Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 33.07 | 33.07 | 32.20 | 32.43 | 380,888 | -0.72(-2.17%) |
May 17, 2024 | 33.58 | 33.58 | 32.93 | 33.15 | 316,512 | -0.22(-0.66%) |
May 16, 2024 | 33.20 | 33.91 | 33.00 | 33.37 | 288,292 | -0.07(-0.21%) |
May 15, 2024 | 34.20 | 34.30 | 33.09 | 33.44 | 406,248 | -0.18(-0.54%) |
May 14, 2024 | 33.65 | 34.64 | 33.53 | 33.62 | 527,701 | +0.33(+0.99%) |
May 13, 2024 | 32.50 | 34.00 | 32.38 | 33.29 | 502,397 | +1.05(+3.26%) |
May 10, 2024 | 31.66 | 32.28 | 31.38 | 32.24 | 405,994 | +0.58(+1.83%) |
May 09, 2024 | 31.98 | 31.99 | 31.43 | 31.66 | 300,489 | -0.44(-1.37%) |
May 08, 2024 | 31.37 | 32.11 | 31.36 | 32.10 | 355,075 | +0.27(+0.85%) |
May 07, 2024 | 32.85 | 32.85 | 31.65 | 31.83 | 433,654 | -1.14(-3.46%) |
May 06, 2024 | 32.00 | 33.09 | 32.00 | 32.97 | 543,542 | +0.99(+3.10%) |
May 03, 2024 | 31.36 | 32.54 | 30.95 | 31.98 | 795,544 | +0.95(+3.06%) |
May 02, 2024 | 32.00 | 32.09 | 28.22 | 31.03 | 2,289,903 | -5.70(-15.52%) |
May 01, 2024 | 37.31 | 38.60 | 36.54 | 36.73 | 566,111 | -0.71(-1.90%) |
Apr 30, 2024 | 37.85 | 38.43 | 37.39 | 37.44 | 456,727 | -0.93(-2.42%) |
Apr 29, 2024 | 37.77 | 38.53 | 37.57 | 38.37 | 417,104 | +0.81(+2.16%) |
Apr 26, 2024 | 36.54 | 38.13 | 36.03 | 37.56 | 380,380 | +1.36(+3.76%) |
Apr 25, 2024 | 35.87 | 36.41 | 35.06 | 36.20 | 512,207 | -0.46(-1.25%) |
Apr 24, 2024 | 36.63 | 37.27 | 36.47 | 36.66 | 267,669 | +0.07(+0.19%) |
Apr 23, 2024 | 35.02 | 37.09 | 34.78 | 36.59 | 379,960 | +1.47(+4.19%) |
Apr 22, 2024 | 34.78 | 35.49 | 34.21 | 35.12 | 410,493 | +0.57(+1.65%) |
Apr 19, 2024 | 34.65 | 35.20 | 34.03 | 34.55 | 496,218 | -0.31(-0.89%) |
Apr 18, 2024 | 35.36 | 35.84 | 34.29 | 34.86 | 635,396 | -0.53(-1.50%) |
Apr 17, 2024 | 36.58 | 37.92 | 35.35 | 35.39 | 543,934 | -1.13(-3.09%) |
Apr 16, 2024 | 37.54 | 38.51 | 36.22 | 36.52 | 792,073 | -1.47(-3.87%) |
Apr 15, 2024 | 38.46 | 38.62 | 37.55 | 37.99 | 954,929 | -0.48(-1.25%) |
Apr 12, 2024 | 39.09 | 39.37 | 38.00 | 38.47 | 492,909 | -1.19(-3.00%) |
Apr 11, 2024 | 39.75 | 39.95 | 38.45 | 39.66 | 419,111 | +0.26(+0.66%) |
Apr 10, 2024 | 39.48 | 39.60 | 38.52 | 39.40 | 461,093 | -1.72(-4.18%) |
Apr 09, 2024 | 40.32 | 42.17 | 40.17 | 41.12 | 413,392 | +1.30(+3.26%) |
Apr 08, 2024 | 38.52 | 39.87 | 38.18 | 39.82 | 346,545 | +1.79(+4.71%) |
Apr 05, 2024 | 37.11 | 38.11 | 37.02 | 38.03 | 321,518 | +0.78(+2.09%) |
Apr 04, 2024 | 38.24 | 38.77 | 36.75 | 37.25 | 476,403 | -0.26(-0.69%) |
Apr 03, 2024 | 37.12 | 37.71 | 36.90 | 37.51 | 299,469 | +0.02(+0.05%) |
Apr 02, 2024 | 36.79 | 37.49 | 36.22 | 37.49 | 404,003 | -0.33(-0.87%) |
Apr 01, 2024 | 39.17 | 39.50 | 37.34 | 37.82 | 406,443 | -2.13(-5.33%) |
Mar 28, 2024 | 39.22 | 39.96 | 39.96 | 39.95 | 485,211 | +0.73(+1.86%) |
Mar 27, 2024 | 38.15 | 39.27 | 37.51 | 39.22 | 461,406 | +1.47(+3.89%) |
Mar 26, 2024 | 38.42 | 38.52 | 37.61 | 37.75 | 263,882 | -0.17(-0.45%) |
Mar 25, 2024 | 38.17 | 38.52 | 37.62 | 37.92 | 281,002 | -0.25(-0.65%) |
Mar 22, 2024 | 39.00 | 39.08 | 36.84 | 38.17 | 639,112 | -0.89(-2.28%) |
Mar 21, 2024 | 38.50 | 40.14 | 38.01 | 39.06 | 1,410,619 | +1.15(+3.03%) |
Mar 20, 2024 | 36.60 | 38.44 | 36.06 | 37.91 | 607,687 | +1.33(+3.64%) |
Mar 19, 2024 | 36.00 | 36.89 | 35.20 | 36.58 | 659,930 | -0.06(-0.16%) |
Mar 18, 2024 | 36.12 | 37.25 | 35.04 | 36.64 | 641,603 | +0.45(+1.24%) |
Mar 15, 2024 | 36.29 | 37.48 | 36.09 | 36.19 | 962,131 | -0.60(-1.63%) |
Mar 14, 2024 | 35.71 | 37.70 | 35.71 | 36.79 | 906,809 | +0.89(+2.48%) |
Mar 13, 2024 | 36.72 | 36.78 | 35.63 | 35.90 | 611,908 | +0.33(+0.93%) |
Mar 12, 2024 | 35.95 | 36.34 | 35.20 | 35.57 | 265,939 | -0.38(-1.06%) |
Mar 11, 2024 | 36.47 | 37.15 | 35.90 | 35.95 | 321,547 | -0.68(-1.86%) |
Mar 08, 2024 | 37.00 | 37.80 | 35.99 | 36.63 | 696,366 | +0.06(+0.16%) |
Mar 07, 2024 | 35.40 | 36.91 | 35.20 | 36.57 | 593,079 | +1.12(+3.16%) |
Mar 06, 2024 | 33.80 | 35.76 | 33.47 | 35.45 | 595,250 | +2.61(+7.95%) |
Mar 05, 2024 | 34.82 | 34.99 | 32.27 | 32.84 | 565,066 | -2.74(-7.70%) |
Mar 04, 2024 | 36.20 | 36.20 | 35.01 | 35.58 | 383,666 | -0.18(-0.50%) |
Mar 01, 2024 | 35.00 | 36.20 | 34.69 | 35.76 | 432,966 | +0.91(+2.61%) |
Feb 29, 2024 | 35.00 | 35.85 | 34.71 | 34.85 | 545,193 | +0.60(+1.75%) |
Feb 28, 2024 | 33.22 | 34.85 | 33.22 | 34.25 | 548,069 | +1.05(+3.16%) |
Feb 27, 2024 | 33.57 | 34.10 | 32.93 | 33.20 | 419,240 | +0.01(+0.03%) |
Feb 26, 2024 | 31.75 | 33.50 | 31.63 | 33.19 | 471,973 | +1.24(+3.88%) |
Feb 23, 2024 | 32.67 | 32.98 | 31.79 | 31.95 | 390,642 | -1.03(-3.12%) |
Feb 22, 2024 | 33.43 | 33.93 | 32.23 | 32.98 | 626,027 | +0.36(+1.10%) |
Feb 21, 2024 | 35.21 | 35.53 | 32.31 | 32.62 | 1,345,041 | -3.53(-9.76%) |
Feb 20, 2024 | 36.44 | 36.69 | 35.62 | 36.15 | 510,636 | -1.08(-2.90%) |
Feb 16, 2024 | 37.80 | 38.25 | 36.43 | 37.23 | 814,057 | -0.38(-1.01%) |
Feb 15, 2024 | 35.65 | 38.50 | 35.19 | 37.61 | 980,396 | +4.23(+12.67%) |
Feb 14, 2024 | 32.38 | 33.44 | 31.86 | 33.38 | 536,081 | +1.70(+5.37%) |
Feb 13, 2024 | 32.08 | 32.59 | 31.26 | 31.68 | 788,433 | -2.13(-6.30%) |
Feb 12, 2024 | 33.31 | 34.55 | 33.11 | 33.81 | 432,030 | +0.55(+1.65%) |
Feb 09, 2024 | 33.05 | 33.65 | 32.78 | 33.26 | 359,203 | +0.62(+1.90%) |
Feb 08, 2024 | 32.26 | 32.86 | 31.91 | 32.64 | 272,804 | +0.39(+1.21%) |
Feb 07, 2024 | 32.60 | 32.60 | 31.71 | 32.25 | 283,112 | -0.13(-0.40%) |
Feb 06, 2024 | 31.50 | 32.40 | 31.42 | 32.38 | 318,992 | +0.85(+2.70%) |
Feb 05, 2024 | 32.29 | 32.30 | 30.87 | 31.53 | 394,688 | -1.25(-3.81%) |
Feb 02, 2024 | 32.50 | 32.96 | 31.85 | 32.78 | 294,043 | -0.09(-0.27%) |
Feb 01, 2024 | 32.87 | 33.40 | 32.32 | 32.87 | 243,374 | +0.24(+0.74%) |
Jan 31, 2024 | 33.76 | 33.85 | 32.55 | 32.63 | 377,960 | -1.32(-3.89%) |
Jan 30, 2024 | 34.89 | 34.99 | 33.91 | 33.95 | 222,548 | -1.27(-3.61%) |
Jan 29, 2024 | 33.72 | 35.26 | 33.70 | 35.22 | 280,595 | +1.51(+4.48%) |
Jan 26, 2024 | 34.05 | 34.50 | 33.64 | 33.71 | 290,087 | -0.04(-0.12%) |
Jan 25, 2024 | 34.43 | 34.43 | 33.36 | 33.75 | 279,096 | -0.08(-0.24%) |
Jan 24, 2024 | 34.75 | 34.85 | 33.74 | 33.83 | 269,387 | -0.36(-1.05%) |
Jan 23, 2024 | 34.26 | 34.59 | 33.72 | 34.19 | 317,008 | +0.41(+1.21%) |
Jan 22, 2024 | 32.27 | 34.19 | 32.25 | 33.78 | 374,411 | +1.57(+4.87%) |
Jan 19, 2024 | 32.38 | 32.46 | 31.64 | 32.21 | 318,358 | +0.03(+0.09%) |
Jan 18, 2024 | 32.76 | 33.00 | 31.69 | 32.18 | 277,725 | -0.37(-1.14%) |
Jan 17, 2024 | 32.32 | 32.65 | 31.59 | 32.55 | 345,591 | -0.41(-1.24%) |
Jan 16, 2024 | 33.18 | 33.36 | 32.47 | 32.96 | 308,249 | -0.75(-2.22%) |
Jan 12, 2024 | 34.30 | 34.94 | 33.59 | 33.71 | 267,546 | -0.86(-2.49%) |
Jan 11, 2024 | 35.29 | 35.84 | 34.00 | 34.57 | 418,728 | +0.41(+1.20%) |
Jan 10, 2024 | 33.77 | 34.44 | 33.40 | 34.16 | 399,678 | +0.41(+1.21%) |
Jan 09, 2024 | 34.12 | 34.98 | 33.73 | 33.75 | 471,044 | -0.95(-2.74%) |
Jan 08, 2024 | 33.60 | 35.05 | 33.50 | 34.70 | 498,634 | +1.32(+3.95%) |
Jan 05, 2024 | 33.55 | 34.16 | 33.15 | 33.38 | 467,200 | -0.61(-1.79%) |
Jan 04, 2024 | 33.07 | 34.91 | 32.88 | 33.99 | 954,078 | +0.88(+2.66%) |
Jan 03, 2024 | 34.38 | 34.74 | 33.07 | 33.11 | 469,392 | -2.03(-5.78%) |