Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 32.79 | 33.02 | 32.40 | 32.50 | 702,520 | +0.00(+0.00%) |
May 23, 2024 | 33.79 | 33.79 | 32.16 | 32.50 | 1,305,704 | -1.19(-3.53%) |
May 22, 2024 | 33.90 | 34.20 | 33.40 | 33.69 | 623,016 | -0.42(-1.23%) |
May 21, 2024 | 33.62 | 34.36 | 33.45 | 34.11 | 1,093,994 | +0.33(+0.98%) |
May 20, 2024 | 34.45 | 34.62 | 33.62 | 33.78 | 952,848 | -0.64(-1.86%) |
May 17, 2024 | 34.85 | 35.06 | 34.35 | 34.42 | 890,917 | -0.33(-0.95%) |
May 16, 2024 | 35.27 | 35.44 | 34.63 | 34.75 | 626,724 | -0.59(-1.67%) |
May 15, 2024 | 36.11 | 36.16 | 35.21 | 35.34 | 949,133 | +0.07(+0.20%) |
May 14, 2024 | 34.92 | 35.32 | 34.62 | 35.27 | 927,185 | +0.83(+2.41%) |
May 13, 2024 | 34.34 | 34.73 | 34.20 | 34.44 | 497,275 | +0.42(+1.23%) |
May 10, 2024 | 34.59 | 34.59 | 33.70 | 34.02 | 571,327 | -0.43(-1.25%) |
May 09, 2024 | 33.66 | 34.45 | 33.45 | 34.45 | 827,184 | +1.02(+3.05%) |
May 08, 2024 | 33.62 | 33.66 | 33.26 | 33.43 | 777,505 | -0.51(-1.50%) |
May 07, 2024 | 34.62 | 34.72 | 33.87 | 33.94 | 1,016,377 | -0.31(-0.91%) |
May 06, 2024 | 34.51 | 34.72 | 34.03 | 34.25 | 1,017,113 | +0.32(+0.94%) |
May 03, 2024 | 35.00 | 36.09 | 33.58 | 33.93 | 1,459,902 | -0.34(-0.99%) |
May 02, 2024 | 33.75 | 34.33 | 32.95 | 34.27 | 1,048,121 | +1.05(+3.16%) |
May 01, 2024 | 33.67 | 34.31 | 33.09 | 33.22 | 1,246,919 | -0.58(-1.72%) |
Apr 30, 2024 | 34.01 | 34.52 | 33.78 | 33.80 | 984,438 | -0.59(-1.72%) |
Apr 29, 2024 | 33.57 | 34.42 | 33.57 | 34.39 | 949,936 | +1.25(+3.77%) |
Apr 26, 2024 | 33.35 | 33.93 | 33.14 | 33.14 | 799,966 | -0.09(-0.27%) |
Apr 25, 2024 | 33.11 | 33.35 | 32.67 | 33.23 | 713,154 | -0.48(-1.42%) |
Apr 24, 2024 | 33.42 | 33.75 | 33.14 | 33.71 | 723,457 | -0.02(-0.06%) |
Apr 23, 2024 | 33.40 | 34.33 | 33.32 | 33.73 | 589,168 | +0.31(+0.93%) |
Apr 22, 2024 | 33.10 | 33.58 | 32.87 | 33.42 | 636,343 | +0.33(+1.00%) |
Apr 19, 2024 | 32.67 | 33.16 | 32.67 | 33.09 | 917,621 | +0.42(+1.29%) |
Apr 18, 2024 | 32.65 | 32.99 | 32.32 | 32.67 | 671,434 | +0.27(+0.83%) |
Apr 17, 2024 | 32.50 | 32.92 | 32.36 | 32.40 | 715,707 | +0.01(+0.03%) |
Apr 16, 2024 | 32.56 | 32.90 | 31.90 | 32.39 | 892,278 | -0.56(-1.70%) |
Apr 15, 2024 | 33.72 | 33.82 | 32.77 | 32.95 | 869,235 | -0.52(-1.55%) |
Apr 12, 2024 | 33.87 | 33.87 | 33.18 | 33.47 | 883,702 | -0.52(-1.53%) |
Apr 11, 2024 | 33.46 | 34.01 | 33.19 | 33.99 | 1,036,927 | +0.75(+2.26%) |
Apr 10, 2024 | 34.37 | 34.53 | 32.97 | 33.24 | 716,242 | -2.63(-7.33%) |
Apr 09, 2024 | 35.07 | 35.97 | 35.07 | 35.87 | 840,407 | +0.93(+2.66%) |
Apr 08, 2024 | 34.50 | 35.03 | 34.44 | 34.94 | 564,226 | +0.80(+2.34%) |
Apr 05, 2024 | 33.79 | 34.36 | 33.49 | 34.14 | 799,007 | +0.04(+0.12%) |
Apr 04, 2024 | 35.18 | 35.45 | 34.00 | 34.10 | 666,695 | -0.61(-1.76%) |
Apr 03, 2024 | 34.45 | 35.16 | 34.31 | 34.71 | 819,973 | +0.01(+0.03%) |
Apr 02, 2024 | 34.65 | 34.72 | 34.08 | 34.70 | 830,331 | -0.46(-1.31%) |
Apr 01, 2024 | 36.58 | 36.58 | 35.03 | 35.16 | 939,357 | -1.27(-3.49%) |
Mar 28, 2024 | 36.38 | 36.95 | 36.15 | 36.43 | 951,103 | +0.31(+0.86%) |
Mar 27, 2024 | 35.56 | 36.17 | 35.47 | 36.12 | 1,178,939 | +0.96(+2.73%) |
Mar 26, 2024 | 35.98 | 36.00 | 35.10 | 35.16 | 1,242,254 | -0.55(-1.54%) |
Mar 25, 2024 | 35.22 | 35.83 | 35.22 | 35.71 | 1,324,100 | +0.49(+1.40%) |
Mar 22, 2024 | 36.92 | 37.44 | 35.08 | 35.22 | 1,052,017 | -1.70(-4.61%) |
Mar 21, 2024 | 36.06 | 37.18 | 35.83 | 36.92 | 1,739,773 | +1.29(+3.62%) |
Mar 20, 2024 | 34.44 | 35.72 | 34.20 | 35.63 | 814,312 | +1.02(+2.96%) |
Mar 19, 2024 | 34.21 | 34.67 | 34.14 | 34.61 | 839,403 | +0.18(+0.51%) |
Mar 18, 2024 | 34.28 | 34.53 | 33.93 | 34.43 | 718,688 | +0.29(+0.84%) |
Mar 15, 2024 | 33.64 | 34.63 | 33.64 | 34.15 | 2,435,970 | +0.29(+0.84%) |
Mar 14, 2024 | 34.49 | 34.49 | 33.45 | 33.86 | 862,468 | -0.90(-2.58%) |
Mar 13, 2024 | 34.84 | 35.45 | 34.73 | 34.76 | 545,100 | -0.02(-0.06%) |
Mar 12, 2024 | 34.84 | 35.17 | 34.18 | 34.78 | 804,622 | -0.21(-0.59%) |
Mar 11, 2024 | 35.57 | 36.00 | 34.96 | 34.98 | 909,524 | -0.79(-2.20%) |
Mar 08, 2024 | 36.20 | 36.75 | 35.75 | 35.77 | 792,028 | -0.05(-0.14%) |
Mar 07, 2024 | 35.76 | 36.05 | 35.52 | 35.82 | 572,809 | +0.34(+0.97%) |
Mar 06, 2024 | 36.89 | 36.89 | 35.19 | 35.48 | 974,008 | -0.83(-2.28%) |
Mar 05, 2024 | 36.17 | 37.17 | 36.02 | 36.30 | 1,540,628 | -0.32(-0.86%) |
Mar 04, 2024 | 36.17 | 37.12 | 35.70 | 36.62 | 1,024,927 | +0.48(+1.34%) |
Mar 01, 2024 | 36.99 | 37.25 | 36.01 | 36.13 | 1,806,541 | -1.18(-3.17%) |
Feb 29, 2024 | 36.14 | 37.73 | 35.97 | 37.32 | 2,435,950 | +1.76(+4.96%) |
Feb 28, 2024 | 34.84 | 36.14 | 34.81 | 35.55 | 996,850 | +0.28(+0.78%) |
Feb 27, 2024 | 35.28 | 35.53 | 34.94 | 35.28 | 656,307 | +0.51(+1.47%) |
Feb 26, 2024 | 35.15 | 35.55 | 34.60 | 34.77 | 632,848 | -0.55(-1.56%) |
Feb 23, 2024 | 35.90 | 35.92 | 35.30 | 35.32 | 626,791 | -0.57(-1.59%) |
Feb 22, 2024 | 35.67 | 36.23 | 35.37 | 35.89 | 1,265,009 | +0.22(+0.61%) |
Feb 21, 2024 | 35.28 | 35.76 | 35.16 | 35.67 | 954,293 | +0.05(+0.14%) |
Feb 20, 2024 | 35.27 | 35.70 | 34.91 | 35.62 | 1,216,064 | -0.09(-0.25%) |
Feb 16, 2024 | 34.70 | 35.93 | 34.25 | 35.71 | 827,273 | +0.30(+0.83%) |
Feb 15, 2024 | 33.94 | 35.43 | 33.88 | 35.42 | 882,753 | +1.97(+5.89%) |
Feb 14, 2024 | 33.37 | 33.73 | 33.03 | 33.45 | 1,229,718 | +0.67(+2.04%) |
Feb 13, 2024 | 33.35 | 34.08 | 32.20 | 32.78 | 1,442,545 | -2.35(-6.70%) |
Feb 12, 2024 | 34.50 | 35.58 | 34.49 | 35.13 | 1,038,627 | +0.94(+2.74%) |
Feb 09, 2024 | 34.40 | 34.74 | 33.84 | 34.19 | 1,104,515 | -0.25(-0.71%) |
Feb 08, 2024 | 33.69 | 34.64 | 33.65 | 34.44 | 975,405 | +0.65(+1.92%) |
Feb 07, 2024 | 33.50 | 34.16 | 32.65 | 33.79 | 1,604,364 | +0.36(+1.09%) |
Feb 06, 2024 | 33.05 | 33.76 | 32.47 | 33.43 | 2,445,593 | -0.47(-1.39%) |
Feb 05, 2024 | 33.61 | 34.28 | 33.37 | 33.90 | 1,345,100 | -0.45(-1.32%) |
Feb 02, 2024 | 33.97 | 34.70 | 33.42 | 34.35 | 1,974,576 | -0.32(-0.91%) |
Feb 01, 2024 | 35.28 | 35.28 | 33.22 | 34.67 | 3,292,238 | -0.55(-1.57%) |
Jan 31, 2024 | 37.25 | 37.43 | 35.05 | 35.22 | 2,200,188 | -2.21(-5.89%) |
Jan 30, 2024 | 38.50 | 38.62 | 37.29 | 37.43 | 1,012,602 | -1.46(-3.75%) |
Jan 29, 2024 | 38.34 | 39.02 | 38.05 | 38.88 | 749,694 | +0.54(+1.41%) |
Jan 26, 2024 | 38.51 | 38.81 | 38.16 | 38.34 | 752,681 | +0.02(+0.05%) |
Jan 25, 2024 | 38.84 | 39.13 | 38.11 | 38.32 | 1,094,235 | +0.25(+0.65%) |
Jan 24, 2024 | 39.26 | 39.26 | 37.79 | 38.08 | 885,370 | -0.28(-0.72%) |
Jan 23, 2024 | 39.20 | 39.49 | 38.10 | 38.35 | 828,902 | -0.41(-1.07%) |
Jan 22, 2024 | 38.61 | 38.91 | 38.33 | 38.76 | 1,144,004 | +0.44(+1.16%) |
Jan 19, 2024 | 37.26 | 38.40 | 36.72 | 38.32 | 1,159,120 | +1.32(+3.57%) |
Jan 18, 2024 | 37.79 | 37.89 | 36.82 | 37.00 | 969,812 | -0.70(-1.85%) |
Jan 17, 2024 | 38.00 | 38.41 | 36.98 | 37.70 | 1,146,878 | -1.28(-3.28%) |
Jan 16, 2024 | 39.28 | 39.53 | 38.69 | 38.98 | 1,018,486 | -0.82(-2.05%) |
Jan 12, 2024 | 40.66 | 40.91 | 39.59 | 39.80 | 1,490,826 | -0.09(-0.22%) |
Jan 11, 2024 | 40.67 | 41.11 | 39.68 | 39.89 | 1,736,729 | -1.02(-2.50%) |
Jan 10, 2024 | 40.63 | 41.56 | 40.61 | 40.91 | 1,324,731 | +0.38(+0.95%) |
Jan 09, 2024 | 39.93 | 40.73 | 39.62 | 40.53 | 1,346,051 | +0.12(+0.29%) |
Jan 08, 2024 | 39.59 | 40.61 | 39.47 | 40.41 | 1,227,594 | +0.76(+1.91%) |
Jan 05, 2024 | 38.23 | 39.93 | 38.01 | 39.65 | 2,147,277 | +0.86(+2.21%) |
Jan 04, 2024 | 38.02 | 38.97 | 37.71 | 38.79 | 774,171 | +0.67(+1.76%) |
Jan 03, 2024 | 39.21 | 39.21 | 37.97 | 38.12 | 1,006,834 | -1.99(-4.96%) |