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 | 32.85 | 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%) |
Jan 02, 2024 | 32.34 | 33.31 | 32.26 | 33.28 | 233,861 | +0.89(+2.75%) |
Dec 29, 2023 | 32.31 | 32.52 | 32.12 | 32.38 | 156,756 | +0.09(+0.28%) |
Dec 28, 2023 | 32.19 | 32.46 | 32.19 | 32.29 | 116,324 | +0.12(+0.37%) |
Dec 27, 2023 | 32.58 | 32.58 | 31.89 | 32.18 | 115,862 | -0.28(-0.85%) |
Dec 26, 2023 | 32.59 | 32.69 | 32.26 | 32.45 | 140,578 | +0.08(+0.24%) |
Dec 22, 2023 | 32.46 | 32.71 | 31.84 | 32.37 | 203,687 | +0.16(+0.49%) |
Dec 21, 2023 | 32.12 | 32.44 | 31.63 | 32.22 | 206,057 | +0.06(+0.18%) |
Dec 20, 2023 | 32.20 | 32.89 | 31.99 | 32.16 | 268,427 | -0.07(-0.22%) |
Dec 19, 2023 | 32.57 | 32.83 | 32.20 | 32.23 | 502,623 | -0.39(-1.18%) |
Dec 18, 2023 | 32.34 | 32.68 | 32.05 | 32.61 | 319,500 | +0.42(+1.29%) |
Dec 15, 2023 | 32.74 | 32.82 | 31.98 | 32.20 | 576,273 | -0.61(-1.87%) |
Dec 14, 2023 | 33.93 | 33.97 | 32.77 | 32.81 | 211,629 | -0.64(-1.92%) |
Dec 13, 2023 | 32.87 | 33.52 | 32.67 | 33.45 | 339,922 | +0.65(+1.99%) |
Dec 12, 2023 | 32.76 | 33.03 | 32.51 | 32.80 | 225,620 | +0.11(+0.33%) |
Dec 11, 2023 | 32.63 | 32.78 | 32.45 | 32.69 | 198,252 | +0.13(+0.39%) |
Dec 08, 2023 | 32.69 | 32.89 | 32.46 | 32.56 | 159,670 | -0.06(-0.18%) |
Dec 07, 2023 | 32.59 | 32.65 | 32.21 | 32.62 | 176,642 | +0.20(+0.60%) |
Dec 06, 2023 | 32.87 | 33.28 | 32.39 | 32.43 | 256,971 | -0.38(-1.17%) |
Dec 05, 2023 | 32.96 | 33.23 | 32.76 | 32.81 | 293,184 | -0.21(-0.62%) |
Dec 04, 2023 | 32.58 | 33.14 | 32.33 | 33.02 | 196,265 | +0.29(+0.90%) |
Dec 01, 2023 | 32.69 | 33.08 | 32.40 | 32.72 | 179,441 | -0.09(-0.27%) |
Nov 30, 2023 | 32.42 | 32.83 | 32.19 | 32.81 | 252,714 | +0.52(+1.61%) |
Nov 29, 2023 | 32.52 | 32.84 | 32.18 | 32.29 | 139,140 | -0.21(-0.63%) |
Nov 28, 2023 | 32.93 | 32.93 | 32.35 | 32.50 | 151,285 | -0.43(-1.31%) |
Nov 27, 2023 | 32.69 | 33.00 | 32.57 | 32.93 | 141,529 | +0.14(+0.42%) |
Nov 24, 2023 | 32.78 | 32.96 | 32.57 | 32.79 | 51,514 | +0.14(+0.42%) |
Nov 22, 2023 | 31.91 | 32.66 | 31.91 | 32.65 | 196,053 | +0.79(+2.49%) |
Nov 21, 2023 | 31.87 | 32.24 | 31.66 | 31.86 | 107,443 | +0.03(+0.09%) |
Nov 20, 2023 | 31.78 | 31.95 | 31.51 | 31.83 | 188,800 | -0.04(-0.12%) |
Nov 17, 2023 | 32.18 | 32.59 | 31.86 | 31.87 | 307,594 | -0.24(-0.73%) |
Nov 16, 2023 | 32.05 | 32.36 | 31.58 | 32.10 | 272,329 | +0.11(+0.34%) |
Nov 15, 2023 | 32.17 | 32.27 | 31.84 | 32.00 | 159,446 | -0.29(-0.91%) |
Nov 14, 2023 | 31.95 | 32.37 | 31.90 | 32.29 | 211,460 | +0.72(+2.27%) |
Nov 13, 2023 | 31.49 | 31.70 | 31.35 | 31.57 | 319,573 | +0.00(+0.00%) |
Nov 10, 2023 | 31.27 | 31.63 | 30.92 | 31.57 | 305,944 | +0.33(+1.07%) |
Nov 09, 2023 | 31.82 | 31.95 | 31.21 | 31.24 | 193,944 | -0.62(-1.94%) |
Nov 08, 2023 | 32.10 | 32.13 | 31.63 | 31.86 | 110,356 | -0.19(-0.58%) |
Nov 07, 2023 | 32.45 | 33.16 | 32.04 | 32.05 | 178,211 | -0.43(-1.33%) |
Nov 06, 2023 | 32.37 | 32.86 | 32.19 | 32.48 | 271,766 | +0.12(+0.36%) |
Nov 03, 2023 | 32.06 | 32.43 | 31.06 | 32.36 | 301,284 | +1.01(+3.22%) |
Nov 02, 2023 | 31.33 | 31.51 | 30.98 | 31.35 | 260,219 | +0.19(+0.60%) |
Nov 01, 2023 | 31.02 | 31.52 | 30.79 | 31.16 | 162,737 | +0.05(+0.16%) |
Oct 31, 2023 | 30.71 | 31.22 | 30.50 | 31.11 | 152,591 | +0.41(+1.34%) |
Oct 30, 2023 | 30.68 | 30.79 | 30.45 | 30.70 | 134,997 | +0.34(+1.13%) |
Oct 27, 2023 | 30.92 | 30.98 | 30.10 | 30.36 | 167,627 | -0.70(-2.24%) |
Oct 26, 2023 | 31.22 | 31.47 | 30.74 | 31.05 | 198,980 | -0.09(-0.28%) |
Oct 25, 2023 | 30.53 | 31.28 | 30.53 | 31.14 | 170,706 | +0.52(+1.70%) |
Oct 24, 2023 | 30.51 | 30.84 | 30.48 | 30.62 | 200,417 | +0.25(+0.84%) |
Oct 23, 2023 | 30.43 | 30.71 | 30.35 | 30.37 | 249,558 | -0.25(-0.83%) |
Oct 20, 2023 | 31.05 | 31.05 | 30.53 | 30.62 | 195,788 | -0.34(-1.11%) |
Oct 19, 2023 | 31.33 | 31.51 | 30.90 | 30.97 | 403,724 | -0.53(-1.68%) |
Oct 18, 2023 | 31.31 | 31.71 | 30.99 | 31.50 | 137,351 | +0.07(+0.22%) |
Oct 17, 2023 | 30.99 | 31.61 | 30.66 | 31.43 | 225,497 | +0.37(+1.20%) |
Oct 16, 2023 | 30.37 | 31.12 | 30.37 | 31.05 | 178,787 | +0.82(+2.72%) |
Oct 13, 2023 | 29.88 | 30.31 | 29.81 | 30.23 | 162,760 | +0.58(+1.95%) |
Oct 12, 2023 | 29.77 | 29.91 | 29.30 | 29.65 | 188,244 | -0.09(-0.30%) |
Oct 11, 2023 | 29.16 | 29.76 | 29.16 | 29.74 | 120,609 | +0.59(+2.02%) |
Oct 10, 2023 | 29.16 | 29.29 | 28.93 | 29.15 | 191,791 | +0.03(+0.10%) |
Oct 09, 2023 | 28.92 | 29.28 | 28.92 | 29.12 | 116,438 | +0.22(+0.75%) |
Oct 06, 2023 | 28.83 | 29.16 | 27.94 | 28.91 | 103,526 | +0.00(+0.00%) |
Oct 05, 2023 | 28.37 | 28.93 | 28.37 | 28.91 | 210,390 | +0.52(+1.83%) |
Oct 04, 2023 | 28.11 | 28.51 | 27.94 | 28.39 | 185,128 | +0.27(+0.98%) |
Oct 03, 2023 | 28.40 | 28.45 | 27.98 | 28.11 | 210,208 | -0.32(-1.14%) |
Oct 02, 2023 | 28.71 | 28.71 | 28.00 | 28.44 | 268,876 | -0.37(-1.29%) |
Sep 29, 2023 | 29.19 | 29.32 | 28.70 | 28.81 | 275,176 | -0.41(-1.41%) |
Sep 28, 2023 | 29.02 | 29.48 | 29.02 | 29.22 | 375,267 | +0.25(+0.85%) |
Sep 27, 2023 | 29.27 | 29.42 | 28.64 | 28.98 | 189,071 | -0.23(-0.77%) |
Sep 26, 2023 | 29.11 | 29.60 | 29.11 | 29.20 | 274,193 | +0.31(+1.09%) |
Sep 25, 2023 | 29.06 | 29.08 | 28.88 | 28.89 | 158,748 | -0.26(-0.91%) |
Sep 22, 2023 | 29.02 | 29.33 | 28.99 | 29.15 | 207,432 | +0.25(+0.85%) |
Sep 21, 2023 | 28.68 | 28.98 | 28.49 | 28.91 | 176,519 | +0.20(+0.68%) |
Sep 20, 2023 | 28.61 | 29.08 | 28.57 | 28.71 | 157,552 | +0.23(+0.79%) |
Sep 19, 2023 | 28.32 | 28.66 | 28.31 | 28.49 | 203,016 | +0.25(+0.90%) |
Sep 18, 2023 | 28.89 | 28.89 | 28.16 | 28.23 | 286,237 | -0.60(-2.07%) |
Sep 15, 2023 | 28.58 | 28.94 | 28.37 | 28.83 | 712,134 | +0.21(+0.72%) |
Sep 14, 2023 | 28.28 | 28.63 | 27.72 | 28.62 | 279,449 | +0.70(+2.49%) |
Sep 13, 2023 | 28.32 | 28.36 | 27.91 | 27.93 | 540,117 | -0.20(-0.72%) |
Sep 12, 2023 | 27.88 | 28.22 | 27.85 | 28.13 | 178,550 | +0.38(+1.36%) |
Sep 11, 2023 | 27.74 | 28.08 | 27.64 | 27.75 | 318,634 | +0.15(+0.53%) |
Sep 08, 2023 | 27.66 | 28.10 | 27.46 | 27.61 | 322,254 | -0.04(-0.14%) |
Sep 07, 2023 | 27.73 | 27.88 | 27.54 | 27.65 | 283,534 | -0.05(-0.17%) |
Sep 06, 2023 | 27.59 | 27.75 | 27.38 | 27.69 | 162,194 | +0.25(+0.92%) |
Sep 05, 2023 | 28.11 | 28.15 | 27.32 | 27.44 | 215,264 | -0.83(-2.95%) |