Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.72 | 31.26 | 30.56 | 30.94 | 467,213 | +0.01(+0.03%) |
May 21, 2024 | 31.03 | 31.17 | 30.74 | 30.93 | 796,645 | -0.20(-0.64%) |
May 20, 2024 | 30.41 | 31.24 | 30.41 | 31.13 | 437,032 | +0.65(+2.13%) |
May 17, 2024 | 30.75 | 30.75 | 30.41 | 30.48 | 535,232 | -0.20(-0.65%) |
May 16, 2024 | 30.71 | 30.87 | 30.56 | 30.68 | 408,283 | -0.19(-0.62%) |
May 15, 2024 | 30.83 | 30.97 | 30.38 | 30.87 | 553,526 | +0.32(+1.05%) |
May 14, 2024 | 30.72 | 31.04 | 30.51 | 30.55 | 474,460 | -0.06(-0.20%) |
May 13, 2024 | 30.42 | 30.89 | 30.35 | 30.61 | 836,352 | +0.26(+0.86%) |
May 10, 2024 | 30.22 | 30.93 | 30.20 | 30.35 | 810,191 | +0.22(+0.73%) |
May 09, 2024 | 30.50 | 31.18 | 29.82 | 30.13 | 978,175 | -0.40(-1.31%) |
May 08, 2024 | 30.05 | 30.77 | 29.98 | 30.53 | 1,011,489 | +0.28(+0.93%) |
May 07, 2024 | 30.31 | 30.93 | 30.19 | 30.25 | 1,842,921 | +0.03(+0.10%) |
May 06, 2024 | 30.60 | 31.83 | 29.93 | 30.22 | 1,477,179 | -0.03(-0.10%) |
May 03, 2024 | 30.44 | 30.58 | 28.19 | 30.25 | 3,706,325 | -5.22(-14.72%) |
May 02, 2024 | 35.76 | 35.85 | 35.18 | 35.47 | 818,566 | +0.12(+0.34%) |
May 01, 2024 | 35.31 | 35.97 | 34.99 | 35.35 | 675,433 | +0.04(+0.11%) |
Apr 30, 2024 | 35.21 | 35.81 | 35.21 | 35.31 | 899,140 | -0.18(-0.51%) |
Apr 29, 2024 | 35.92 | 36.05 | 35.29 | 35.49 | 551,644 | -0.19(-0.53%) |
Apr 26, 2024 | 36.09 | 36.25 | 35.64 | 35.68 | 434,966 | -0.06(-0.17%) |
Apr 25, 2024 | 35.34 | 35.97 | 34.85 | 35.74 | 788,313 | -0.28(-0.78%) |
Apr 24, 2024 | 36.27 | 36.37 | 35.70 | 36.02 | 2,579,071 | -0.07(-0.19%) |
Apr 23, 2024 | 35.33 | 36.39 | 35.33 | 36.09 | 925,148 | +0.64(+1.81%) |
Apr 22, 2024 | 35.44 | 35.62 | 35.12 | 35.45 | 625,698 | +0.40(+1.14%) |
Apr 19, 2024 | 34.63 | 35.16 | 34.63 | 35.05 | 559,968 | +0.30(+0.86%) |
Apr 18, 2024 | 34.77 | 34.93 | 34.39 | 34.75 | 472,230 | +0.15(+0.43%) |
Apr 17, 2024 | 34.76 | 34.92 | 34.26 | 34.60 | 483,790 | +0.13(+0.38%) |
Apr 16, 2024 | 34.68 | 34.88 | 34.42 | 34.47 | 544,322 | -0.25(-0.72%) |
Apr 15, 2024 | 35.67 | 35.92 | 34.56 | 34.72 | 601,489 | -0.80(-2.25%) |
Apr 12, 2024 | 35.55 | 35.60 | 35.10 | 35.52 | 678,093 | -0.39(-1.09%) |
Apr 11, 2024 | 36.27 | 36.29 | 35.59 | 35.91 | 694,747 | -0.24(-0.66%) |
Apr 10, 2024 | 36.52 | 36.72 | 36.08 | 36.15 | 544,419 | -1.15(-3.08%) |
Apr 09, 2024 | 37.39 | 37.39 | 36.73 | 37.30 | 687,594 | +0.15(+0.40%) |
Apr 08, 2024 | 37.60 | 37.77 | 37.09 | 37.15 | 591,438 | -0.45(-1.20%) |
Apr 05, 2024 | 37.50 | 37.86 | 37.33 | 37.60 | 425,543 | +0.15(+0.40%) |
Apr 04, 2024 | 38.51 | 38.56 | 37.45 | 37.45 | 364,683 | -0.52(-1.37%) |
Apr 03, 2024 | 37.89 | 38.23 | 37.67 | 37.97 | 350,686 | +0.00(+0.00%) |
Apr 02, 2024 | 37.86 | 38.06 | 37.27 | 37.97 | 546,307 | -0.44(-1.15%) |
Apr 01, 2024 | 39.00 | 39.00 | 38.32 | 38.41 | 409,764 | -0.42(-1.08%) |
Mar 28, 2024 | 38.85 | 38.89 | 38.89 | 38.83 | 419,007 | +0.02(+0.05%) |
Mar 27, 2024 | 39.60 | 39.87 | 38.39 | 38.81 | 775,860 | -0.57(-1.45%) |
Mar 26, 2024 | 39.25 | 39.76 | 39.15 | 39.38 | 380,796 | +0.20(+0.51%) |
Mar 25, 2024 | 39.11 | 39.34 | 38.90 | 39.18 | 349,533 | +0.05(+0.13%) |
Mar 22, 2024 | 39.72 | 39.87 | 39.03 | 39.13 | 291,018 | -0.82(-2.05%) |
Mar 21, 2024 | 39.56 | 40.55 | 39.44 | 39.95 | 723,697 | +0.65(+1.65%) |
Mar 20, 2024 | 38.38 | 39.43 | 38.34 | 39.30 | 409,118 | +0.91(+2.37%) |
Mar 19, 2024 | 38.33 | 38.58 | 38.05 | 38.39 | 391,158 | -0.21(-0.54%) |
Mar 18, 2024 | 38.59 | 38.97 | 38.34 | 38.60 | 321,646 | +0.12(+0.31%) |
Mar 15, 2024 | 38.38 | 38.75 | 38.35 | 38.48 | 770,377 | -0.28(-0.72%) |
Mar 14, 2024 | 39.25 | 39.25 | 38.40 | 38.76 | 454,052 | -0.39(-1.00%) |
Mar 13, 2024 | 38.32 | 39.25 | 38.30 | 39.15 | 578,794 | +0.83(+2.17%) |
Mar 12, 2024 | 38.95 | 38.95 | 38.15 | 38.32 | 404,791 | -0.34(-0.88%) |
Mar 11, 2024 | 38.25 | 38.72 | 38.08 | 38.66 | 372,371 | +0.24(+0.62%) |
Mar 08, 2024 | 38.86 | 39.03 | 38.36 | 38.42 | 362,686 | -0.22(-0.57%) |
Mar 07, 2024 | 37.90 | 38.71 | 37.83 | 38.64 | 581,982 | +1.06(+2.82%) |
Mar 06, 2024 | 38.56 | 38.66 | 37.39 | 37.58 | 689,758 | -0.31(-0.82%) |
Mar 05, 2024 | 39.21 | 39.41 | 37.87 | 37.89 | 608,383 | -1.65(-4.17%) |
Mar 04, 2024 | 39.08 | 39.84 | 38.88 | 39.54 | 431,442 | +0.28(+0.71%) |
Mar 01, 2024 | 38.61 | 39.36 | 38.22 | 39.26 | 391,380 | +0.77(+2.00%) |
Feb 29, 2024 | 38.80 | 38.85 | 38.42 | 38.49 | 875,754 | +0.40(+1.05%) |
Feb 28, 2024 | 38.40 | 38.40 | 37.89 | 38.09 | 483,639 | -0.48(-1.25%) |
Feb 27, 2024 | 38.63 | 38.68 | 38.03 | 38.57 | 520,299 | +0.70(+1.85%) |
Feb 26, 2024 | 38.08 | 38.32 | 37.72 | 37.87 | 1,281,287 | -0.22(-0.57%) |
Feb 23, 2024 | 38.21 | 38.67 | 37.99 | 38.09 | 561,748 | -0.12(-0.31%) |
Feb 22, 2024 | 38.03 | 38.56 | 38.03 | 38.21 | 834,186 | +0.75(+2.00%) |
Feb 21, 2024 | 38.35 | 38.35 | 37.23 | 37.46 | 676,648 | -1.14(-2.96%) |
Feb 20, 2024 | 39.15 | 39.61 | 38.42 | 38.60 | 740,887 | -0.77(-1.95%) |
Feb 16, 2024 | 40.07 | 40.08 | 39.22 | 39.37 | 768,821 | -0.56(-1.41%) |
Feb 15, 2024 | 40.03 | 40.06 | 39.40 | 39.93 | 541,926 | +0.30(+0.75%) |
Feb 14, 2024 | 38.91 | 39.70 | 38.75 | 39.64 | 512,023 | +1.15(+2.99%) |
Feb 13, 2024 | 39.39 | 39.39 | 38.03 | 38.48 | 1,007,544 | -1.67(-4.17%) |
Feb 12, 2024 | 41.13 | 41.32 | 40.13 | 40.16 | 636,904 | -1.06(-2.58%) |
Feb 09, 2024 | 40.61 | 41.53 | 40.51 | 41.22 | 536,464 | +0.75(+1.85%) |
Feb 08, 2024 | 40.41 | 40.78 | 40.07 | 40.47 | 766,989 | +0.19(+0.46%) |
Feb 07, 2024 | 41.09 | 41.09 | 40.21 | 40.29 | 790,955 | -0.41(-1.02%) |
Feb 06, 2024 | 41.36 | 41.36 | 40.36 | 40.70 | 843,954 | -0.55(-1.34%) |
Feb 05, 2024 | 42.37 | 42.47 | 41.10 | 41.25 | 1,043,436 | -1.16(-2.74%) |
Feb 02, 2024 | 44.78 | 44.78 | 39.84 | 42.41 | 1,955,789 | -1.00(-2.31%) |
Feb 01, 2024 | 43.14 | 43.61 | 42.90 | 43.42 | 559,575 | +0.47(+1.10%) |
Jan 31, 2024 | 43.31 | 43.89 | 42.86 | 42.95 | 645,622 | -0.41(-0.95%) |
Jan 30, 2024 | 43.45 | 43.55 | 43.07 | 43.36 | 405,070 | -0.14(-0.32%) |
Jan 29, 2024 | 43.05 | 43.52 | 42.68 | 43.50 | 550,733 | +0.66(+1.54%) |
Jan 26, 2024 | 42.46 | 43.02 | 42.42 | 42.84 | 654,387 | +0.36(+0.86%) |
Jan 25, 2024 | 41.36 | 42.67 | 41.06 | 42.47 | 905,445 | +1.22(+2.96%) |
Jan 24, 2024 | 41.26 | 41.63 | 40.98 | 41.25 | 518,222 | +0.36(+0.89%) |
Jan 23, 2024 | 41.08 | 41.31 | 40.48 | 40.89 | 346,706 | -0.18(-0.43%) |
Jan 22, 2024 | 40.77 | 41.14 | 40.56 | 41.06 | 437,837 | +0.52(+1.29%) |
Jan 19, 2024 | 40.46 | 40.63 | 39.98 | 40.54 | 312,797 | +0.27(+0.67%) |
Jan 18, 2024 | 39.63 | 40.43 | 39.60 | 40.27 | 333,280 | +0.96(+2.44%) |
Jan 17, 2024 | 39.32 | 39.35 | 38.48 | 39.31 | 571,798 | -0.39(-0.99%) |
Jan 16, 2024 | 40.23 | 40.23 | 39.38 | 39.71 | 539,634 | -1.21(-2.96%) |
Jan 12, 2024 | 41.56 | 42.07 | 40.90 | 40.92 | 525,437 | -0.60(-1.45%) |
Jan 11, 2024 | 41.07 | 41.54 | 40.61 | 41.52 | 392,207 | +0.58(+1.42%) |
Jan 10, 2024 | 40.23 | 41.16 | 40.17 | 40.94 | 307,962 | +0.68(+1.69%) |
Jan 09, 2024 | 40.19 | 40.53 | 40.05 | 40.26 | 364,514 | -0.40(-0.99%) |
Jan 08, 2024 | 39.54 | 40.68 | 39.53 | 40.66 | 312,252 | +1.14(+2.89%) |
Jan 05, 2024 | 39.13 | 39.81 | 39.08 | 39.52 | 377,790 | +0.38(+0.98%) |
Jan 04, 2024 | 39.21 | 39.52 | 39.04 | 39.13 | 753,158 | -0.07(-0.18%) |
Jan 03, 2024 | 39.65 | 39.65 | 39.17 | 39.20 | 392,324 | -0.83(-2.07%) |
Jan 02, 2024 | 40.96 | 40.96 | 39.91 | 40.03 | 468,083 | -1.35(-3.26%) |
Dec 29, 2023 | 41.61 | 41.74 | 41.32 | 41.38 | 289,075 | -0.28(-0.66%) |
Dec 28, 2023 | 42.04 | 42.11 | 41.62 | 41.66 | 324,940 | -0.30(-0.70%) |
Dec 27, 2023 | 41.85 | 42.15 | 41.69 | 41.95 | 319,982 | +0.16(+0.38%) |
Dec 26, 2023 | 41.74 | 41.82 | 41.60 | 41.79 | 100,785 | +0.29(+0.69%) |
Dec 22, 2023 | 41.36 | 41.66 | 41.13 | 41.51 | 457,361 | +0.04(+0.10%) |
Dec 21, 2023 | 40.83 | 41.54 | 40.83 | 41.47 | 495,339 | +1.08(+2.68%) |
Dec 20, 2023 | 40.52 | 40.93 | 40.12 | 40.39 | 599,084 | -0.21(-0.51%) |
Dec 19, 2023 | 40.78 | 41.07 | 40.53 | 40.59 | 369,388 | -0.03(-0.07%) |
Dec 18, 2023 | 40.35 | 40.75 | 40.35 | 40.62 | 364,855 | +0.14(+0.34%) |
Dec 15, 2023 | 40.91 | 41.02 | 40.27 | 40.48 | 554,982 | -0.47(-1.15%) |
Dec 14, 2023 | 40.62 | 41.04 | 40.58 | 40.96 | 711,489 | +0.58(+1.44%) |
Dec 13, 2023 | 40.05 | 40.38 | 39.36 | 40.38 | 588,056 | +0.44(+1.11%) |
Dec 12, 2023 | 39.76 | 40.14 | 39.64 | 39.93 | 366,956 | +0.23(+0.57%) |
Dec 11, 2023 | 39.14 | 39.74 | 39.07 | 39.71 | 387,769 | +0.38(+0.98%) |
Dec 08, 2023 | 38.99 | 39.52 | 38.99 | 39.32 | 327,135 | +0.16(+0.40%) |
Dec 07, 2023 | 39.33 | 39.38 | 38.92 | 39.16 | 408,979 | +0.03(+0.08%) |
Dec 06, 2023 | 39.81 | 39.96 | 39.12 | 39.13 | 476,408 | -0.46(-1.17%) |
Dec 05, 2023 | 39.27 | 39.79 | 39.24 | 39.60 | 643,638 | -0.07(-0.17%) |
Dec 04, 2023 | 39.62 | 40.09 | 39.59 | 39.67 | 563,765 | -0.44(-1.10%) |
Dec 01, 2023 | 39.55 | 40.17 | 39.00 | 40.11 | 705,448 | +0.58(+1.47%) |
Nov 30, 2023 | 39.88 | 39.94 | 39.13 | 39.53 | 950,448 | +0.06(+0.14%) |
Nov 29, 2023 | 39.78 | 40.34 | 39.27 | 39.47 | 1,194,047 | +0.32(+0.82%) |
Nov 28, 2023 | 38.60 | 39.21 | 38.38 | 39.15 | 606,374 | +0.55(+1.43%) |
Nov 27, 2023 | 37.92 | 38.69 | 37.61 | 38.60 | 547,364 | +0.62(+1.64%) |
Nov 24, 2023 | 37.61 | 38.08 | 37.55 | 37.98 | 176,179 | +0.40(+1.06%) |
Nov 22, 2023 | 37.82 | 37.87 | 37.41 | 37.58 | 667,665 | -0.03(-0.08%) |
Nov 21, 2023 | 37.77 | 38.00 | 37.54 | 37.61 | 477,168 | -0.16(-0.44%) |
Nov 20, 2023 | 37.70 | 38.13 | 37.70 | 37.77 | 438,849 | +0.17(+0.46%) |
Nov 17, 2023 | 37.55 | 37.72 | 37.34 | 37.60 | 294,820 | +0.21(+0.57%) |
Nov 16, 2023 | 37.19 | 37.51 | 36.89 | 37.39 | 621,450 | +0.05(+0.13%) |
Nov 15, 2023 | 36.43 | 37.39 | 36.27 | 37.34 | 689,301 | +0.87(+2.40%) |
Nov 14, 2023 | 36.54 | 36.76 | 36.31 | 36.46 | 606,774 | +0.72(+2.01%) |
Nov 13, 2023 | 35.41 | 35.83 | 35.22 | 35.74 | 359,462 | +0.19(+0.55%) |
Nov 10, 2023 | 34.95 | 35.60 | 34.59 | 35.55 | 636,740 | +0.59(+1.69%) |
Nov 09, 2023 | 35.21 | 35.68 | 34.95 | 34.96 | 546,638 | -0.17(-0.50%) |
Nov 08, 2023 | 35.10 | 35.26 | 34.86 | 35.13 | 431,379 | +0.07(+0.19%) |
Nov 07, 2023 | 34.63 | 35.23 | 34.39 | 35.07 | 710,643 | +0.51(+1.49%) |
Nov 06, 2023 | 35.28 | 35.71 | 34.32 | 34.55 | 957,966 | -0.68(-1.93%) |
Nov 03, 2023 | 33.97 | 35.26 | 33.38 | 35.23 | 1,124,778 | +1.79(+5.34%) |
Nov 02, 2023 | 33.04 | 33.48 | 32.78 | 33.44 | 849,322 | +0.95(+2.93%) |
Nov 01, 2023 | 32.49 | 32.99 | 32.21 | 32.49 | 700,101 | +0.08(+0.24%) |
Oct 31, 2023 | 32.26 | 32.49 | 31.93 | 32.42 | 627,134 | +0.13(+0.39%) |
Oct 30, 2023 | 31.88 | 32.36 | 31.74 | 32.29 | 640,646 | +0.79(+2.50%) |
Oct 27, 2023 | 31.49 | 31.84 | 31.20 | 31.50 | 516,904 | +0.16(+0.53%) |
Oct 26, 2023 | 32.16 | 32.56 | 31.10 | 31.34 | 868,393 | -0.81(-2.51%) |
Oct 25, 2023 | 32.21 | 32.39 | 31.90 | 32.14 | 556,279 | -0.26(-0.81%) |
Oct 24, 2023 | 32.43 | 32.63 | 32.23 | 32.41 | 445,411 | +0.20(+0.63%) |
Oct 23, 2023 | 32.15 | 32.50 | 31.66 | 32.20 | 470,285 | -0.06(-0.18%) |
Oct 20, 2023 | 32.39 | 32.67 | 32.11 | 32.26 | 560,373 | -0.16(-0.51%) |
Oct 19, 2023 | 33.02 | 33.02 | 32.36 | 32.43 | 561,503 | -0.49(-1.47%) |
Oct 18, 2023 | 33.19 | 33.74 | 32.85 | 32.91 | 409,153 | -0.57(-1.71%) |
Oct 17, 2023 | 33.33 | 33.79 | 33.03 | 33.48 | 515,201 | -0.13(-0.38%) |
Oct 16, 2023 | 33.66 | 33.67 | 33.37 | 33.61 | 525,437 | +0.15(+0.44%) |
Oct 13, 2023 | 33.91 | 34.19 | 33.33 | 33.46 | 463,584 | -0.48(-1.40%) |
Oct 12, 2023 | 34.89 | 35.06 | 33.68 | 33.94 | 415,820 | -1.03(-2.94%) |
Oct 11, 2023 | 34.72 | 35.07 | 34.66 | 34.97 | 357,520 | +0.46(+1.32%) |
Oct 10, 2023 | 34.23 | 34.89 | 34.23 | 34.51 | 463,661 | +0.38(+1.11%) |
Oct 09, 2023 | 33.91 | 34.15 | 33.76 | 34.13 | 240,325 | -0.16(-0.45%) |
Oct 06, 2023 | 33.72 | 34.59 | 33.66 | 34.29 | 496,516 | +0.27(+0.80%) |
Oct 05, 2023 | 33.48 | 34.06 | 33.35 | 34.02 | 461,833 | +0.45(+1.33%) |
Oct 04, 2023 | 33.34 | 33.73 | 32.93 | 33.57 | 344,253 | +0.43(+1.29%) |
Oct 03, 2023 | 33.60 | 33.89 | 32.74 | 33.14 | 608,462 | -0.81(-2.37%) |