Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.10 | 39.25 | 38.91 | 39.24 | 633,842 | +0.37(+0.95%) |
May 23, 2024 | 39.93 | 39.93 | 38.59 | 38.87 | 1,168,598 | -0.78(-1.97%) |
May 22, 2024 | 39.89 | 40.27 | 39.43 | 39.65 | 1,149,969 | -0.25(-0.63%) |
May 21, 2024 | 39.59 | 40.19 | 39.59 | 39.90 | 965,234 | +0.23(+0.58%) |
May 20, 2024 | 40.16 | 40.24 | 39.65 | 39.67 | 860,960 | -0.44(-1.10%) |
May 17, 2024 | 39.80 | 40.13 | 39.71 | 40.11 | 662,929 | +0.44(+1.11%) |
May 16, 2024 | 39.96 | 40.30 | 39.66 | 39.67 | 1,058,087 | -0.48(-1.20%) |
May 15, 2024 | 40.40 | 40.69 | 39.79 | 40.15 | 694,022 | +0.20(+0.50%) |
May 14, 2024 | 39.99 | 40.00 | 39.51 | 39.95 | 878,476 | +0.43(+1.09%) |
May 13, 2024 | 40.00 | 40.06 | 39.52 | 39.52 | 1,066,584 | -0.18(-0.45%) |
May 10, 2024 | 39.82 | 39.82 | 39.28 | 39.70 | 847,375 | +0.09(+0.23%) |
May 09, 2024 | 39.10 | 39.66 | 38.93 | 39.61 | 1,374,362 | +0.49(+1.25%) |
May 08, 2024 | 38.17 | 39.14 | 38.05 | 39.12 | 850,148 | +0.74(+1.93%) |
May 07, 2024 | 38.94 | 39.15 | 38.38 | 38.38 | 2,041,600 | -0.32(-0.83%) |
May 06, 2024 | 38.44 | 38.85 | 38.13 | 38.70 | 1,103,118 | +0.62(+1.63%) |
May 03, 2024 | 38.23 | 38.50 | 37.82 | 38.08 | 1,402,076 | +0.57(+1.52%) |
May 02, 2024 | 36.97 | 37.58 | 36.54 | 37.51 | 1,024,279 | +1.11(+3.05%) |
May 01, 2024 | 36.00 | 37.35 | 35.91 | 36.40 | 1,200,011 | +0.61(+1.70%) |
Apr 30, 2024 | 36.18 | 36.64 | 35.73 | 35.79 | 1,458,476 | -0.70(-1.92%) |
Apr 29, 2024 | 36.92 | 37.11 | 36.36 | 36.49 | 1,012,276 | -0.36(-0.98%) |
Apr 26, 2024 | 36.56 | 37.18 | 36.49 | 36.85 | 918,227 | +0.26(+0.71%) |
Apr 25, 2024 | 36.61 | 36.84 | 36.18 | 36.59 | 1,253,266 | -0.23(-0.62%) |
Apr 24, 2024 | 36.42 | 37.01 | 36.26 | 36.82 | 1,388,356 | +0.19(+0.52%) |
Apr 23, 2024 | 35.64 | 36.85 | 35.51 | 36.63 | 1,817,286 | +0.95(+2.66%) |
Apr 22, 2024 | 34.94 | 35.71 | 34.66 | 35.68 | 1,804,605 | +0.77(+2.21%) |
Apr 19, 2024 | 33.65 | 35.20 | 33.44 | 34.91 | 2,607,236 | +1.01(+2.98%) |
Apr 18, 2024 | 33.85 | 34.90 | 33.50 | 33.90 | 5,773,441 | -2.72(-7.43%) |
Apr 17, 2024 | 37.00 | 37.22 | 36.22 | 36.62 | 1,809,795 | -0.01(-0.03%) |
Apr 16, 2024 | 36.51 | 36.73 | 35.95 | 36.63 | 1,690,941 | -0.13(-0.35%) |
Apr 15, 2024 | 37.19 | 37.80 | 36.35 | 36.76 | 1,009,365 | -0.07(-0.19%) |
Apr 12, 2024 | 36.52 | 36.95 | 36.36 | 36.83 | 977,558 | -0.35(-0.94%) |
Apr 11, 2024 | 37.36 | 37.42 | 36.57 | 37.18 | 911,744 | +0.02(+0.05%) |
Apr 10, 2024 | 38.45 | 38.45 | 36.95 | 37.16 | 1,190,235 | -2.03(-5.18%) |
Apr 09, 2024 | 39.25 | 39.46 | 38.90 | 39.19 | 1,204,641 | +0.16(+0.41%) |
Apr 08, 2024 | 38.45 | 39.15 | 38.22 | 39.03 | 673,132 | +0.78(+2.04%) |
Apr 05, 2024 | 37.67 | 38.43 | 37.57 | 38.25 | 1,772,510 | +0.33(+0.87%) |
Apr 04, 2024 | 38.84 | 38.87 | 37.78 | 37.92 | 1,472,110 | -0.08(-0.21%) |
Apr 03, 2024 | 38.01 | 38.49 | 37.78 | 38.00 | 1,078,914 | -0.08(-0.21%) |
Apr 02, 2024 | 38.86 | 38.89 | 38.01 | 38.08 | 1,442,641 | -1.15(-2.93%) |
Apr 01, 2024 | 40.21 | 40.21 | 39.06 | 39.23 | 1,091,192 | -0.83(-2.07%) |
Mar 28, 2024 | 39.88 | 40.32 | 39.56 | 40.06 | 925,178 | +0.24(+0.60%) |
Mar 27, 2024 | 38.69 | 39.83 | 38.69 | 39.82 | 989,500 | +1.32(+3.43%) |
Mar 26, 2024 | 39.04 | 39.10 | 38.49 | 38.50 | 1,273,833 | -0.25(-0.65%) |
Mar 25, 2024 | 38.57 | 39.09 | 38.57 | 38.75 | 541,816 | +0.18(+0.47%) |
Mar 22, 2024 | 39.52 | 39.60 | 38.50 | 38.57 | 996,759 | -0.84(-2.13%) |
Mar 21, 2024 | 38.86 | 40.02 | 38.86 | 39.41 | 1,188,825 | +0.81(+2.10%) |
Mar 20, 2024 | 37.53 | 38.99 | 37.47 | 38.60 | 1,658,670 | +0.98(+2.60%) |
Mar 19, 2024 | 37.36 | 37.83 | 37.24 | 37.62 | 1,135,266 | +0.10(+0.26%) |
Mar 18, 2024 | 37.60 | 37.85 | 37.37 | 37.52 | 1,670,313 | +0.04(+0.11%) |
Mar 15, 2024 | 37.46 | 38.35 | 37.36 | 37.48 | 4,544,243 | -0.22(-0.58%) |
Mar 14, 2024 | 38.44 | 38.69 | 37.54 | 37.70 | 1,217,118 | -0.92(-2.38%) |
Mar 13, 2024 | 38.70 | 39.18 | 38.47 | 38.62 | 1,498,836 | -0.13(-0.33%) |
Mar 12, 2024 | 39.10 | 39.24 | 38.52 | 38.75 | 1,280,610 | -0.37(-0.94%) |
Mar 11, 2024 | 39.09 | 39.40 | 38.89 | 39.11 | 1,842,898 | -0.13(-0.33%) |
Mar 08, 2024 | 39.68 | 40.00 | 39.21 | 39.24 | 1,416,312 | -0.08(-0.20%) |
Mar 07, 2024 | 39.75 | 40.22 | 39.19 | 39.32 | 1,509,159 | -0.02(-0.05%) |
Mar 06, 2024 | 39.46 | 39.92 | 38.50 | 39.34 | 1,434,352 | -0.23(-0.58%) |
Mar 05, 2024 | 37.81 | 39.90 | 37.81 | 39.57 | 2,016,823 | +1.60(+4.22%) |
Mar 04, 2024 | 38.06 | 38.62 | 37.79 | 37.97 | 1,281,069 | +0.41(+1.08%) |
Mar 01, 2024 | 37.19 | 37.61 | 36.41 | 37.56 | 1,388,026 | +0.00(+0.00%) |
Feb 29, 2024 | 37.42 | 38.25 | 37.22 | 37.56 | 1,384,102 | +0.77(+2.10%) |
Feb 28, 2024 | 36.85 | 37.25 | 36.77 | 36.79 | 825,836 | -0.40(-1.06%) |
Feb 27, 2024 | 37.17 | 37.60 | 36.87 | 37.18 | 850,870 | +0.30(+0.81%) |
Feb 26, 2024 | 36.52 | 37.26 | 36.39 | 36.89 | 1,592,902 | +0.17(+0.46%) |
Feb 23, 2024 | 36.78 | 37.06 | 36.45 | 36.72 | 796,080 | -0.11(-0.30%) |
Feb 22, 2024 | 36.74 | 37.37 | 36.53 | 36.83 | 930,499 | +0.16(+0.43%) |
Feb 21, 2024 | 36.36 | 36.72 | 35.94 | 36.67 | 1,425,476 | -0.06(-0.16%) |
Feb 20, 2024 | 35.78 | 36.98 | 35.78 | 36.73 | 1,687,705 | +0.40(+1.09%) |
Feb 16, 2024 | 35.78 | 36.77 | 35.63 | 36.33 | 1,441,303 | -0.02(-0.05%) |
Feb 15, 2024 | 36.04 | 36.96 | 36.04 | 36.35 | 1,665,369 | +0.56(+1.58%) |
Feb 14, 2024 | 35.45 | 35.83 | 35.04 | 35.79 | 1,370,350 | +0.84(+2.41%) |
Feb 13, 2024 | 35.43 | 35.65 | 34.21 | 34.95 | 2,012,598 | -1.75(-4.77%) |
Feb 12, 2024 | 35.55 | 37.12 | 35.55 | 36.70 | 1,495,935 | +1.09(+3.06%) |
Feb 09, 2024 | 34.92 | 35.64 | 34.53 | 35.61 | 1,172,961 | +0.63(+1.81%) |
Feb 08, 2024 | 34.62 | 35.08 | 34.54 | 34.98 | 701,865 | +0.09(+0.26%) |
Feb 07, 2024 | 35.15 | 35.28 | 33.94 | 34.89 | 1,378,680 | -0.11(-0.31%) |
Feb 06, 2024 | 35.13 | 35.64 | 34.78 | 35.00 | 1,364,796 | -0.16(-0.45%) |
Feb 05, 2024 | 35.53 | 35.53 | 34.84 | 35.15 | 1,442,531 | -0.78(-2.18%) |
Feb 02, 2024 | 34.68 | 36.09 | 34.68 | 35.94 | 1,873,994 | +0.30(+0.83%) |
Feb 01, 2024 | 37.46 | 37.55 | 34.52 | 35.64 | 3,106,817 | -1.64(-4.41%) |
Jan 31, 2024 | 37.62 | 38.44 | 37.21 | 37.28 | 1,696,910 | -1.70(-4.37%) |
Jan 30, 2024 | 39.09 | 39.44 | 38.97 | 38.99 | 1,409,296 | -0.23(-0.58%) |
Jan 29, 2024 | 38.44 | 39.24 | 38.02 | 39.21 | 1,388,301 | +0.81(+2.11%) |
Jan 26, 2024 | 38.61 | 39.08 | 38.30 | 38.40 | 1,339,922 | -0.16(-0.41%) |
Jan 25, 2024 | 38.54 | 38.76 | 37.92 | 38.56 | 3,053,334 | +0.30(+0.78%) |
Jan 24, 2024 | 38.12 | 38.58 | 37.94 | 38.26 | 1,394,686 | +0.50(+1.34%) |
Jan 23, 2024 | 38.35 | 38.46 | 37.64 | 37.76 | 1,153,400 | -0.29(-0.75%) |
Jan 22, 2024 | 37.55 | 38.12 | 37.42 | 38.05 | 1,131,431 | +0.79(+2.13%) |
Jan 19, 2024 | 36.50 | 37.26 | 36.09 | 37.25 | 1,397,229 | +0.91(+2.51%) |
Jan 18, 2024 | 35.02 | 36.69 | 34.88 | 36.34 | 2,760,968 | +1.60(+4.62%) |
Jan 17, 2024 | 34.65 | 35.21 | 34.33 | 34.74 | 1,388,039 | -0.36(-1.02%) |
Jan 16, 2024 | 35.02 | 35.46 | 34.56 | 35.10 | 1,212,397 | -0.56(-1.58%) |
Jan 12, 2024 | 36.51 | 36.62 | 35.29 | 35.66 | 1,568,454 | -0.55(-1.53%) |
Jan 11, 2024 | 36.26 | 36.34 | 35.57 | 36.21 | 1,031,818 | -0.30(-0.81%) |
Jan 10, 2024 | 36.26 | 36.63 | 35.93 | 36.51 | 2,263,670 | +0.15(+0.41%) |
Jan 09, 2024 | 36.37 | 36.72 | 36.27 | 36.36 | 989,563 | -0.51(-1.40%) |
Jan 08, 2024 | 36.66 | 36.92 | 36.30 | 36.88 | 900,235 | +0.28(+0.76%) |
Jan 05, 2024 | 35.75 | 36.77 | 35.44 | 36.60 | 2,400,045 | +0.86(+2.41%) |
Jan 04, 2024 | 35.44 | 36.10 | 35.18 | 35.74 | 1,537,089 | +0.25(+0.70%) |
Jan 03, 2024 | 36.21 | 36.50 | 35.42 | 35.49 | 1,975,758 | -1.65(-4.45%) |
Jan 02, 2024 | 36.89 | 37.88 | 36.70 | 37.14 | 1,168,117 | -0.13(-0.35%) |
Dec 29, 2023 | 37.45 | 37.57 | 36.94 | 37.27 | 1,336,175 | -0.33(-0.87%) |
Dec 28, 2023 | 37.47 | 37.77 | 37.37 | 37.60 | 786,453 | -0.06(-0.16%) |
Dec 27, 2023 | 37.81 | 37.97 | 37.53 | 37.66 | 664,639 | -0.14(-0.37%) |
Dec 26, 2023 | 37.44 | 38.08 | 37.30 | 37.80 | 614,927 | +0.40(+1.06%) |
Dec 22, 2023 | 37.56 | 37.98 | 37.35 | 37.40 | 824,723 | +0.03(+0.08%) |
Dec 21, 2023 | 37.44 | 37.70 | 37.10 | 37.37 | 1,196,048 | +0.50(+1.37%) |
Dec 20, 2023 | 37.75 | 38.06 | 36.85 | 36.87 | 1,634,773 | -0.88(-2.33%) |
Dec 19, 2023 | 38.08 | 38.43 | 37.73 | 37.75 | 2,323,675 | -0.30(-0.80%) |
Dec 18, 2023 | 39.05 | 39.15 | 38.04 | 38.05 | 1,582,451 | -0.79(-2.04%) |
Dec 15, 2023 | 39.64 | 40.11 | 38.53 | 38.85 | 3,348,686 | -0.74(-1.86%) |
Dec 14, 2023 | 38.19 | 39.67 | 38.19 | 39.58 | 3,944,794 | +2.70(+7.31%) |
Dec 13, 2023 | 34.44 | 36.94 | 34.36 | 36.89 | 2,846,053 | +2.41(+6.99%) |
Dec 12, 2023 | 34.73 | 34.86 | 34.45 | 34.47 | 1,063,702 | -0.30(-0.87%) |
Dec 11, 2023 | 34.77 | 35.14 | 34.69 | 34.78 | 1,412,957 | -0.34(-0.98%) |
Dec 08, 2023 | 34.69 | 35.26 | 34.42 | 35.12 | 1,695,344 | +0.54(+1.56%) |
Dec 07, 2023 | 33.88 | 34.66 | 33.70 | 34.58 | 2,482,013 | +1.04(+3.10%) |
Dec 06, 2023 | 33.72 | 34.22 | 33.32 | 33.54 | 2,815,976 | +1.11(+3.42%) |
Dec 05, 2023 | 32.88 | 32.88 | 32.33 | 32.44 | 1,171,582 | -0.61(-1.84%) |
Dec 04, 2023 | 31.95 | 33.23 | 31.89 | 33.04 | 2,003,409 | +0.78(+2.43%) |
Dec 01, 2023 | 30.02 | 32.35 | 29.92 | 32.26 | 2,449,258 | +2.08(+6.89%) |
Nov 30, 2023 | 30.24 | 30.56 | 29.92 | 30.18 | 1,519,472 | +0.11(+0.36%) |
Nov 29, 2023 | 29.53 | 30.41 | 29.53 | 30.07 | 1,523,215 | +0.85(+2.92%) |
Nov 28, 2023 | 29.27 | 29.36 | 28.90 | 29.22 | 887,600 | -0.05(-0.17%) |
Nov 27, 2023 | 29.05 | 29.30 | 28.76 | 29.27 | 946,538 | -0.04(-0.13%) |
Nov 24, 2023 | 29.41 | 29.55 | 29.18 | 29.31 | 312,710 | -0.03(-0.10%) |
Nov 22, 2023 | 29.50 | 29.54 | 28.82 | 29.34 | 799,502 | +0.05(+0.17%) |
Nov 21, 2023 | 29.86 | 29.93 | 29.16 | 29.29 | 1,128,954 | -0.75(-2.51%) |
Nov 20, 2023 | 30.08 | 30.14 | 29.62 | 30.04 | 1,014,936 | -0.04(-0.13%) |
Nov 17, 2023 | 30.00 | 30.10 | 29.57 | 30.08 | 1,279,984 | +0.58(+1.96%) |
Nov 16, 2023 | 29.72 | 29.90 | 29.15 | 29.50 | 1,583,273 | -0.33(-1.12%) |
Nov 15, 2023 | 28.83 | 29.96 | 28.83 | 29.84 | 2,168,742 | +1.05(+3.64%) |
Nov 14, 2023 | 28.07 | 29.34 | 27.94 | 28.79 | 1,877,422 | +1.85(+6.88%) |
Nov 13, 2023 | 26.57 | 26.97 | 26.23 | 26.94 | 858,919 | +0.15(+0.55%) |
Nov 10, 2023 | 26.78 | 26.86 | 26.31 | 26.79 | 731,858 | +0.21(+0.77%) |
Nov 09, 2023 | 27.16 | 27.18 | 26.39 | 26.58 | 1,527,677 | -0.53(-1.95%) |
Nov 08, 2023 | 27.42 | 27.47 | 26.89 | 27.11 | 746,642 | -0.24(-0.86%) |
Nov 07, 2023 | 27.49 | 27.69 | 27.24 | 27.35 | 1,046,645 | -0.29(-1.06%) |
Nov 06, 2023 | 28.00 | 28.08 | 27.37 | 27.64 | 714,410 | -0.33(-1.19%) |
Nov 03, 2023 | 27.98 | 28.36 | 27.73 | 27.98 | 1,545,482 | +0.98(+3.63%) |
Nov 02, 2023 | 26.07 | 27.08 | 26.00 | 27.00 | 1,379,524 | +1.31(+5.11%) |
Nov 01, 2023 | 25.44 | 25.70 | 25.10 | 25.68 | 1,351,531 | +0.13(+0.50%) |
Oct 31, 2023 | 25.29 | 25.63 | 25.02 | 25.55 | 1,331,346 | +0.30(+1.20%) |
Oct 30, 2023 | 24.88 | 25.28 | 24.60 | 25.25 | 1,401,436 | +0.70(+2.83%) |
Oct 27, 2023 | 25.23 | 25.23 | 24.26 | 24.55 | 1,933,373 | -0.74(-2.91%) |
Oct 26, 2023 | 24.67 | 25.60 | 24.67 | 25.29 | 1,305,596 | +0.67(+2.71%) |
Oct 25, 2023 | 24.61 | 24.77 | 23.92 | 24.62 | 1,446,462 | -0.13(-0.51%) |
Oct 24, 2023 | 25.07 | 25.16 | 24.38 | 24.75 | 1,218,902 | -0.17(-0.67%) |
Oct 23, 2023 | 24.92 | 25.49 | 24.78 | 24.92 | 1,374,402 | -0.07(-0.27%) |
Oct 20, 2023 | 25.81 | 26.03 | 24.84 | 24.99 | 2,468,874 | -0.95(-3.67%) |
Oct 19, 2023 | 27.29 | 27.44 | 25.77 | 25.94 | 2,615,387 | -0.55(-2.07%) |
Oct 18, 2023 | 26.81 | 26.92 | 26.31 | 26.49 | 1,789,746 | -0.79(-2.91%) |
Oct 17, 2023 | 26.49 | 27.58 | 26.49 | 27.28 | 2,082,044 | +0.55(+2.05%) |
Oct 16, 2023 | 26.43 | 26.85 | 26.23 | 26.73 | 1,680,173 | +0.68(+2.60%) |
Oct 13, 2023 | 26.77 | 26.79 | 25.86 | 26.05 | 1,506,901 | -0.39(-1.48%) |
Oct 12, 2023 | 26.88 | 26.88 | 26.24 | 26.45 | 1,344,155 | -0.28(-1.06%) |
Oct 11, 2023 | 26.96 | 27.39 | 26.53 | 26.73 | 1,340,257 | -0.19(-0.69%) |
Oct 10, 2023 | 26.46 | 27.14 | 26.23 | 26.92 | 1,535,350 | +0.77(+2.96%) |
Oct 09, 2023 | 25.98 | 26.48 | 25.98 | 26.14 | 1,834,795 | -0.14(-0.52%) |
Oct 06, 2023 | 25.99 | 26.81 | 25.81 | 26.28 | 1,638,666 | -0.08(-0.30%) |
Oct 05, 2023 | 25.74 | 26.47 | 25.69 | 26.36 | 1,461,884 | +0.44(+1.70%) |
Oct 04, 2023 | 25.86 | 26.07 | 25.54 | 25.92 | 1,942,904 | +0.18(+0.69%) |
Oct 03, 2023 | 25.93 | 25.94 | 25.33 | 25.74 | 1,797,961 | -0.38(-1.46%) |