Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 36.14 | 36.42 | 35.91 | 36.11 | 4,021,901 | +0.13(+0.36%) |
May 23, 2024 | 36.52 | 36.84 | 35.82 | 35.98 | 7,214,388 | -0.39(-1.07%) |
May 22, 2024 | 37.40 | 37.49 | 36.23 | 36.37 | 7,000,460 | -1.26(-3.35%) |
May 21, 2024 | 37.87 | 38.34 | 37.60 | 37.63 | 4,093,464 | -0.33(-0.87%) |
May 20, 2024 | 37.87 | 38.04 | 37.54 | 37.96 | 5,844,347 | +0.06(+0.16%) |
May 17, 2024 | 37.71 | 37.92 | 37.40 | 37.90 | 3,639,378 | +0.42(+1.12%) |
May 16, 2024 | 37.17 | 37.57 | 37.09 | 37.48 | 3,649,147 | +0.12(+0.32%) |
May 15, 2024 | 37.49 | 37.55 | 36.42 | 37.36 | 4,578,534 | -0.20(-0.53%) |
May 14, 2024 | 37.42 | 37.78 | 37.19 | 37.56 | 5,502,742 | +0.22(+0.59%) |
May 13, 2024 | 37.28 | 37.37 | 36.98 | 37.34 | 4,720,800 | +0.27(+0.73%) |
May 10, 2024 | 37.65 | 37.82 | 36.96 | 37.07 | 4,942,411 | -0.41(-1.09%) |
May 09, 2024 | 37.08 | 37.56 | 36.95 | 37.48 | 5,883,573 | +0.44(+1.19%) |
May 08, 2024 | 36.85 | 37.42 | 36.77 | 37.04 | 4,167,309 | -0.16(-0.43%) |
May 07, 2024 | 36.89 | 37.56 | 36.89 | 37.20 | 4,533,753 | +0.28(+0.76%) |
May 06, 2024 | 37.09 | 37.48 | 36.81 | 36.92 | 5,527,803 | +0.19(+0.52%) |
May 03, 2024 | 36.74 | 36.89 | 36.24 | 36.73 | 3,911,902 | +0.03(+0.08%) |
May 02, 2024 | 36.66 | 37.04 | 36.46 | 36.70 | 5,034,249 | +0.37(+1.02%) |
May 01, 2024 | 37.40 | 37.70 | 36.10 | 36.33 | 7,796,533 | -1.14(-3.04%) |
Apr 30, 2024 | 38.69 | 38.80 | 37.43 | 37.47 | 7,441,043 | -1.41(-3.63%) |
Apr 29, 2024 | 38.50 | 38.89 | 38.31 | 38.88 | 3,938,477 | +0.34(+0.88%) |
Apr 26, 2024 | 38.63 | 38.88 | 38.30 | 38.54 | 5,056,559 | -0.18(-0.46%) |
Apr 25, 2024 | 38.67 | 38.91 | 38.18 | 38.72 | 6,082,910 | +0.00(+0.00%) |
Apr 24, 2024 | 38.30 | 39.25 | 38.01 | 38.72 | 7,778,086 | +0.13(+0.34%) |
Apr 23, 2024 | 39.25 | 39.37 | 38.02 | 38.59 | 9,378,240 | -0.13(-0.34%) |
Apr 22, 2024 | 38.74 | 39.25 | 38.15 | 38.72 | 6,649,597 | -0.36(-0.92%) |
Apr 19, 2024 | 38.22 | 39.22 | 38.04 | 39.08 | 6,634,525 | +0.43(+1.11%) |
Apr 18, 2024 | 38.55 | 39.29 | 38.45 | 38.65 | 6,806,190 | +0.61(+1.60%) |
Apr 17, 2024 | 38.39 | 38.83 | 37.87 | 38.04 | 4,702,944 | -0.40(-1.04%) |
Apr 16, 2024 | 38.89 | 39.09 | 38.10 | 38.44 | 6,349,294 | -0.66(-1.69%) |
Apr 15, 2024 | 39.93 | 40.16 | 39.09 | 39.10 | 5,376,538 | -0.57(-1.44%) |
Apr 12, 2024 | 41.22 | 41.55 | 39.56 | 39.67 | 7,875,758 | -1.27(-3.10%) |
Apr 11, 2024 | 41.25 | 41.28 | 40.29 | 40.94 | 4,367,340 | -0.17(-0.41%) |
Apr 10, 2024 | 40.85 | 41.38 | 40.55 | 41.11 | 5,465,803 | +0.13(+0.32%) |
Apr 09, 2024 | 41.20 | 41.35 | 40.59 | 40.98 | 4,204,073 | +0.02(+0.05%) |
Apr 08, 2024 | 41.45 | 41.56 | 40.96 | 40.96 | 5,982,119 | -0.28(-0.68%) |
Apr 05, 2024 | 40.85 | 41.44 | 40.64 | 41.24 | 4,629,910 | +0.59(+1.45%) |
Apr 04, 2024 | 41.00 | 41.21 | 40.50 | 40.65 | 5,671,674 | -0.19(-0.47%) |
Apr 03, 2024 | 40.19 | 40.94 | 40.06 | 40.84 | 5,699,510 | +0.93(+2.33%) |
Apr 02, 2024 | 40.28 | 40.44 | 39.52 | 39.91 | 5,715,245 | -0.02(-0.05%) |
Apr 01, 2024 | 39.62 | 40.05 | 39.09 | 39.93 | 5,013,037 | +0.51(+1.29%) |
Mar 28, 2024 | 39.13 | 39.60 | 39.52 | 39.42 | 5,828,662 | +0.59(+1.52%) |
Mar 27, 2024 | 38.23 | 38.85 | 38.15 | 38.83 | 3,537,716 | +0.52(+1.36%) |
Mar 26, 2024 | 38.90 | 39.06 | 38.28 | 38.31 | 4,408,663 | -0.51(-1.31%) |
Mar 25, 2024 | 38.70 | 39.23 | 38.49 | 38.82 | 6,019,909 | +0.43(+1.12%) |
Mar 22, 2024 | 38.50 | 38.88 | 38.12 | 38.39 | 5,011,755 | -0.07(-0.18%) |
Mar 21, 2024 | 38.28 | 38.65 | 38.13 | 38.46 | 5,623,248 | +0.24(+0.63%) |
Mar 20, 2024 | 38.19 | 38.45 | 37.81 | 38.22 | 5,711,364 | -0.25(-0.65%) |
Mar 19, 2024 | 37.70 | 38.48 | 37.69 | 38.47 | 5,648,542 | +0.76(+2.02%) |
Mar 18, 2024 | 37.80 | 38.11 | 37.60 | 37.71 | 5,537,103 | -0.02(-0.05%) |
Mar 15, 2024 | 37.40 | 38.15 | 37.40 | 37.73 | 14,419,452 | +0.12(+0.32%) |
Mar 14, 2024 | 36.70 | 37.66 | 36.65 | 37.61 | 10,036,148 | +1.08(+2.96%) |
Mar 13, 2024 | 37.18 | 37.69 | 35.64 | 36.53 | 13,037,160 | -0.22(-0.60%) |
Mar 12, 2024 | 36.83 | 37.02 | 36.51 | 36.75 | 6,193,906 | +0.09(+0.25%) |
Mar 11, 2024 | 36.02 | 36.77 | 35.62 | 36.66 | 6,573,625 | +0.45(+1.24%) |
Mar 08, 2024 | 36.19 | 36.44 | 35.78 | 36.21 | 5,601,766 | +0.02(+0.06%) |
Mar 07, 2024 | 35.42 | 36.37 | 35.38 | 36.19 | 6,567,976 | +0.84(+2.38%) |
Mar 06, 2024 | 35.74 | 35.87 | 35.11 | 35.35 | 7,840,581 | +0.17(+0.48%) |
Mar 05, 2024 | 34.99 | 35.42 | 34.87 | 35.18 | 4,845,985 | +0.17(+0.49%) |
Mar 04, 2024 | 35.40 | 35.61 | 34.98 | 35.01 | 6,003,337 | -0.46(-1.29%) |
Mar 01, 2024 | 35.31 | 36.07 | 35.28 | 35.47 | 5,731,199 | +0.57(+1.63%) |
Feb 29, 2024 | 34.95 | 35.17 | 34.50 | 34.90 | 9,312,781 | +0.12(+0.34%) |
Feb 28, 2024 | 34.73 | 35.15 | 34.45 | 34.78 | 5,584,881 | -0.01(-0.03%) |
Feb 27, 2024 | 35.16 | 35.27 | 34.63 | 34.79 | 5,984,778 | +0.05(+0.14%) |
Feb 26, 2024 | 34.83 | 35.14 | 34.49 | 34.74 | 5,100,559 | -0.30(-0.85%) |
Feb 23, 2024 | 34.73 | 35.13 | 34.33 | 35.04 | 6,521,599 | -0.09(-0.25%) |
Feb 22, 2024 | 34.76 | 35.41 | 34.68 | 35.13 | 6,480,591 | +0.17(+0.48%) |
Feb 21, 2024 | 35.10 | 35.40 | 34.60 | 34.96 | 6,220,914 | +0.00(+0.00%) |
Feb 20, 2024 | 34.99 | 35.41 | 34.79 | 34.96 | 7,940,432 | -0.18(-0.51%) |
Feb 16, 2024 | 35.27 | 35.53 | 34.74 | 35.14 | 7,302,022 | -0.03(-0.08%) |
Feb 15, 2024 | 34.07 | 35.42 | 34.03 | 35.17 | 9,251,070 | +1.13(+3.33%) |
Feb 14, 2024 | 34.18 | 34.44 | 33.88 | 34.03 | 6,610,232 | +0.14(+0.41%) |
Feb 13, 2024 | 34.33 | 34.46 | 33.63 | 33.90 | 7,073,874 | -0.47(-1.36%) |
Feb 12, 2024 | 34.61 | 34.98 | 34.27 | 34.36 | 8,732,040 | +0.02(+0.06%) |
Feb 09, 2024 | 34.86 | 34.98 | 34.26 | 34.34 | 4,691,058 | -0.52(-1.48%) |
Feb 08, 2024 | 34.57 | 35.06 | 34.51 | 34.86 | 5,471,477 | +0.29(+0.83%) |
Feb 07, 2024 | 34.77 | 34.97 | 34.16 | 34.57 | 7,624,352 | -0.08(-0.23%) |
Feb 06, 2024 | 34.66 | 34.92 | 34.38 | 34.65 | 5,323,873 | +0.29(+0.84%) |
Feb 05, 2024 | 34.35 | 34.63 | 33.91 | 34.36 | 7,286,098 | -0.24(-0.69%) |
Feb 02, 2024 | 35.24 | 35.29 | 34.58 | 34.60 | 7,278,874 | -0.66(-1.86%) |
Feb 01, 2024 | 35.70 | 35.97 | 34.73 | 35.26 | 7,839,648 | -0.22(-0.62%) |
Jan 31, 2024 | 36.73 | 36.75 | 35.45 | 35.48 | 12,476,400 | -1.15(-3.15%) |
Jan 30, 2024 | 35.78 | 36.83 | 34.97 | 36.63 | 19,027,352 | -0.38(-1.02%) |
Jan 29, 2024 | 37.07 | 37.18 | 36.59 | 37.01 | 5,884,720 | -0.34(-0.91%) |
Jan 26, 2024 | 36.69 | 37.68 | 36.58 | 37.35 | 8,878,468 | +0.53(+1.43%) |
Jan 25, 2024 | 36.90 | 37.07 | 35.83 | 36.82 | 11,546,272 | +0.17(+0.46%) |
Jan 24, 2024 | 35.51 | 36.77 | 35.31 | 36.65 | 14,476,546 | +1.52(+4.33%) |
Jan 23, 2024 | 34.31 | 35.52 | 33.78 | 35.13 | 15,215,624 | +0.87(+2.53%) |
Jan 22, 2024 | 33.72 | 34.48 | 33.61 | 34.26 | 11,199,534 | +0.46(+1.35%) |
Jan 19, 2024 | 33.27 | 33.82 | 33.16 | 33.81 | 8,952,252 | +0.66(+1.98%) |
Jan 18, 2024 | 33.05 | 33.31 | 32.83 | 33.15 | 6,666,536 | +0.07(+0.21%) |
Jan 17, 2024 | 32.79 | 33.60 | 32.68 | 33.08 | 7,017,166 | -0.27(-0.81%) |
Jan 16, 2024 | 34.15 | 34.28 | 33.29 | 33.35 | 6,687,671 | -0.97(-2.81%) |
Jan 12, 2024 | 34.64 | 34.78 | 33.97 | 34.31 | 6,816,335 | +0.29(+0.85%) |
Jan 11, 2024 | 34.19 | 34.31 | 33.80 | 34.02 | 5,995,861 | +0.12(+0.35%) |
Jan 10, 2024 | 34.19 | 34.34 | 33.69 | 33.91 | 5,783,904 | -0.44(-1.27%) |
Jan 09, 2024 | 34.92 | 34.92 | 34.08 | 34.34 | 7,070,140 | -0.70(-1.99%) |
Jan 08, 2024 | 34.84 | 35.06 | 34.00 | 35.04 | 8,980,126 | -0.76(-2.11%) |
Jan 05, 2024 | 35.98 | 36.13 | 35.62 | 35.80 | 4,495,431 | +0.19(+0.53%) |
Jan 04, 2024 | 36.67 | 36.79 | 35.56 | 35.61 | 7,157,636 | -0.79(-2.16%) |
Jan 03, 2024 | 35.96 | 36.66 | 35.88 | 36.39 | 6,959,606 | +0.45(+1.25%) |