Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 42.85 | 43.11 | 41.95 | 42.34 | 1,479,252 | -0.30(-0.70%) |
May 09, 2024 | 42.69 | 42.86 | 42.19 | 42.64 | 1,651,447 | +0.09(+0.21%) |
May 08, 2024 | 41.65 | 42.94 | 41.65 | 42.55 | 3,885,416 | +0.56(+1.33%) |
May 07, 2024 | 41.91 | 42.29 | 41.52 | 41.99 | 4,180,776 | +1.02(+2.49%) |
May 06, 2024 | 41.78 | 41.78 | 40.76 | 40.97 | 3,937,072 | +1.02(+2.55%) |
May 03, 2024 | 39.83 | 40.19 | 39.15 | 39.95 | 3,554,498 | +0.67(+1.70%) |
May 02, 2024 | 39.20 | 39.47 | 38.17 | 39.28 | 3,224,568 | +0.41(+1.05%) |
May 01, 2024 | 38.46 | 39.27 | 37.66 | 38.88 | 4,889,453 | +0.68(+1.77%) |
Apr 30, 2024 | 42.70 | 42.75 | 38.05 | 38.20 | 14,667,226 | +2.54(+7.13%) |
Apr 29, 2024 | 35.15 | 35.66 | 35.11 | 35.66 | 1,869,449 | +0.78(+2.23%) |
Apr 26, 2024 | 34.30 | 35.00 | 34.16 | 34.88 | 1,177,344 | +0.60(+1.75%) |
Apr 25, 2024 | 34.01 | 34.33 | 33.74 | 34.28 | 1,045,716 | -0.04(-0.12%) |
Apr 24, 2024 | 34.09 | 34.58 | 33.89 | 34.32 | 1,049,341 | +0.16(+0.47%) |
Apr 23, 2024 | 33.65 | 34.36 | 33.35 | 34.16 | 1,001,340 | +0.55(+1.63%) |
Apr 22, 2024 | 33.73 | 33.93 | 33.36 | 33.61 | 1,628,562 | +0.01(+0.03%) |
Apr 19, 2024 | 33.31 | 33.77 | 33.28 | 33.60 | 1,730,561 | +0.19(+0.57%) |
Apr 18, 2024 | 33.42 | 33.66 | 33.22 | 33.41 | 951,718 | +0.03(+0.09%) |
Apr 17, 2024 | 33.73 | 34.18 | 33.35 | 33.38 | 1,374,649 | -0.19(-0.56%) |
Apr 16, 2024 | 33.70 | 34.00 | 33.44 | 33.57 | 1,228,931 | -0.31(-0.91%) |
Apr 15, 2024 | 34.77 | 35.05 | 33.86 | 33.88 | 1,024,173 | -0.60(-1.73%) |
Apr 12, 2024 | 34.83 | 35.00 | 34.37 | 34.48 | 1,035,311 | -0.74(-2.10%) |
Apr 11, 2024 | 35.10 | 35.34 | 34.66 | 35.22 | 2,010,330 | +0.10(+0.28%) |
Apr 10, 2024 | 35.08 | 35.33 | 34.68 | 35.12 | 935,279 | -0.97(-2.68%) |
Apr 09, 2024 | 35.44 | 36.43 | 35.28 | 36.08 | 1,462,215 | +0.30(+0.84%) |
Apr 08, 2024 | 35.70 | 36.12 | 35.48 | 35.79 | 764,538 | +0.45(+1.27%) |
Apr 05, 2024 | 35.81 | 35.82 | 35.33 | 35.34 | 786,223 | -0.61(-1.69%) |
Apr 04, 2024 | 37.01 | 37.24 | 35.92 | 35.94 | 983,122 | -0.71(-1.93%) |
Apr 03, 2024 | 36.33 | 36.65 | 36.12 | 36.65 | 1,869,376 | +0.47(+1.30%) |
Apr 02, 2024 | 35.96 | 36.27 | 35.49 | 36.18 | 1,584,398 | -0.17(-0.47%) |
Apr 01, 2024 | 36.86 | 36.89 | 36.34 | 36.35 | 1,384,896 | -0.28(-0.76%) |
Mar 28, 2024 | 36.34 | 36.73 | 36.63 | 36.63 | 961,271 | +0.31(+0.85%) |
Mar 27, 2024 | 34.99 | 36.33 | 34.76 | 36.32 | 1,422,393 | +1.52(+4.35%) |
Mar 26, 2024 | 35.69 | 35.73 | 34.80 | 34.81 | 1,969,274 | -0.76(-2.13%) |
Mar 25, 2024 | 35.52 | 36.06 | 35.45 | 35.57 | 699,454 | -0.03(-0.08%) |
Mar 22, 2024 | 36.17 | 36.32 | 35.58 | 35.60 | 1,364,822 | -0.57(-1.57%) |
Mar 21, 2024 | 36.50 | 36.57 | 36.06 | 36.16 | 2,332,618 | -0.10(-0.27%) |
Mar 20, 2024 | 35.70 | 36.40 | 35.63 | 36.26 | 835,020 | +0.68(+1.91%) |
Mar 19, 2024 | 35.48 | 35.90 | 35.48 | 35.59 | 1,910,248 | -0.11(-0.31%) |
Mar 18, 2024 | 35.60 | 35.79 | 35.45 | 35.70 | 1,412,465 | +0.23(+0.65%) |
Mar 15, 2024 | 35.06 | 35.60 | 35.06 | 35.47 | 2,885,070 | +0.15(+0.42%) |
Mar 14, 2024 | 35.62 | 35.79 | 34.96 | 35.32 | 1,791,404 | -0.39(-1.09%) |
Mar 13, 2024 | 35.60 | 35.95 | 35.32 | 35.71 | 2,196,156 | +0.10(+0.28%) |
Mar 12, 2024 | 35.44 | 35.66 | 34.97 | 35.61 | 2,062,813 | +0.22(+0.62%) |
Mar 11, 2024 | 35.19 | 35.58 | 34.95 | 35.39 | 1,478,582 | +0.12(+0.34%) |
Mar 08, 2024 | 35.26 | 35.51 | 34.91 | 35.27 | 2,457,000 | +0.30(+0.86%) |
Mar 07, 2024 | 34.46 | 35.22 | 34.46 | 34.97 | 1,554,088 | +0.66(+1.92%) |
Mar 06, 2024 | 34.02 | 34.57 | 33.82 | 34.31 | 1,269,537 | +0.50(+1.47%) |
Mar 05, 2024 | 34.84 | 34.92 | 33.60 | 33.81 | 2,712,728 | -1.27(-3.61%) |
Mar 04, 2024 | 34.79 | 35.25 | 34.50 | 35.08 | 1,471,802 | +0.45(+1.30%) |
Mar 01, 2024 | 34.38 | 34.67 | 34.00 | 34.63 | 1,473,301 | +0.31(+0.90%) |
Feb 29, 2024 | 34.10 | 34.48 | 33.78 | 34.32 | 2,479,450 | +0.55(+1.62%) |
Feb 28, 2024 | 33.60 | 34.21 | 33.53 | 33.77 | 1,402,484 | -0.14(-0.41%) |
Feb 27, 2024 | 34.64 | 34.90 | 33.90 | 33.91 | 3,400,716 | -0.42(-1.22%) |
Feb 26, 2024 | 34.59 | 34.59 | 33.04 | 34.33 | 4,608,801 | -0.60(-1.71%) |
Feb 23, 2024 | 34.11 | 35.01 | 34.11 | 34.93 | 1,258,596 | +0.77(+2.25%) |
Feb 22, 2024 | 34.25 | 34.29 | 33.96 | 34.16 | 2,171,576 | +0.01(+0.03%) |
Feb 21, 2024 | 33.35 | 34.16 | 33.21 | 34.15 | 3,462,733 | +0.58(+1.72%) |
Feb 20, 2024 | 32.79 | 33.58 | 32.42 | 33.57 | 3,172,613 | -0.01(-0.03%) |
Feb 16, 2024 | 33.54 | 34.06 | 33.38 | 33.58 | 3,620,832 | -0.13(-0.38%) |
Feb 15, 2024 | 32.90 | 33.74 | 32.82 | 33.71 | 2,986,504 | +1.07(+3.27%) |
Feb 14, 2024 | 32.65 | 33.04 | 32.45 | 32.64 | 2,617,355 | +0.39(+1.21%) |
Feb 13, 2024 | 32.62 | 32.84 | 31.82 | 32.26 | 2,696,157 | -1.15(-3.43%) |
Feb 12, 2024 | 32.79 | 33.63 | 32.79 | 33.40 | 2,613,536 | +0.67(+2.03%) |
Feb 09, 2024 | 32.49 | 32.85 | 32.34 | 32.74 | 1,698,935 | +0.24(+0.73%) |
Feb 08, 2024 | 32.82 | 32.90 | 32.39 | 32.50 | 2,911,736 | -0.46(-1.39%) |
Feb 07, 2024 | 33.03 | 33.03 | 32.23 | 32.96 | 3,049,339 | +0.11(+0.33%) |
Feb 06, 2024 | 33.31 | 33.40 | 32.03 | 32.85 | 5,864,679 | -3.04(-8.47%) |
Feb 05, 2024 | 35.80 | 36.08 | 35.58 | 35.89 | 1,739,894 | -0.44(-1.20%) |
Feb 02, 2024 | 36.28 | 36.63 | 35.82 | 36.32 | 1,125,174 | -0.22(-0.60%) |
Feb 01, 2024 | 36.08 | 36.57 | 36.01 | 36.54 | 1,109,718 | +0.61(+1.69%) |
Jan 31, 2024 | 36.89 | 37.00 | 35.92 | 35.94 | 2,040,641 | -1.17(-3.16%) |
Jan 30, 2024 | 36.94 | 37.28 | 36.32 | 37.11 | 2,812,472 | +1.59(+4.48%) |
Jan 29, 2024 | 35.05 | 35.54 | 34.96 | 35.52 | 3,884,502 | +0.30(+0.85%) |
Jan 26, 2024 | 35.42 | 35.64 | 35.19 | 35.22 | 3,086,848 | +0.05(+0.14%) |
Jan 25, 2024 | 35.42 | 35.49 | 34.85 | 35.17 | 1,243,695 | +0.08(+0.23%) |
Jan 24, 2024 | 35.66 | 35.72 | 34.91 | 35.09 | 1,620,270 | -0.01(-0.03%) |
Jan 23, 2024 | 35.25 | 35.25 | 34.66 | 35.10 | 2,043,091 | +0.34(+0.97%) |
Jan 22, 2024 | 34.48 | 34.90 | 34.38 | 34.76 | 1,683,096 | +0.54(+1.57%) |
Jan 19, 2024 | 34.32 | 34.32 | 33.66 | 34.23 | 1,985,194 | +0.03(+0.09%) |
Jan 18, 2024 | 33.85 | 34.42 | 33.62 | 34.20 | 3,906,002 | +0.60(+1.77%) |
Jan 17, 2024 | 33.50 | 33.78 | 33.24 | 33.60 | 1,626,563 | -0.42(-1.23%) |
Jan 16, 2024 | 33.70 | 34.05 | 33.52 | 34.02 | 2,236,183 | -0.02(-0.06%) |
Jan 12, 2024 | 34.92 | 35.11 | 33.95 | 34.04 | 1,397,615 | -0.53(-1.52%) |
Jan 11, 2024 | 34.78 | 34.86 | 34.24 | 34.56 | 1,955,846 | -0.26(-0.74%) |
Jan 10, 2024 | 35.30 | 35.50 | 34.77 | 34.82 | 2,336,256 | -0.57(-1.60%) |
Jan 09, 2024 | 35.23 | 35.49 | 35.05 | 35.39 | 2,069,670 | -0.31(-0.86%) |
Jan 08, 2024 | 35.60 | 36.06 | 35.26 | 35.70 | 2,613,949 | -0.29(-0.80%) |
Jan 05, 2024 | 35.73 | 36.42 | 35.71 | 35.99 | 2,478,718 | +0.18(+0.50%) |
Jan 04, 2024 | 35.63 | 35.99 | 34.97 | 35.81 | 2,932,411 | -0.16(-0.44%) |
Jan 03, 2024 | 36.37 | 36.56 | 35.67 | 35.97 | 3,123,303 | -0.91(-2.48%) |
Jan 02, 2024 | 36.77 | 37.63 | 36.73 | 36.88 | 2,379,008 | -0.45(-1.20%) |
Dec 29, 2023 | 37.34 | 37.70 | 37.19 | 37.33 | 1,484,595 | -0.19(-0.50%) |
Dec 28, 2023 | 37.55 | 37.60 | 37.32 | 37.52 | 934,336 | -0.05(-0.13%) |
Dec 27, 2023 | 37.48 | 37.61 | 37.25 | 37.56 | 954,924 | +0.26(+0.69%) |
Dec 26, 2023 | 37.21 | 37.39 | 36.94 | 37.31 | 3,124,878 | +0.17(+0.45%) |
Dec 22, 2023 | 37.29 | 37.94 | 36.92 | 37.14 | 3,887,860 | -0.11(-0.29%) |
Dec 21, 2023 | 36.55 | 37.27 | 36.37 | 37.25 | 2,411,393 | +1.01(+2.80%) |
Dec 20, 2023 | 36.25 | 37.11 | 36.19 | 36.23 | 4,137,878 | -0.13(-0.36%) |
Dec 19, 2023 | 35.96 | 36.40 | 35.85 | 36.36 | 1,873,267 | +0.76(+2.12%) |
Dec 18, 2023 | 35.77 | 35.84 | 35.49 | 35.61 | 2,164,661 | -0.22(-0.61%) |
Dec 15, 2023 | 36.24 | 36.39 | 35.51 | 35.83 | 2,591,035 | -0.53(-1.45%) |
Dec 14, 2023 | 35.41 | 36.54 | 35.06 | 36.35 | 2,626,411 | +1.73(+4.99%) |
Dec 13, 2023 | 33.48 | 34.68 | 33.28 | 34.62 | 1,397,854 | +1.11(+3.32%) |
Dec 12, 2023 | 33.56 | 33.71 | 33.32 | 33.51 | 1,358,933 | -0.08(-0.24%) |
Dec 11, 2023 | 33.19 | 33.80 | 33.12 | 33.59 | 2,163,839 | +0.45(+1.35%) |
Dec 08, 2023 | 33.42 | 33.86 | 33.12 | 33.14 | 4,903,290 | -0.30(-0.89%) |
Dec 07, 2023 | 32.84 | 33.50 | 32.77 | 33.44 | 1,606,360 | +0.61(+1.85%) |
Dec 06, 2023 | 32.92 | 33.62 | 32.71 | 32.84 | 1,464,925 | +0.16(+0.49%) |
Dec 05, 2023 | 32.85 | 33.14 | 32.54 | 32.68 | 1,784,571 | -0.43(-1.29%) |
Dec 04, 2023 | 32.64 | 33.11 | 32.53 | 33.10 | 1,946,912 | +0.14(+0.42%) |
Dec 01, 2023 | 32.30 | 33.08 | 31.98 | 32.97 | 1,695,711 | +0.67(+2.06%) |
Nov 30, 2023 | 32.33 | 32.55 | 31.66 | 32.30 | 9,984,815 | +0.14(+0.43%) |
Nov 29, 2023 | 32.48 | 32.85 | 32.11 | 32.16 | 2,064,991 | +0.08(+0.25%) |
Nov 28, 2023 | 31.59 | 32.24 | 31.45 | 32.08 | 1,587,815 | +0.40(+1.25%) |
Nov 27, 2023 | 31.57 | 31.83 | 31.46 | 31.68 | 2,432,556 | -0.10(-0.31%) |
Nov 24, 2023 | 31.46 | 31.99 | 31.41 | 31.78 | 609,637 | +0.19(+0.60%) |
Nov 22, 2023 | 31.84 | 31.97 | 31.47 | 31.59 | 1,309,593 | +0.00(+0.00%) |
Nov 21, 2023 | 31.88 | 32.03 | 31.50 | 31.59 | 2,024,065 | -0.52(-1.61%) |
Nov 20, 2023 | 32.34 | 32.57 | 32.03 | 32.11 | 2,739,514 | -0.30(-0.92%) |
Nov 17, 2023 | 32.62 | 32.76 | 31.56 | 32.41 | 1,217,785 | -0.07(-0.21%) |
Nov 16, 2023 | 32.76 | 33.14 | 31.97 | 32.48 | 1,388,540 | -0.31(-0.94%) |
Nov 15, 2023 | 32.49 | 33.74 | 32.33 | 32.79 | 2,893,948 | +0.28(+0.86%) |
Nov 14, 2023 | 31.56 | 32.52 | 31.51 | 32.51 | 3,444,242 | +1.64(+5.31%) |
Nov 13, 2023 | 31.18 | 31.29 | 30.65 | 30.87 | 2,477,209 | -0.48(-1.52%) |
Nov 10, 2023 | 30.71 | 31.44 | 30.36 | 31.35 | 2,068,913 | +0.67(+2.17%) |
Nov 09, 2023 | 31.50 | 31.60 | 30.57 | 30.68 | 2,396,574 | -0.44(-1.41%) |
Nov 08, 2023 | 31.34 | 31.62 | 31.00 | 31.12 | 1,666,662 | -0.29(-0.92%) |
Nov 07, 2023 | 31.36 | 31.59 | 30.97 | 31.41 | 1,533,705 | -0.13(-0.41%) |
Nov 06, 2023 | 32.25 | 32.40 | 31.30 | 31.53 | 2,284,952 | -0.59(-1.85%) |
Nov 03, 2023 | 32.06 | 32.85 | 31.83 | 32.13 | 1,678,295 | +0.72(+2.30%) |
Nov 02, 2023 | 31.75 | 31.84 | 30.82 | 31.41 | 2,304,284 | +0.08(+0.25%) |