Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.08 | 37.15 | 36.81 | 36.98 | 216,954 | -0.19(-0.51%) |
May 16, 2024 | 37.42 | 37.42 | 36.88 | 37.17 | 341,945 | -0.39(-1.04%) |
May 15, 2024 | 38.63 | 39.48 | 37.54 | 37.56 | 377,660 | -1.68(-4.28%) |
May 14, 2024 | 39.66 | 39.88 | 39.06 | 39.24 | 310,121 | +0.30(+0.77%) |
May 13, 2024 | 39.07 | 39.88 | 38.74 | 38.94 | 325,890 | +0.14(+0.36%) |
May 10, 2024 | 39.29 | 39.41 | 38.74 | 38.80 | 216,138 | -0.29(-0.74%) |
May 09, 2024 | 38.60 | 39.24 | 38.39 | 39.09 | 214,897 | +0.44(+1.14%) |
May 08, 2024 | 38.00 | 38.67 | 37.74 | 38.65 | 249,882 | +0.54(+1.42%) |
May 07, 2024 | 38.64 | 38.96 | 38.10 | 38.11 | 338,710 | -0.47(-1.22%) |
May 06, 2024 | 38.89 | 39.05 | 38.56 | 38.58 | 250,051 | +0.57(+1.50%) |
May 03, 2024 | 38.74 | 38.92 | 37.86 | 38.01 | 323,272 | -0.24(-0.63%) |
May 02, 2024 | 37.73 | 38.27 | 37.59 | 38.25 | 245,327 | +1.10(+2.96%) |
May 01, 2024 | 37.38 | 37.95 | 37.11 | 37.15 | 267,004 | -0.24(-0.64%) |
Apr 30, 2024 | 37.34 | 37.60 | 37.24 | 37.39 | 255,544 | -0.23(-0.61%) |
Apr 29, 2024 | 37.77 | 37.80 | 37.28 | 37.62 | 205,189 | +0.05(+0.13%) |
Apr 26, 2024 | 36.95 | 37.74 | 36.81 | 37.57 | 246,656 | +0.86(+2.34%) |
Apr 25, 2024 | 36.80 | 36.80 | 36.23 | 36.71 | 310,807 | -0.41(-1.10%) |
Apr 24, 2024 | 37.92 | 38.06 | 37.01 | 37.12 | 354,625 | -0.92(-2.42%) |
Apr 23, 2024 | 36.97 | 38.16 | 36.97 | 38.04 | 373,345 | +1.36(+3.71%) |
Apr 22, 2024 | 36.70 | 37.10 | 36.47 | 36.68 | 285,624 | +0.09(+0.25%) |
Apr 19, 2024 | 36.51 | 37.02 | 36.10 | 36.59 | 389,926 | -0.09(-0.25%) |
Apr 18, 2024 | 36.62 | 37.29 | 36.47 | 36.68 | 265,569 | +0.14(+0.38%) |
Apr 17, 2024 | 36.48 | 36.92 | 36.11 | 36.54 | 324,742 | +0.43(+1.19%) |
Apr 16, 2024 | 36.15 | 36.27 | 35.84 | 36.11 | 472,597 | -0.42(-1.15%) |
Apr 15, 2024 | 36.97 | 37.20 | 36.04 | 36.53 | 328,022 | -0.30(-0.81%) |
Apr 12, 2024 | 37.51 | 37.65 | 36.70 | 36.83 | 287,228 | -0.91(-2.41%) |
Apr 11, 2024 | 37.76 | 37.89 | 37.34 | 37.74 | 235,320 | -0.25(-0.66%) |
Apr 10, 2024 | 38.44 | 38.44 | 37.53 | 37.99 | 336,981 | -1.09(-2.79%) |
Apr 09, 2024 | 39.73 | 39.73 | 38.80 | 39.08 | 325,445 | -0.35(-0.89%) |
Apr 08, 2024 | 38.85 | 39.49 | 38.85 | 39.43 | 324,063 | +0.68(+1.75%) |
Apr 05, 2024 | 38.09 | 38.87 | 38.03 | 38.75 | 310,424 | +0.75(+1.97%) |
Apr 04, 2024 | 38.80 | 38.84 | 37.89 | 38.00 | 306,991 | -0.32(-0.84%) |
Apr 03, 2024 | 39.08 | 39.21 | 38.11 | 38.32 | 287,969 | -0.76(-1.94%) |
Apr 02, 2024 | 39.75 | 39.79 | 38.51 | 39.08 | 348,724 | -1.19(-2.96%) |
Apr 01, 2024 | 40.60 | 40.82 | 39.98 | 40.27 | 317,823 | +0.00(+0.00%) |
Mar 28, 2024 | 39.60 | 40.30 | 40.00 | 40.27 | 298,724 | +0.79(+2.00%) |
Mar 27, 2024 | 38.98 | 39.55 | 38.98 | 39.48 | 279,276 | +0.99(+2.57%) |
Mar 26, 2024 | 38.30 | 38.99 | 37.98 | 38.49 | 326,912 | +0.44(+1.16%) |
Mar 25, 2024 | 38.59 | 38.70 | 37.97 | 38.05 | 275,107 | -0.50(-1.30%) |
Mar 22, 2024 | 38.93 | 39.06 | 38.48 | 38.55 | 266,207 | -0.65(-1.66%) |
Mar 21, 2024 | 38.51 | 40.38 | 38.51 | 39.20 | 415,307 | +0.68(+1.77%) |
Mar 20, 2024 | 37.27 | 38.53 | 37.20 | 38.52 | 330,957 | +1.06(+2.83%) |
Mar 19, 2024 | 36.72 | 37.47 | 35.91 | 37.46 | 535,408 | +0.34(+0.92%) |
Mar 18, 2024 | 38.62 | 38.88 | 36.96 | 37.12 | 660,049 | -1.71(-4.40%) |
Mar 15, 2024 | 38.34 | 40.76 | 38.30 | 38.83 | 2,182,262 | +1.17(+3.11%) |
Mar 14, 2024 | 38.15 | 38.21 | 37.37 | 37.66 | 388,317 | -0.49(-1.28%) |
Mar 13, 2024 | 38.36 | 38.51 | 37.85 | 38.15 | 319,076 | -0.20(-0.52%) |
Mar 12, 2024 | 37.96 | 38.44 | 37.75 | 38.35 | 267,587 | +0.47(+1.24%) |
Mar 11, 2024 | 38.15 | 38.30 | 37.42 | 37.88 | 294,183 | -0.30(-0.79%) |
Mar 08, 2024 | 39.20 | 39.43 | 38.03 | 38.18 | 420,624 | -0.55(-1.42%) |
Mar 07, 2024 | 38.62 | 39.02 | 37.77 | 38.73 | 545,638 | +0.35(+0.91%) |
Mar 06, 2024 | 40.58 | 40.58 | 38.31 | 38.38 | 590,298 | -2.02(-5.00%) |
Mar 05, 2024 | 40.93 | 41.10 | 40.30 | 40.40 | 302,824 | -0.81(-1.97%) |
Mar 04, 2024 | 40.94 | 41.87 | 40.89 | 41.21 | 330,408 | +0.60(+1.48%) |
Mar 01, 2024 | 40.86 | 41.00 | 40.42 | 40.61 | 260,078 | -0.33(-0.81%) |
Feb 29, 2024 | 41.21 | 41.36 | 40.36 | 40.94 | 357,810 | +0.18(+0.44%) |
Feb 28, 2024 | 41.09 | 41.38 | 40.66 | 40.76 | 343,620 | -0.78(-1.88%) |
Feb 27, 2024 | 41.28 | 41.69 | 41.24 | 41.54 | 264,177 | +0.51(+1.24%) |
Feb 26, 2024 | 40.36 | 41.17 | 40.21 | 41.03 | 247,649 | +0.65(+1.61%) |
Feb 23, 2024 | 40.03 | 40.86 | 40.03 | 40.38 | 305,593 | +0.39(+0.98%) |
Feb 22, 2024 | 39.76 | 40.26 | 39.70 | 39.99 | 319,449 | +0.29(+0.73%) |
Feb 21, 2024 | 39.56 | 40.04 | 39.40 | 39.70 | 335,139 | +0.25(+0.63%) |
Feb 20, 2024 | 39.39 | 39.82 | 39.04 | 39.45 | 249,354 | -0.14(-0.35%) |
Feb 16, 2024 | 39.54 | 40.19 | 39.09 | 39.59 | 464,593 | -0.38(-0.95%) |
Feb 15, 2024 | 38.66 | 40.00 | 38.66 | 39.97 | 427,402 | +1.56(+4.06%) |
Feb 14, 2024 | 38.61 | 38.73 | 38.08 | 38.41 | 460,881 | +0.26(+0.68%) |
Feb 13, 2024 | 38.75 | 39.00 | 38.06 | 38.15 | 407,098 | -1.80(-4.51%) |
Feb 12, 2024 | 39.86 | 40.45 | 39.84 | 39.95 | 528,863 | +0.15(+0.38%) |
Feb 09, 2024 | 38.65 | 39.85 | 38.59 | 39.80 | 320,870 | +1.05(+2.71%) |
Feb 08, 2024 | 38.11 | 38.95 | 38.09 | 38.75 | 360,752 | +0.62(+1.63%) |
Feb 07, 2024 | 37.79 | 38.30 | 37.49 | 38.13 | 313,891 | +0.21(+0.55%) |
Feb 06, 2024 | 37.84 | 38.22 | 37.45 | 37.92 | 417,685 | +0.11(+0.29%) |
Feb 05, 2024 | 37.30 | 38.16 | 36.76 | 37.81 | 426,393 | -0.17(-0.45%) |
Feb 02, 2024 | 37.71 | 38.19 | 37.27 | 37.98 | 487,878 | -0.12(-0.31%) |
Feb 01, 2024 | 37.53 | 38.14 | 36.91 | 38.10 | 469,161 | +0.91(+2.45%) |
Jan 31, 2024 | 37.59 | 38.31 | 36.97 | 37.19 | 626,068 | -0.45(-1.20%) |
Jan 30, 2024 | 36.55 | 37.86 | 36.52 | 37.64 | 584,582 | +0.90(+2.45%) |
Jan 29, 2024 | 36.80 | 36.87 | 36.25 | 36.74 | 349,879 | +0.00(+0.00%) |
Jan 26, 2024 | 37.06 | 37.42 | 36.55 | 36.74 | 418,514 | -0.05(-0.14%) |
Jan 25, 2024 | 36.89 | 37.17 | 36.65 | 36.79 | 336,040 | +0.09(+0.25%) |
Jan 24, 2024 | 36.64 | 36.94 | 36.35 | 36.70 | 403,359 | +0.53(+1.47%) |
Jan 23, 2024 | 37.19 | 37.19 | 36.17 | 36.17 | 479,355 | -0.56(-1.52%) |
Jan 22, 2024 | 36.17 | 36.81 | 36.07 | 36.73 | 679,353 | +0.60(+1.66%) |
Jan 19, 2024 | 36.19 | 36.39 | 35.59 | 36.13 | 483,391 | +0.14(+0.39%) |
Jan 18, 2024 | 36.58 | 36.58 | 35.36 | 35.99 | 700,906 | -0.39(-1.07%) |
Jan 17, 2024 | 36.44 | 37.05 | 35.94 | 36.38 | 820,625 | -0.18(-0.49%) |
Jan 16, 2024 | 39.09 | 39.15 | 36.45 | 36.56 | 1,152,722 | -3.11(-7.84%) |
Jan 12, 2024 | 40.04 | 40.58 | 39.48 | 39.67 | 490,868 | -0.22(-0.55%) |
Jan 11, 2024 | 40.56 | 41.07 | 39.54 | 39.89 | 747,887 | -0.98(-2.40%) |
Jan 10, 2024 | 40.51 | 41.24 | 40.34 | 40.87 | 1,629,438 | +0.50(+1.23%) |
Jan 09, 2024 | 41.28 | 41.64 | 39.94 | 40.37 | 1,133,864 | -1.08(-2.59%) |
Jan 08, 2024 | 42.07 | 42.44 | 41.29 | 41.45 | 588,217 | -0.55(-1.31%) |
Jan 05, 2024 | 42.02 | 42.62 | 41.40 | 42.00 | 496,238 | -0.80(-1.88%) |
Jan 04, 2024 | 42.86 | 43.05 | 42.40 | 42.81 | 658,717 | -0.09(-0.22%) |
Jan 03, 2024 | 44.66 | 44.66 | 42.81 | 42.90 | 647,174 | -2.05(-4.56%) |
Jan 02, 2024 | 44.29 | 44.95 | 43.77 | 44.95 | 388,396 | +0.52(+1.18%) |
Dec 29, 2023 | 44.81 | 45.01 | 44.29 | 44.42 | 324,707 | -0.43(-0.96%) |
Dec 28, 2023 | 44.38 | 44.90 | 44.21 | 44.85 | 323,523 | +0.43(+0.97%) |
Dec 27, 2023 | 44.32 | 44.61 | 44.13 | 44.42 | 288,147 | +0.10(+0.23%) |
Dec 26, 2023 | 44.11 | 44.74 | 43.70 | 44.32 | 353,420 | +0.58(+1.33%) |
Dec 22, 2023 | 43.47 | 43.94 | 43.09 | 43.74 | 269,405 | +0.13(+0.30%) |
Dec 21, 2023 | 43.35 | 43.71 | 43.06 | 43.61 | 291,716 | +0.79(+1.83%) |
Dec 20, 2023 | 42.80 | 43.98 | 42.70 | 42.82 | 523,817 | -0.18(-0.41%) |
Dec 19, 2023 | 42.07 | 43.05 | 42.01 | 43.00 | 444,523 | +1.27(+3.05%) |
Dec 18, 2023 | 41.88 | 42.49 | 41.48 | 41.73 | 418,957 | -0.13(-0.31%) |
Dec 15, 2023 | 41.53 | 42.38 | 41.44 | 41.86 | 1,654,252 | +0.39(+0.95%) |
Dec 14, 2023 | 41.07 | 41.53 | 40.16 | 41.47 | 644,045 | +1.23(+3.07%) |
Dec 13, 2023 | 39.57 | 40.23 | 38.64 | 40.23 | 486,290 | +0.69(+1.75%) |
Dec 12, 2023 | 39.80 | 39.88 | 39.18 | 39.54 | 348,497 | -0.25(-0.63%) |
Dec 11, 2023 | 39.57 | 39.94 | 39.30 | 39.80 | 400,534 | +0.49(+1.24%) |
Dec 08, 2023 | 38.93 | 39.59 | 38.93 | 39.31 | 396,276 | +0.16(+0.41%) |
Dec 07, 2023 | 39.01 | 39.27 | 38.70 | 39.15 | 391,300 | +0.22(+0.55%) |
Dec 06, 2023 | 38.44 | 39.13 | 38.27 | 38.93 | 478,300 | +1.16(+3.07%) |
Dec 05, 2023 | 37.80 | 38.29 | 37.64 | 37.78 | 445,289 | +0.05(+0.12%) |
Dec 04, 2023 | 37.25 | 37.88 | 37.22 | 37.73 | 300,220 | +0.41(+1.10%) |
Dec 01, 2023 | 35.92 | 37.34 | 35.87 | 37.32 | 353,230 | +1.27(+3.53%) |
Nov 30, 2023 | 36.43 | 36.70 | 35.70 | 36.05 | 392,897 | -0.32(-0.87%) |
Nov 29, 2023 | 36.61 | 36.86 | 36.35 | 36.36 | 343,021 | +0.06(+0.15%) |
Nov 28, 2023 | 35.73 | 36.50 | 35.58 | 36.31 | 237,335 | +0.38(+1.07%) |
Nov 27, 2023 | 35.58 | 35.99 | 35.42 | 35.92 | 338,216 | +0.25(+0.71%) |
Nov 24, 2023 | 35.66 | 36.15 | 35.43 | 35.67 | 154,654 | +0.17(+0.47%) |
Nov 22, 2023 | 35.52 | 35.88 | 35.25 | 35.50 | 363,653 | -0.13(-0.37%) |
Nov 21, 2023 | 35.12 | 35.82 | 34.80 | 35.63 | 405,064 | +0.31(+0.87%) |
Nov 20, 2023 | 34.92 | 35.40 | 34.25 | 35.33 | 551,020 | +0.08(+0.24%) |
Nov 17, 2023 | 33.34 | 36.01 | 33.34 | 35.24 | 871,064 | +2.61(+7.99%) |
Nov 16, 2023 | 33.32 | 33.53 | 32.38 | 32.63 | 352,282 | -0.96(-2.87%) |
Nov 15, 2023 | 33.05 | 34.17 | 33.05 | 33.60 | 411,139 | +0.96(+2.95%) |
Nov 14, 2023 | 32.07 | 32.96 | 32.07 | 32.63 | 399,671 | +1.35(+4.30%) |
Nov 13, 2023 | 30.90 | 31.46 | 30.90 | 31.29 | 379,475 | +0.27(+0.87%) |
Nov 10, 2023 | 30.62 | 31.04 | 30.06 | 31.02 | 371,467 | +0.57(+1.87%) |
Nov 09, 2023 | 32.00 | 32.08 | 30.13 | 30.45 | 456,130 | -1.88(-5.81%) |
Nov 08, 2023 | 33.05 | 33.17 | 32.30 | 32.33 | 259,570 | -0.87(-2.62%) |
Nov 07, 2023 | 33.57 | 33.61 | 32.98 | 33.20 | 313,599 | -0.26(-0.78%) |
Nov 06, 2023 | 33.60 | 33.86 | 33.36 | 33.46 | 359,564 | -0.22(-0.67%) |
Nov 03, 2023 | 33.01 | 33.88 | 32.76 | 33.68 | 332,932 | +1.21(+3.71%) |
Nov 02, 2023 | 31.37 | 32.52 | 31.37 | 32.48 | 437,586 | +1.08(+3.45%) |
Nov 01, 2023 | 31.64 | 31.64 | 30.79 | 31.39 | 250,233 | -0.18(-0.56%) |
Oct 31, 2023 | 30.89 | 31.62 | 30.87 | 31.57 | 300,739 | +0.47(+1.50%) |
Oct 30, 2023 | 31.24 | 31.44 | 30.93 | 31.10 | 374,405 | +0.13(+0.42%) |
Oct 27, 2023 | 31.67 | 31.77 | 30.70 | 30.97 | 408,422 | -0.86(-2.70%) |
Oct 26, 2023 | 31.98 | 32.06 | 31.54 | 31.83 | 241,889 | -0.19(-0.58%) |
Oct 25, 2023 | 32.14 | 32.36 | 31.83 | 32.02 | 262,722 | -0.08(-0.26%) |
Oct 24, 2023 | 32.62 | 32.76 | 31.95 | 32.10 | 343,555 | -0.21(-0.67%) |
Oct 23, 2023 | 32.75 | 32.77 | 32.15 | 32.32 | 306,814 | -0.54(-1.65%) |
Oct 20, 2023 | 33.15 | 33.16 | 32.58 | 32.86 | 391,542 | -0.27(-0.82%) |
Oct 19, 2023 | 32.71 | 33.44 | 32.34 | 33.13 | 572,638 | +0.37(+1.14%) |
Oct 18, 2023 | 32.62 | 33.03 | 32.42 | 32.76 | 310,811 | -0.04(-0.11%) |
Oct 17, 2023 | 31.90 | 33.00 | 31.90 | 32.79 | 533,150 | +0.76(+2.36%) |
Oct 16, 2023 | 31.49 | 32.28 | 31.49 | 32.04 | 390,738 | +0.90(+2.88%) |
Oct 13, 2023 | 31.18 | 31.25 | 30.61 | 31.14 | 334,606 | -0.03(-0.09%) |
Oct 12, 2023 | 31.28 | 31.50 | 30.83 | 31.17 | 353,779 | -0.06(-0.18%) |
Oct 11, 2023 | 31.13 | 31.37 | 30.92 | 31.22 | 443,107 | +0.23(+0.75%) |
Oct 10, 2023 | 30.31 | 31.34 | 30.16 | 30.99 | 486,385 | +0.83(+2.76%) |
Oct 09, 2023 | 29.34 | 30.32 | 29.31 | 30.16 | 424,194 | +0.74(+2.52%) |
Oct 06, 2023 | 28.35 | 29.63 | 28.16 | 29.42 | 601,380 | +1.05(+3.68%) |
Oct 05, 2023 | 29.68 | 29.82 | 28.04 | 28.37 | 764,865 | -1.95(-6.44%) |
Oct 04, 2023 | 30.69 | 30.95 | 30.23 | 30.33 | 474,956 | -0.34(-1.12%) |
Oct 03, 2023 | 30.73 | 30.80 | 30.31 | 30.67 | 501,987 | -0.11(-0.36%) |