | 33.22 | 926,822 | +0.58(+1.78%) |
May 07, 2024 | 33.06 | 33.21 | 32.42 | 32.64 | 410,970 | -0.44(-1.33%) |
May 06, 2024 | 33.19 | 33.39 | 32.97 | 33.08 | 490,501 | -0.02(-0.06%) |
May 03, 2024 | 33.82 | 34.40 | 33.10 | 33.10 | 434,778 | -0.43(-1.28%) |
May 02, 2024 | 35.69 | 36.32 | 32.23 | 33.53 | 1,644,155 | -1.06(-3.06%) |
May 01, 2024 | 34.64 | 35.16 | 34.37 | 34.59 | 728,270 | -0.07(-0.20%) |
Apr 30, 2024 | 35.15 | 35.15 | 34.57 | 34.66 | 464,164 | -0.77(-2.17%) |
Apr 29, 2024 | 35.46 | 35.57 | 35.17 | 35.43 | 346,894 | +0.13(+0.37%) |
Apr 26, 2024 | 35.10 | 35.58 | 35.10 | 35.30 | 199,185 | +0.23(+0.66%) |
Apr 25, 2024 | 35.22 | 35.28 | 34.84 | 35.07 | 540,621 | -0.57(-1.60%) |
Apr 24, 2024 | 35.69 | 36.13 | 35.47 | 35.64 | 245,193 | -0.08(-0.22%) |
Apr 23, 2024 | 35.02 | 35.91 | 34.88 | 35.72 | 651,147 | +0.83(+2.38%) |
Apr 22, 2024 | 35.20 | 35.36 | 34.63 | 34.89 | 475,114 | -0.31(-0.88%) |
Apr 19, 2024 | 35.11 | 35.56 | 35.09 | 35.20 | 805,524 | +0.08(+0.23%) |
Apr 18, 2024 | 35.48 | 35.59 | 34.76 | 35.12 | 678,774 | -0.09(-0.26%) |
Apr 17, 2024 | 36.34 | 36.34 | 35.08 | 35.21 | 547,128 | -0.76(-2.11%) |
Apr 16, 2024 | 35.30 | 36.25 | 35.06 | 35.97 | 1,504,559 | +0.64(+1.81%) |
Apr 15, 2024 | 35.86 | 36.04 | 35.09 | 35.33 | 590,203 | -0.26(-0.73%) |
Apr 12, 2024 | 35.94 | 36.12 | 35.26 | 35.59 | 802,657 | -0.63(-1.74%) |
Apr 11, 2024 | 36.77 | 36.87 | 36.02 | 36.22 | 745,061 | -0.47(-1.28%) |
Apr 10, 2024 | 36.35 | 36.92 | 36.22 | 36.69 | 436,863 | -0.31(-0.84%) |
Apr 09, 2024 | 36.84 | 37.55 | 36.62 | 37.00 | 2,004,020 | +0.55(+1.51%) |
Apr 08, 2024 | 36.27 | 36.83 | 35.94 | 36.45 | 678,725 | +0.27(+0.75%) |
Apr 05, 2024 | 36.02 | 36.56 | 36.00 | 36.18 | 419,476 | +0.15(+0.42%) |
Apr 04, 2024 | 37.20 | 37.49 | 36.02 | 36.03 | 822,128 | -0.76(-2.07%) |
Apr 03, 2024 | 36.62 | 37.60 | 36.36 | 36.79 | 1,259,969 | +0.23(+0.63%) |
Apr 02, 2024 | 37.00 | 37.12 | 36.41 | 36.56 | 517,059 | -0.54(-1.46%) |
Apr 01, 2024 | 37.15 | 37.42 | 36.86 | 37.10 | 416,066 | -0.03(-0.08%) |
Mar 28, 2024 | 36.61 | 37.27 | 36.61 | 37.13 | 489,089 | +0.52(+1.42%) |
Mar 27, 2024 | 36.84 | 36.91 | 36.47 | 36.61 | 420,095 | -0.05(-0.14%) |
Mar 26, 2024 | 37.30 | 37.33 | 36.64 | 36.66 | 938,935 | -0.73(-1.95%) |
Mar 25, 2024 | 37.43 | 38.00 | 37.36 | 37.39 | 485,470 | -0.04(-0.11%) |
Mar 22, 2024 | 37.55 | 37.59 | 36.61 | 37.43 | 874,836 | -0.13(-0.35%) |
Mar 21, 2024 | 37.82 | 38.11 | 37.47 | 37.56 | 1,627,005 | -0.29(-0.77%) |
Mar 20, 2024 | 38.34 | 38.87 | 37.50 | 37.85 | 3,816,268 | +0.63(+1.69%) |
Mar 19, 2024 | 33.71 | 37.54 | 33.60 | 37.22 | 3,288,866 | +3.42(+10.12%) |
Mar 18, 2024 | 34.18 | 34.23 | 33.45 | 33.80 | 338,806 | -0.37(-1.08%) |
Mar 15, 2024 | 34.40 | 34.74 | 34.14 | 34.17 | 441,803 | -0.29(-0.84%) |
Mar 14, 2024 | 35.01 | 35.28 | 34.21 | 34.46 | 418,452 | -0.66(-1.88%) |
Mar 13, 2024 | 33.90 | 35.16 | 33.87 | 35.12 | 740,896 | +1.22(+3.60%) |
Mar 12, 2024 | 33.63 | 34.00 | 33.47 | 33.90 | 510,645 | +0.50(+1.50%) |
Mar 11, 2024 | 33.46 | 33.55 | 32.94 | 33.40 | 3,969,095 | -0.19(-0.56%) |
Mar 08, 2024 | 33.92 | 34.10 | 33.45 | 33.59 | 313,535 | -0.33(-0.96%) |
Mar 07, 2024 | 33.99 | 34.32 | 33.89 | 33.91 | 353,645 | +0.07(+0.20%) |
Mar 06, 2024 | 33.72 | 34.09 | 33.63 | 33.84 | 413,486 | +0.18(+0.53%) |
Mar 05, 2024 | 33.90 | 34.26 | 33.65 | 33.66 | 603,980 | -0.35(-1.04%) |
Mar 04, 2024 | 33.97 | 34.47 | 33.92 | 34.02 | 423,888 | -0.10(-0.29%) |
Mar 01, 2024 | 34.50 | 34.72 | 34.01 | 34.12 | 732,312 | -0.22(-0.63%) |
Feb 29, 2024 | 34.64 | 34.64 | 33.83 | 34.34 | 1,183,213 | -0.08(-0.23%) |
Feb 28, 2024 | 33.91 | 34.52 | 33.57 | 34.41 | 420,622 | +0.19(+0.55%) |
Feb 27, 2024 | 34.49 | 34.62 | 33.99 | 34.23 | 575,525 | -0.20(-0.57%) |
Feb 26, 2024 | 34.92 | 34.98 | 34.37 | 34.42 | 701,428 | -0.53(-1.52%) |
Feb 23, 2024 | 35.00 | 35.29 | 34.68 | 34.96 | 538,879 | -0.06(-0.17%) |
Feb 22, 2024 | 34.86 | 35.13 | 34.26 | 35.02 | 558,579 | +0.35(+1.02%) |
Feb 21, 2024 | 34.68 | 36.09 | 34.34 | 34.66 | 1,277,282 | +1.27(+3.81%) |
Feb 20, 2024 | 33.79 | 33.88 | 33.30 | 33.39 | 768,014 | -0.66(-1.94%) |
Feb 16, 2024 | 34.12 | 34.32 | 33.92 | 34.05 | 344,696 | -0.18(-0.52%) |
Feb 15, 2024 | 34.23 | 34.43 | 33.68 | 34.23 | 533,267 | +0.36(+1.08%) |
Feb 14, 2024 | 33.43 | 33.89 | 33.37 | 33.86 | 365,180 | +0.71(+2.14%) |
Feb 13, 2024 | 33.42 | 33.54 | 32.87 | 33.15 | 572,041 | -1.00(-2.92%) |
Feb 12, 2024 | 33.75 | 34.28 | 33.66 | 34.15 | 827,603 | +0.40(+1.20%) |
Feb 09, 2024 | 33.48 | 33.83 | 33.29 | 33.74 | 351,577 | +0.30(+0.88%) |
Feb 08, 2024 | 33.52 | 33.73 | 33.14 | 33.45 | 394,110 | +0.07(+0.21%) |
Feb 07, 2024 | 33.07 | 33.44 | 33.03 | 33.38 | 655,044 | +0.25(+0.74%) |
Feb 06, 2024 | 32.74 | 33.49 | 32.74 | 33.13 | 775,099 | +0.40(+1.24%) |
Feb 05, 2024 | 32.97 | 33.13 | 32.28 | 32.73 | 466,531 | -0.48(-1.45%) |
Feb 02, 2024 | 33.24 | 33.29 | 32.89 | 33.21 | 331,992 | -0.19(-0.56%) |
Feb 01, 2024 | 32.84 | 33.74 | 32.84 | 33.40 | 593,650 | +0.86(+2.64%) |
Jan 31, 2024 | 33.34 | 33.66 | 32.36 | 32.54 | 764,294 | -0.88(-2.63%) |
Jan 30, 2024 | 32.85 | 33.43 | 32.72 | 33.42 | 638,194 | +0.40(+1.22%) |
Jan 29, 2024 | 32.96 | 33.30 | 32.79 | 33.01 | 1,270,084 | +0.13(+0.39%) |
Jan 26, 2024 | 32.35 | 33.10 | 32.27 | 32.89 | 707,175 | +0.75(+2.33%) |
Jan 25, 2024 | 32.01 | 32.17 | 31.68 | 32.14 | 834,987 | +0.44(+1.40%) |
Jan 24, 2024 | 32.04 | 32.16 | 31.68 | 31.69 | 1,280,085 | -0.08(-0.25%) |
Jan 23, 2024 | 31.96 | 32.09 | 31.55 | 31.77 | 558,418 | -0.17(-0.52%) |
Jan 22, 2024 | 31.77 | 32.08 | 31.67 | 31.94 | 671,417 | +0.30(+0.93%) |
Jan 19, 2024 | 31.60 | 31.71 | 30.78 | 31.64 | 626,351 | -0.01(-0.03%) |
Jan 18, 2024 | 31.27 | 31.71 | 31.27 | 31.65 | 568,665 | +0.49(+1.58%) |
Jan 17, 2024 | 30.46 | 31.18 | 30.40 | 31.16 | 751,866 | +0.29(+0.93%) |
Jan 16, 2024 | 30.64 | 30.89 | 30.24 | 30.88 | 1,247,193 | -0.13(-0.41%) |
Jan 12, 2024 | 31.16 | 31.28 | 30.66 | 31.00 | 1,197,198 | -0.10(-0.32%) |
Jan 11, 2024 | 31.28 | 31.34 | 30.50 | 31.10 | 937,037 | +0.09(+0.29%) |
Jan 10, 2024 | 31.06 | 31.28 | 30.87 | 31.01 | 661,619 | +0.02(+0.06%) |
Jan 09, 2024 | 30.91 | 31.10 | 30.50 | 30.99 | 870,200 | -0.06(-0.19%) |
Jan 08, 2024 | 31.42 | 31.48 | 30.99 | 31.05 | 971,359 | -0.31(-0.97%) |
Jan 05, 2024 | 31.22 | 31.84 | 31.07 | 31.36 | 1,415,557 | -0.33(-1.03%) |
Jan 04, 2024 | 31.94 | 32.07 | 31.55 | 31.68 | 1,136,944 | -0.27(-0.83%) |
Jan 03, 2024 | 31.65 | 32.05 | 31.49 | 31.95 | 864,171 | +0.00(+0.00%) |
Jan 02, 2024 | 32.25 | 32.51 | 31.90 | 31.95 | 948,947 | -0.64(-1.97%) |
Dec 29, 2023 | 32.65 | 32.94 | 32.53 | 32.59 | 1,004,443 | -0.10(-0.30%) |
Dec 28, 2023 | 32.34 | 32.74 | 32.33 | 32.69 | 827,342 | +0.25(+0.76%) |
Dec 27, 2023 | 32.53 | 32.69 | 32.37 | 32.44 | 818,598 | -0.07(-0.21%) |
Dec 26, 2023 | 32.32 | 32.80 | 32.18 | 32.51 | 1,425,085 | +0.27(+0.83%) |
Dec 22, 2023 | 32.70 | 32.72 | 32.05 | 32.25 | 1,771,921 | -0.47(-1.45%) |
Dec 21, 2023 | 33.06 | 33.08 | 32.49 | 32.72 | 1,058,465 | +0.04(+0.12%) |
Dec 20, 2023 | 33.99 | 34.07 | 32.67 | 32.68 | 1,153,314 | -1.33(-3.91%) |
Dec 19, 2023 | 33.21 | 34.62 | 33.21 | 34.01 | 1,242,346 | +0.71(+2.13%) |
Dec 18, 2023 | 33.71 | 34.30 | 33.16 | 33.30 | 1,654,381 | -0.69(-2.03%) |
Dec 15, 2023 | 32.54 | 34.03 | 32.27 | 33.99 | 2,340,289 | +1.39(+4.26%) |
Dec 14, 2023 | 33.63 | 33.70 | 32.58 | 32.60 | 3,146,530 | -0.55(-1.67%) |
Dec 13, 2023 | 33.23 | 33.46 | 32.59 | 33.15 | 2,230,827 | -0.31(-0.91%) |
Dec 12, 2023 | 32.53 | 33.61 | 32.53 | 33.46 | 2,384,209 | +1.34(+4.17%) |
Dec 11, 2023 | 35.13 | 35.22 | 31.03 | 32.12 | 5,711,624 | -3.88(-10.79%) |
Dec 08, 2023 | 36.75 | 36.80 | 35.89 | 36.00 | 527,016 | -0.68(-1.85%) |
Dec 07, 2023 | 36.23 | 36.76 | 36.23 | 36.68 | 540,609 | +0.21(+0.57%) |
Dec 06, 2023 | 36.66 | 36.97 | 36.32 | 36.47 | 374,358 | -0.02(-0.05%) |
Dec 05, 2023 | 36.52 | 37.11 | 36.44 | 36.49 | 727,656 | -0.26(-0.70%) |
Dec 04, 2023 | 36.50 | 36.78 | 36.32 | 36.75 | 643,267 | +0.14(+0.38%) |