Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.84 | 35.08 | 34.61 | 34.85 | 158,339 | +0.01(+0.03%) |
May 16, 2024 | 35.18 | 35.28 | 34.82 | 34.84 | 167,080 | -0.28(-0.80%) |
May 15, 2024 | 34.58 | 35.21 | 34.42 | 35.12 | 201,080 | +0.52(+1.50%) |
May 14, 2024 | 35.33 | 35.33 | 34.52 | 34.60 | 237,165 | -0.42(-1.20%) |
May 13, 2024 | 35.27 | 35.52 | 34.87 | 35.02 | 300,559 | -0.14(-0.40%) |
May 10, 2024 | 35.20 | 35.56 | 34.60 | 35.16 | 338,184 | -0.41(-1.15%) |
May 09, 2024 | 36.28 | 37.48 | 34.93 | 35.57 | 680,228 | -3.60(-9.19%) |
May 08, 2024 | 38.82 | 39.25 | 38.72 | 39.17 | 225,474 | +0.37(+0.95%) |
May 07, 2024 | 38.33 | 38.97 | 38.33 | 38.80 | 258,662 | +0.48(+1.25%) |
May 06, 2024 | 37.83 | 38.40 | 37.73 | 38.32 | 287,813 | +0.80(+2.13%) |
May 03, 2024 | 37.92 | 37.92 | 37.30 | 37.52 | 225,017 | -0.33(-0.87%) |
May 02, 2024 | 37.90 | 38.18 | 37.48 | 37.85 | 241,465 | +0.12(+0.32%) |
May 01, 2024 | 37.05 | 37.90 | 37.05 | 37.73 | 178,599 | +0.87(+2.36%) |
Apr 30, 2024 | 36.80 | 36.94 | 36.56 | 36.86 | 135,591 | +0.01(+0.03%) |
Apr 29, 2024 | 36.77 | 37.01 | 36.67 | 36.85 | 145,311 | +0.11(+0.30%) |
Apr 26, 2024 | 36.61 | 36.79 | 36.46 | 36.74 | 147,938 | -0.02(-0.05%) |
Apr 25, 2024 | 37.14 | 37.31 | 36.55 | 36.76 | 219,260 | -0.46(-1.24%) |
Apr 24, 2024 | 36.88 | 37.31 | 36.80 | 37.22 | 227,016 | +0.40(+1.09%) |
Apr 23, 2024 | 36.50 | 36.99 | 36.50 | 36.82 | 225,389 | +0.39(+1.07%) |
Apr 22, 2024 | 36.41 | 36.61 | 36.36 | 36.43 | 192,963 | +0.07(+0.19%) |
Apr 19, 2024 | 35.50 | 36.41 | 35.50 | 36.36 | 255,394 | +0.96(+2.71%) |
Apr 18, 2024 | 34.66 | 35.47 | 34.66 | 35.40 | 249,478 | +0.92(+2.67%) |
Apr 17, 2024 | 34.60 | 34.77 | 34.34 | 34.48 | 328,300 | -0.04(-0.12%) |
Apr 16, 2024 | 33.95 | 34.55 | 33.89 | 34.52 | 216,677 | +0.41(+1.20%) |
Apr 15, 2024 | 34.40 | 34.58 | 33.85 | 34.11 | 163,907 | -0.04(-0.12%) |
Apr 12, 2024 | 34.21 | 34.67 | 34.14 | 34.15 | 245,152 | -0.13(-0.38%) |
Apr 11, 2024 | 35.14 | 35.14 | 34.25 | 34.28 | 128,037 | -0.93(-2.64%) |
Apr 10, 2024 | 34.95 | 35.23 | 34.77 | 35.21 | 259,336 | -0.07(-0.20%) |
Apr 09, 2024 | 35.81 | 35.85 | 35.26 | 35.28 | 179,825 | -0.40(-1.12%) |
Apr 08, 2024 | 35.79 | 35.98 | 35.67 | 35.68 | 116,832 | -0.16(-0.45%) |
Apr 05, 2024 | 35.73 | 36.10 | 35.65 | 35.84 | 130,608 | -0.31(-0.86%) |
Apr 04, 2024 | 36.90 | 37.10 | 36.15 | 36.15 | 169,854 | -0.40(-1.09%) |
Apr 03, 2024 | 36.50 | 36.76 | 36.31 | 36.55 | 203,568 | -0.07(-0.19%) |
Apr 02, 2024 | 36.52 | 36.63 | 36.17 | 36.62 | 216,442 | +0.05(+0.14%) |
Apr 01, 2024 | 36.96 | 36.96 | 36.27 | 36.57 | 152,393 | -0.42(-1.14%) |
Mar 28, 2024 | 36.55 | 37.00 | 36.55 | 36.99 | 257,994 | +0.37(+1.01%) |
Mar 27, 2024 | 36.23 | 36.98 | 36.17 | 36.62 | 282,124 | +0.54(+1.50%) |
Mar 26, 2024 | 35.76 | 36.20 | 35.76 | 36.08 | 219,407 | +0.34(+0.95%) |
Mar 25, 2024 | 35.37 | 35.79 | 35.37 | 35.74 | 111,400 | +0.47(+1.33%) |
Mar 22, 2024 | 35.79 | 35.91 | 35.24 | 35.27 | 124,636 | -0.44(-1.23%) |
Mar 21, 2024 | 35.77 | 35.92 | 35.51 | 35.71 | 154,480 | +0.15(+0.42%) |
Mar 20, 2024 | 35.25 | 35.88 | 35.25 | 35.56 | 241,632 | +0.09(+0.25%) |
Mar 19, 2024 | 35.24 | 35.69 | 35.24 | 35.47 | 423,344 | +0.31(+0.88%) |
Mar 18, 2024 | 35.24 | 35.40 | 34.90 | 35.16 | 278,413 | -0.06(-0.17%) |
Mar 15, 2024 | 34.56 | 35.30 | 34.56 | 35.22 | 423,248 | +0.54(+1.56%) |
Mar 14, 2024 | 34.74 | 34.93 | 34.49 | 34.68 | 224,787 | -0.17(-0.49%) |
Mar 13, 2024 | 35.11 | 35.25 | 34.68 | 34.85 | 191,661 | -0.33(-0.93%) |
Mar 12, 2024 | 34.33 | 35.19 | 33.97 | 35.18 | 416,592 | +0.62(+1.81%) |
Mar 11, 2024 | 34.50 | 34.95 | 34.49 | 34.55 | 195,039 | -0.22(-0.63%) |
Mar 08, 2024 | 34.90 | 34.94 | 34.26 | 34.77 | 317,472 | -0.11(-0.31%) |
Mar 07, 2024 | 35.16 | 35.25 | 34.59 | 34.88 | 246,797 | -0.17(-0.48%) |
Mar 06, 2024 | 35.17 | 35.22 | 34.82 | 35.05 | 315,407 | +0.08(+0.23%) |
Mar 05, 2024 | 35.17 | 35.36 | 34.88 | 34.97 | 201,252 | -0.29(-0.81%) |
Mar 04, 2024 | 35.53 | 35.90 | 35.17 | 35.26 | 161,381 | -0.06(-0.17%) |
Mar 01, 2024 | 35.87 | 35.94 | 35.14 | 35.32 | 158,213 | -0.52(-1.46%) |
Feb 29, 2024 | 36.64 | 36.64 | 35.65 | 35.84 | 224,834 | -0.52(-1.44%) |
Feb 28, 2024 | 35.94 | 36.71 | 35.94 | 36.37 | 207,719 | +0.16(+0.44%) |
Feb 27, 2024 | 35.91 | 36.27 | 35.77 | 36.21 | 120,739 | +0.28(+0.77%) |
Feb 26, 2024 | 36.27 | 36.42 | 35.65 | 35.93 | 212,491 | -0.49(-1.33%) |
Feb 23, 2024 | 36.54 | 36.75 | 36.29 | 36.41 | 137,981 | +0.05(+0.14%) |
Feb 22, 2024 | 36.07 | 36.48 | 35.83 | 36.37 | 370,525 | +0.09(+0.25%) |
Feb 21, 2024 | 36.17 | 36.29 | 35.95 | 36.28 | 158,013 | +0.17(+0.47%) |
Feb 20, 2024 | 36.21 | 36.89 | 36.04 | 36.11 | 162,228 | -0.37(-1.00%) |
Feb 16, 2024 | 37.10 | 37.38 | 36.46 | 36.47 | 351,362 | -0.76(-2.05%) |
Feb 15, 2024 | 36.82 | 37.60 | 36.76 | 37.24 | 187,424 | +0.47(+1.27%) |
Feb 14, 2024 | 36.74 | 37.05 | 36.48 | 36.77 | 203,880 | +0.30(+0.81%) |
Feb 13, 2024 | 37.07 | 37.17 | 36.07 | 36.47 | 285,760 | -0.88(-2.36%) |
Feb 12, 2024 | 37.09 | 37.92 | 37.06 | 37.36 | 319,902 | +0.34(+0.91%) |
Feb 09, 2024 | 36.60 | 37.07 | 35.98 | 37.02 | 195,083 | +0.35(+0.95%) |
Feb 08, 2024 | 36.64 | 36.90 | 35.08 | 36.67 | 339,817 | +1.19(+3.35%) |
Feb 07, 2024 | 35.18 | 35.51 | 35.01 | 35.48 | 223,336 | +0.24(+0.67%) |
Feb 06, 2024 | 34.95 | 35.39 | 34.95 | 35.25 | 115,932 | +0.19(+0.54%) |
Feb 05, 2024 | 35.39 | 35.47 | 34.87 | 35.06 | 188,331 | -0.78(-2.18%) |
Feb 02, 2024 | 35.82 | 36.13 | 35.70 | 35.84 | 130,759 | -0.17(-0.47%) |
Feb 01, 2024 | 36.25 | 36.25 | 35.37 | 36.01 | 207,695 | -0.47(-1.28%) |
Jan 31, 2024 | 37.24 | 37.63 | 36.42 | 36.47 | 181,472 | -0.66(-1.79%) |
Jan 30, 2024 | 36.62 | 37.19 | 36.32 | 37.14 | 152,938 | +0.32(+0.86%) |
Jan 29, 2024 | 35.69 | 37.76 | 35.53 | 36.82 | 365,327 | +2.18(+6.29%) |
Jan 26, 2024 | 35.08 | 35.11 | 34.52 | 34.64 | 115,000 | -0.28(-0.79%) |
Jan 25, 2024 | 35.07 | 35.33 | 34.65 | 34.92 | 183,478 | +0.05(+0.14%) |
Jan 24, 2024 | 34.66 | 35.04 | 34.53 | 34.87 | 163,815 | +0.47(+1.35%) |
Jan 23, 2024 | 35.22 | 35.46 | 34.37 | 34.40 | 251,897 | -0.54(-1.56%) |
Jan 22, 2024 | 33.90 | 34.99 | 33.82 | 34.95 | 299,448 | +1.26(+3.73%) |
Jan 19, 2024 | 33.65 | 33.71 | 33.36 | 33.69 | 170,632 | +0.30(+0.89%) |
Jan 18, 2024 | 32.94 | 33.43 | 32.74 | 33.39 | 154,432 | +0.35(+1.05%) |
Jan 17, 2024 | 32.54 | 33.26 | 32.44 | 33.05 | 159,656 | +0.26(+0.79%) |
Jan 16, 2024 | 33.08 | 33.29 | 32.69 | 32.79 | 168,405 | -0.32(-0.96%) |
Jan 12, 2024 | 33.13 | 33.32 | 32.87 | 33.11 | 155,459 | +0.43(+1.30%) |
Jan 11, 2024 | 32.44 | 32.70 | 32.18 | 32.68 | 153,718 | +0.12(+0.37%) |
Jan 10, 2024 | 32.31 | 32.58 | 32.13 | 32.56 | 116,052 | +0.08(+0.24%) |
Jan 09, 2024 | 33.13 | 33.13 | 32.25 | 32.48 | 155,651 | -0.95(-2.84%) |
Jan 08, 2024 | 32.94 | 33.44 | 32.83 | 33.43 | 160,747 | +0.52(+1.60%) |
Jan 05, 2024 | 32.98 | 33.45 | 32.84 | 32.91 | 130,455 | -0.05(-0.15%) |
Jan 04, 2024 | 33.06 | 33.37 | 32.83 | 32.96 | 154,859 | +0.22(+0.67%) |
Jan 03, 2024 | 33.43 | 33.58 | 32.74 | 32.74 | 168,692 | -0.53(-1.61%) |