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%) |
Jan 02, 2024 | 39.30 | 40.61 | 39.26 | 40.11 | 633,522 | +0.88(+2.23%) |
Dec 29, 2023 | 39.88 | 40.17 | 39.24 | 39.24 | 953,006 | -1.07(-2.66%) |
Dec 28, 2023 | 39.36 | 40.35 | 39.32 | 40.31 | 750,043 | +0.71(+1.79%) |
Dec 27, 2023 | 40.18 | 40.30 | 39.43 | 39.60 | 772,245 | -0.63(-1.57%) |
Dec 26, 2023 | 39.88 | 40.36 | 39.63 | 40.23 | 547,377 | +0.57(+1.45%) |
Dec 22, 2023 | 40.26 | 40.75 | 39.38 | 39.66 | 473,719 | -0.21(-0.54%) |
Dec 21, 2023 | 40.40 | 40.65 | 39.36 | 39.87 | 684,190 | +0.11(+0.27%) |
Dec 20, 2023 | 39.82 | 41.42 | 39.76 | 39.77 | 1,201,924 | -0.01(-0.02%) |
Dec 19, 2023 | 39.75 | 40.06 | 39.47 | 39.78 | 1,195,220 | +0.39(+0.99%) |
Dec 18, 2023 | 40.01 | 40.33 | 39.08 | 39.39 | 1,043,371 | -0.45(-1.12%) |
Dec 15, 2023 | 41.51 | 41.78 | 39.83 | 39.84 | 3,425,051 | -1.95(-4.67%) |
Dec 14, 2023 | 39.70 | 42.15 | 39.70 | 41.79 | 2,178,274 | +3.24(+8.39%) |
Dec 13, 2023 | 36.60 | 39.13 | 36.19 | 38.55 | 1,686,022 | +2.05(+5.62%) |
Dec 12, 2023 | 37.08 | 37.08 | 36.46 | 36.50 | 1,352,369 | -0.59(-1.60%) |
Dec 11, 2023 | 37.36 | 37.51 | 36.94 | 37.09 | 801,048 | -0.41(-1.09%) |
Dec 08, 2023 | 37.14 | 37.52 | 36.70 | 37.50 | 1,936,237 | +0.00(+0.00%) |
Dec 07, 2023 | 35.50 | 37.51 | 35.50 | 37.50 | 2,623,864 | +1.94(+5.47%) |
Dec 06, 2023 | 35.32 | 36.40 | 35.32 | 35.56 | 1,741,332 | +0.82(+2.35%) |
Dec 05, 2023 | 34.59 | 34.75 | 34.00 | 34.74 | 1,525,139 | -0.23(-0.67%) |
Dec 04, 2023 | 34.20 | 35.11 | 34.18 | 34.98 | 1,105,377 | +0.56(+1.64%) |
Dec 01, 2023 | 32.14 | 34.61 | 31.78 | 34.41 | 1,740,483 | +2.36(+7.37%) |
Nov 30, 2023 | 32.38 | 32.80 | 31.81 | 32.05 | 1,613,411 | -0.32(-0.99%) |
Nov 29, 2023 | 31.68 | 33.05 | 31.68 | 32.37 | 2,296,111 | +1.14(+3.64%) |
Nov 28, 2023 | 29.47 | 31.25 | 29.03 | 31.23 | 1,598,948 | +1.64(+5.55%) |
Nov 27, 2023 | 29.27 | 29.81 | 28.88 | 29.59 | 961,702 | +0.26(+0.89%) |
Nov 24, 2023 | 29.49 | 29.54 | 29.04 | 29.33 | 211,426 | -0.13(-0.43%) |
Nov 22, 2023 | 29.84 | 29.84 | 29.29 | 29.46 | 462,915 | +0.03(+0.10%) |
Nov 21, 2023 | 29.62 | 29.91 | 29.14 | 29.43 | 469,428 | -0.67(-2.23%) |
Nov 20, 2023 | 30.05 | 30.16 | 29.57 | 30.10 | 756,262 | +0.04(+0.13%) |
Nov 17, 2023 | 30.31 | 30.35 | 29.70 | 30.06 | 752,911 | +0.19(+0.65%) |
Nov 16, 2023 | 30.84 | 31.15 | 29.82 | 29.86 | 778,560 | -1.10(-3.55%) |
Nov 15, 2023 | 30.53 | 31.93 | 30.53 | 30.96 | 1,047,752 | +0.28(+0.92%) |
Nov 14, 2023 | 29.01 | 31.19 | 29.00 | 30.68 | 1,135,111 | +3.46(+12.71%) |
Nov 13, 2023 | 27.26 | 27.40 | 26.62 | 27.22 | 1,089,109 | -0.51(-1.82%) |
Nov 10, 2023 | 27.80 | 27.83 | 27.26 | 27.73 | 977,338 | +0.15(+0.53%) |
Nov 09, 2023 | 29.23 | 29.26 | 27.22 | 27.58 | 1,229,502 | -1.41(-4.86%) |
Nov 08, 2023 | 29.27 | 29.31 | 28.57 | 28.99 | 731,373 | -0.13(-0.43%) |
Nov 07, 2023 | 30.19 | 30.39 | 29.08 | 29.12 | 1,071,105 | -1.24(-4.10%) |
Nov 06, 2023 | 30.37 | 30.58 | 29.99 | 30.36 | 960,400 | -0.25(-0.83%) |
Nov 03, 2023 | 30.34 | 31.24 | 30.34 | 30.61 | 1,119,174 | +1.11(+3.76%) |
Nov 02, 2023 | 28.61 | 29.70 | 28.45 | 29.50 | 1,076,853 | +1.84(+6.64%) |
Nov 01, 2023 | 27.67 | 28.14 | 27.29 | 27.67 | 1,060,758 | -0.11(-0.38%) |
Oct 31, 2023 | 28.01 | 28.17 | 27.37 | 27.77 | 943,077 | +0.11(+0.39%) |
Oct 30, 2023 | 27.30 | 27.89 | 26.76 | 27.67 | 1,027,948 | +0.83(+3.08%) |
Oct 27, 2023 | 27.29 | 27.43 | 26.73 | 26.84 | 1,011,962 | -0.21(-0.79%) |
Oct 26, 2023 | 26.91 | 27.41 | 26.03 | 27.06 | 1,594,980 | +0.43(+1.61%) |
Oct 25, 2023 | 27.41 | 27.59 | 26.46 | 26.63 | 1,050,053 | -1.17(-4.20%) |
Oct 24, 2023 | 27.79 | 28.11 | 27.46 | 27.79 | 801,379 | +0.35(+1.27%) |
Oct 23, 2023 | 27.82 | 27.98 | 27.39 | 27.44 | 966,245 | -0.73(-2.59%) |
Oct 20, 2023 | 28.43 | 28.76 | 28.12 | 28.17 | 865,781 | -0.17(-0.58%) |
Oct 19, 2023 | 28.90 | 29.49 | 28.17 | 28.34 | 1,305,171 | -1.00(-3.41%) |
Oct 18, 2023 | 29.70 | 29.84 | 29.30 | 29.34 | 741,528 | -0.89(-2.96%) |
Oct 17, 2023 | 29.61 | 30.61 | 29.61 | 30.23 | 1,004,874 | +0.21(+0.71%) |
Oct 16, 2023 | 29.40 | 30.17 | 29.10 | 30.02 | 1,020,373 | +0.96(+3.31%) |
Oct 13, 2023 | 30.22 | 30.67 | 28.81 | 29.06 | 1,135,214 | -0.24(-0.83%) |
Oct 12, 2023 | 30.07 | 30.17 | 28.86 | 29.30 | 745,962 | -0.77(-2.55%) |
Oct 11, 2023 | 29.62 | 30.13 | 29.45 | 30.07 | 988,204 | +0.79(+2.69%) |
Oct 10, 2023 | 28.96 | 29.49 | 28.80 | 29.28 | 786,089 | +0.40(+1.38%) |
Oct 09, 2023 | 28.11 | 29.07 | 28.11 | 28.88 | 661,343 | +0.46(+1.61%) |
Oct 06, 2023 | 28.65 | 28.73 | 27.32 | 28.43 | 1,237,568 | -0.52(-1.78%) |
Oct 05, 2023 | 29.14 | 29.32 | 28.48 | 28.94 | 1,055,480 | -0.27(-0.93%) |
Oct 04, 2023 | 29.12 | 29.40 | 28.64 | 29.21 | 923,464 | +0.31(+1.08%) |
Oct 03, 2023 | 29.83 | 29.83 | 28.40 | 28.90 | 1,627,352 | -1.26(-4.19%) |