Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.00 | 38.32 | 38.00 | 38.23 | 958,603 | +0.40(+1.06%) |
May 23, 2024 | 38.36 | 38.55 | 37.70 | 37.83 | 4,341,731 | -0.35(-0.92%) |
May 22, 2024 | 38.24 | 38.44 | 38.07 | 38.18 | 1,358,264 | -0.34(-0.88%) |
May 21, 2024 | 38.58 | 38.66 | 38.36 | 38.52 | 1,219,271 | -0.10(-0.26%) |
May 20, 2024 | 38.52 | 38.76 | 38.52 | 38.62 | 615,483 | +0.03(+0.08%) |
May 17, 2024 | 38.28 | 38.60 | 38.26 | 38.59 | 857,937 | +0.29(+0.76%) |
May 16, 2024 | 38.28 | 38.37 | 38.17 | 38.30 | 1,708,389 | +0.00(+0.00%) |
May 15, 2024 | 38.30 | 38.41 | 38.06 | 38.30 | 2,857,154 | +0.16(+0.42%) |
May 14, 2024 | 38.25 | 38.28 | 38.01 | 38.14 | 1,159,735 | +0.03(+0.08%) |
May 13, 2024 | 38.30 | 38.32 | 38.05 | 38.11 | 879,222 | -0.08(-0.21%) |
May 10, 2024 | 38.47 | 38.56 | 38.16 | 38.19 | 1,240,557 | -0.09(-0.24%) |
May 09, 2024 | 37.94 | 38.34 | 37.94 | 38.28 | 1,692,408 | +0.38(+1.00%) |
May 08, 2024 | 37.57 | 37.92 | 37.49 | 37.90 | 1,332,194 | -0.11(-0.29%) |
May 07, 2024 | 38.19 | 38.24 | 37.94 | 38.01 | 1,499,670 | -0.11(-0.29%) |
May 06, 2024 | 37.89 | 38.12 | 37.80 | 38.12 | 953,925 | +0.55(+1.46%) |
May 03, 2024 | 37.76 | 37.76 | 37.35 | 37.57 | 1,974,888 | +0.23(+0.62%) |
May 02, 2024 | 37.18 | 37.48 | 36.97 | 37.34 | 1,861,033 | +0.40(+1.08%) |
May 01, 2024 | 36.83 | 37.41 | 36.74 | 36.94 | 2,728,226 | +0.02(+0.05%) |
Apr 30, 2024 | 37.37 | 37.44 | 36.90 | 36.92 | 3,439,889 | -0.76(-2.02%) |
Apr 29, 2024 | 37.71 | 37.78 | 37.51 | 37.68 | 1,393,550 | +0.05(+0.13%) |
Apr 26, 2024 | 37.55 | 37.70 | 37.47 | 37.63 | 1,522,915 | +0.13(+0.35%) |
Apr 25, 2024 | 37.00 | 37.58 | 36.88 | 37.50 | 1,844,005 | +0.14(+0.37%) |
Apr 24, 2024 | 37.54 | 37.67 | 37.17 | 37.36 | 2,819,933 | -0.34(-0.90%) |
Apr 23, 2024 | 37.33 | 37.78 | 37.30 | 37.70 | 1,294,103 | +0.34(+0.91%) |
Apr 22, 2024 | 37.25 | 37.53 | 37.00 | 37.36 | 1,485,712 | +0.25(+0.67%) |
Apr 19, 2024 | 36.92 | 37.27 | 36.86 | 37.11 | 1,403,149 | +0.26(+0.71%) |
Apr 18, 2024 | 36.86 | 37.09 | 36.66 | 36.85 | 3,198,137 | +0.08(+0.22%) |
Apr 17, 2024 | 36.83 | 37.04 | 36.52 | 36.77 | 3,014,335 | +0.15(+0.41%) |
Apr 16, 2024 | 36.64 | 36.82 | 36.41 | 36.62 | 2,453,643 | -0.26(-0.70%) |
Apr 15, 2024 | 37.42 | 37.53 | 36.77 | 36.88 | 2,561,568 | -0.27(-0.73%) |
Apr 12, 2024 | 37.63 | 37.76 | 37.01 | 37.15 | 1,663,926 | -0.61(-1.62%) |
Apr 11, 2024 | 37.94 | 38.00 | 37.47 | 37.76 | 2,025,902 | -0.20(-0.53%) |
Apr 10, 2024 | 38.05 | 38.16 | 37.77 | 37.96 | 2,656,098 | -0.56(-1.45%) |
Apr 09, 2024 | 38.41 | 38.62 | 38.13 | 38.52 | 1,380,755 | +0.18(+0.47%) |
Apr 08, 2024 | 38.44 | 38.48 | 38.17 | 38.34 | 1,364,204 | +0.05(+0.13%) |
Apr 05, 2024 | 37.95 | 38.43 | 37.84 | 38.29 | 2,177,096 | +0.26(+0.68%) |
Apr 04, 2024 | 38.45 | 38.59 | 37.93 | 38.03 | 1,805,289 | -0.17(-0.45%) |
Apr 03, 2024 | 37.94 | 38.36 | 37.91 | 38.20 | 2,246,955 | +0.16(+0.42%) |
Apr 02, 2024 | 38.17 | 38.17 | 37.90 | 38.04 | 1,868,569 | -0.18(-0.47%) |
Apr 01, 2024 | 38.34 | 38.35 | 38.07 | 38.22 | 1,968,908 | -0.06(-0.16%) |
Mar 28, 2024 | 38.14 | 38.38 | 38.37 | 38.28 | 1,274,304 | +0.21(+0.55%) |
Mar 27, 2024 | 37.78 | 38.10 | 37.77 | 38.07 | 1,487,363 | +0.35(+0.93%) |
Mar 26, 2024 | 37.92 | 37.98 | 37.72 | 37.72 | 1,039,120 | -0.08(-0.21%) |
Mar 25, 2024 | 37.81 | 38.02 | 37.78 | 37.80 | 994,697 | -0.01(-0.03%) |
Mar 22, 2024 | 38.14 | 38.20 | 37.76 | 37.81 | 1,274,996 | -0.39(-1.02%) |
Mar 21, 2024 | 38.41 | 38.46 | 38.18 | 38.20 | 1,118,648 | -0.06(-0.16%) |
Mar 20, 2024 | 37.65 | 38.28 | 37.58 | 38.26 | 3,620,793 | +0.54(+1.43%) |
Mar 19, 2024 | 37.60 | 37.86 | 37.55 | 37.72 | 1,459,328 | +0.00(+0.00%) |
Mar 18, 2024 | 37.83 | 37.83 | 37.65 | 37.72 | 2,401,733 | -0.01(-0.03%) |
Mar 15, 2024 | 37.70 | 37.91 | 37.65 | 37.73 | 1,500,078 | -0.04(-0.11%) |
Mar 14, 2024 | 38.10 | 38.10 | 37.60 | 37.77 | 1,592,988 | -0.38(-1.00%) |
Mar 13, 2024 | 37.92 | 38.23 | 37.92 | 38.15 | 1,311,673 | +0.33(+0.87%) |
Mar 12, 2024 | 37.73 | 37.84 | 37.52 | 37.82 | 2,641,315 | +0.10(+0.27%) |
Mar 11, 2024 | 37.42 | 37.73 | 37.39 | 37.72 | 1,195,803 | +0.11(+0.29%) |
Mar 08, 2024 | 37.93 | 38.03 | 37.53 | 37.61 | 1,528,388 | -0.18(-0.48%) |
Mar 07, 2024 | 37.57 | 37.83 | 37.51 | 37.79 | 2,717,042 | +0.52(+1.40%) |
Mar 06, 2024 | 37.36 | 37.46 | 37.19 | 37.27 | 2,501,296 | +0.29(+0.78%) |
Mar 05, 2024 | 37.01 | 37.23 | 36.90 | 36.98 | 1,731,421 | -0.04(-0.11%) |
Mar 04, 2024 | 36.98 | 37.15 | 36.95 | 37.02 | 1,700,834 | -0.09(-0.24%) |
Mar 01, 2024 | 36.84 | 37.26 | 36.78 | 37.11 | 1,978,842 | +0.34(+0.92%) |
Feb 29, 2024 | 36.72 | 36.87 | 36.62 | 36.77 | 3,016,211 | +0.23(+0.63%) |
Feb 28, 2024 | 36.46 | 36.70 | 36.46 | 36.54 | 1,900,046 | -0.22(-0.60%) |
Feb 27, 2024 | 36.87 | 36.92 | 36.65 | 36.76 | 1,503,764 | -0.09(-0.24%) |
Feb 26, 2024 | 36.92 | 37.06 | 36.77 | 36.85 | 3,126,652 | -0.14(-0.38%) |
Feb 23, 2024 | 36.88 | 37.05 | 36.82 | 36.99 | 1,397,135 | +0.15(+0.41%) |
Feb 22, 2024 | 36.78 | 36.91 | 36.68 | 36.84 | 1,538,890 | +0.35(+0.96%) |
Feb 21, 2024 | 36.50 | 36.52 | 36.34 | 36.49 | 1,898,205 | -0.05(-0.14%) |
Feb 20, 2024 | 36.65 | 36.72 | 36.48 | 36.54 | 1,961,114 | -0.14(-0.38%) |
Feb 16, 2024 | 36.62 | 36.87 | 36.57 | 36.68 | 1,931,139 | -0.02(-0.05%) |
Feb 15, 2024 | 36.12 | 36.73 | 36.11 | 36.70 | 2,306,354 | +0.78(+2.17%) |
Feb 14, 2024 | 35.66 | 35.93 | 35.56 | 35.92 | 3,800,214 | +0.63(+1.79%) |
Feb 13, 2024 | 35.87 | 35.90 | 35.05 | 35.29 | 2,569,610 | -1.16(-3.18%) |
Feb 12, 2024 | 36.31 | 36.64 | 36.31 | 36.45 | 4,366,105 | +0.11(+0.30%) |
Feb 09, 2024 | 36.25 | 36.40 | 36.11 | 36.34 | 1,478,840 | +0.14(+0.39%) |
Feb 08, 2024 | 36.17 | 36.29 | 35.91 | 36.20 | 1,485,309 | -0.01(-0.03%) |
Feb 07, 2024 | 36.17 | 36.26 | 36.04 | 36.21 | 1,274,515 | +0.10(+0.28%) |
Feb 06, 2024 | 35.89 | 36.16 | 35.82 | 36.11 | 1,829,335 | +0.29(+0.81%) |
Feb 05, 2024 | 36.16 | 36.21 | 35.73 | 35.82 | 4,122,341 | -0.57(-1.57%) |
Feb 02, 2024 | 36.51 | 36.51 | 36.12 | 36.39 | 2,745,292 | -0.21(-0.57%) |
Feb 01, 2024 | 36.39 | 36.67 | 36.30 | 36.60 | 2,344,053 | +0.25(+0.69%) |
Jan 31, 2024 | 36.83 | 36.92 | 36.33 | 36.35 | 2,866,994 | -0.46(-1.25%) |
Jan 30, 2024 | 36.60 | 36.85 | 36.44 | 36.81 | 2,471,778 | +0.11(+0.30%) |
Jan 29, 2024 | 36.43 | 36.72 | 36.24 | 36.70 | 3,194,477 | +0.23(+0.63%) |
Jan 26, 2024 | 36.47 | 36.54 | 36.32 | 36.47 | 1,242,642 | +0.11(+0.30%) |
Jan 25, 2024 | 36.28 | 36.36 | 36.13 | 36.36 | 1,263,824 | +0.27(+0.75%) |
Jan 24, 2024 | 36.55 | 36.55 | 36.06 | 36.09 | 2,349,422 | -0.10(-0.28%) |
Jan 23, 2024 | 36.02 | 36.22 | 36.01 | 36.19 | 7,107,057 | +0.19(+0.53%) |
Jan 22, 2024 | 36.15 | 36.23 | 35.89 | 36.00 | 2,413,805 | -0.09(-0.25%) |
Jan 19, 2024 | 35.70 | 36.10 | 35.52 | 36.09 | 4,033,447 | +0.42(+1.18%) |
Jan 18, 2024 | 35.62 | 35.72 | 35.44 | 35.67 | 2,348,627 | +0.17(+0.48%) |
Jan 17, 2024 | 35.51 | 35.59 | 35.28 | 35.50 | 2,536,681 | -0.47(-1.31%) |
Jan 16, 2024 | 36.01 | 36.14 | 35.83 | 35.97 | 1,884,625 | -0.34(-0.94%) |
Jan 12, 2024 | 36.65 | 36.75 | 36.25 | 36.31 | 1,274,734 | +0.05(+0.14%) |
Jan 11, 2024 | 36.47 | 36.52 | 35.90 | 36.26 | 1,651,827 | -0.17(-0.47%) |
Jan 10, 2024 | 36.43 | 36.53 | 36.39 | 36.43 | 876,632 | +0.08(+0.22%) |
Jan 09, 2024 | 36.45 | 36.48 | 36.15 | 36.35 | 1,732,961 | -0.30(-0.82%) |
Jan 08, 2024 | 36.20 | 36.67 | 36.17 | 36.65 | 1,096,222 | +0.28(+0.77%) |
Jan 05, 2024 | 36.28 | 36.74 | 36.20 | 36.37 | 5,759,231 | +0.13(+0.36%) |
Jan 04, 2024 | 36.12 | 36.44 | 36.12 | 36.24 | 4,039,554 | +0.06(+0.17%) |
Jan 03, 2024 | 36.06 | 36.34 | 35.94 | 36.18 | 9,581,986 | -0.12(-0.33%) |
Jan 02, 2024 | 36.51 | 36.51 | 36.22 | 36.30 | 2,249,263 | -0.38(-1.04%) |
Dec 29, 2023 | 36.78 | 36.81 | 36.55 | 36.68 | 1,606,732 | -0.02(-0.05%) |
Dec 28, 2023 | 36.89 | 36.96 | 36.66 | 36.70 | 1,681,686 | -0.17(-0.46%) |
Dec 27, 2023 | 36.89 | 36.99 | 36.73 | 36.87 | 3,110,944 | +0.04(+0.11%) |
Dec 26, 2023 | 36.53 | 36.85 | 36.53 | 36.83 | 1,611,760 | +0.40(+1.10%) |
Dec 22, 2023 | 36.33 | 36.62 | 36.32 | 36.43 | 1,632,653 | +0.27(+0.75%) |
Dec 21, 2023 | 35.93 | 36.18 | 35.88 | 36.16 | 2,943,309 | +0.50(+1.40%) |
Dec 20, 2023 | 36.22 | 36.30 | 35.63 | 35.66 | 2,592,252 | -0.46(-1.28%) |
Dec 19, 2023 | 35.74 | 36.19 | 35.74 | 36.12 | 1,417,051 | +0.50(+1.41%) |
Dec 18, 2023 | 35.65 | 35.78 | 35.54 | 35.62 | 1,508,648 | +0.15(+0.42%) |
Dec 15, 2023 | 35.80 | 35.84 | 35.47 | 35.47 | 2,280,071 | -0.33(-0.91%) |
Dec 14, 2023 | 35.62 | 35.86 | 35.62 | 35.80 | 2,917,385 | +0.48(+1.37%) |
Dec 13, 2023 | 34.51 | 35.32 | 34.34 | 35.31 | 3,523,415 | +0.86(+2.49%) |
Dec 12, 2023 | 34.58 | 34.59 | 34.28 | 34.46 | 2,197,741 | -0.21(-0.60%) |
Dec 11, 2023 | 34.52 | 34.67 | 34.42 | 34.66 | 1,558,950 | +0.07(+0.20%) |
Dec 08, 2023 | 34.44 | 34.73 | 34.43 | 34.59 | 934,553 | +0.14(+0.40%) |
Dec 07, 2023 | 34.61 | 34.61 | 34.34 | 34.46 | 1,033,403 | -0.02(-0.06%) |
Dec 06, 2023 | 34.74 | 34.96 | 34.46 | 34.48 | 2,312,952 | -0.19(-0.54%) |
Dec 05, 2023 | 34.71 | 34.83 | 34.63 | 34.66 | 1,301,049 | -0.18(-0.51%) |
Dec 04, 2023 | 34.58 | 34.97 | 34.58 | 34.84 | 1,393,512 | -0.18(-0.51%) |
Dec 01, 2023 | 34.45 | 35.04 | 34.45 | 35.02 | 2,008,957 | +0.50(+1.46%) |
Nov 30, 2023 | 34.28 | 34.53 | 34.21 | 34.52 | 1,832,335 | +0.32(+0.92%) |
Nov 29, 2023 | 34.12 | 34.33 | 34.02 | 34.20 | 1,375,869 | +0.10(+0.29%) |
Nov 28, 2023 | 33.99 | 34.19 | 33.79 | 34.10 | 4,085,055 | +0.12(+0.35%) |
Nov 27, 2023 | 34.03 | 34.06 | 33.91 | 33.98 | 1,201,110 | -0.19(-0.55%) |
Nov 24, 2023 | 34.00 | 34.26 | 34.00 | 34.17 | 848,224 | +0.21(+0.61%) |
Nov 22, 2023 | 33.76 | 33.99 | 33.67 | 33.96 | 1,550,771 | +0.02(+0.06%) |
Nov 21, 2023 | 34.10 | 34.20 | 33.93 | 33.94 | 1,990,418 | -0.13(-0.38%) |
Nov 20, 2023 | 33.95 | 34.13 | 33.83 | 34.07 | 1,573,706 | +0.06(+0.17%) |
Nov 17, 2023 | 33.80 | 34.07 | 33.80 | 34.01 | 1,054,222 | +0.37(+1.11%) |
Nov 16, 2023 | 33.67 | 33.80 | 33.49 | 33.64 | 1,267,797 | -0.20(-0.58%) |
Nov 15, 2023 | 33.82 | 34.03 | 33.79 | 33.83 | 2,103,403 | +0.09(+0.26%) |
Nov 14, 2023 | 33.51 | 33.83 | 33.44 | 33.75 | 3,173,203 | +0.73(+2.21%) |
Nov 13, 2023 | 32.77 | 33.13 | 32.71 | 33.02 | 1,620,347 | +0.17(+0.51%) |
Nov 10, 2023 | 32.72 | 32.87 | 32.47 | 32.85 | 1,031,379 | +0.11(+0.33%) |
Nov 09, 2023 | 32.79 | 33.18 | 32.71 | 32.74 | 2,225,230 | +0.09(+0.27%) |
Nov 08, 2023 | 32.75 | 32.85 | 32.51 | 32.65 | 3,581,966 | -0.11(-0.33%) |
Nov 07, 2023 | 32.91 | 32.92 | 32.69 | 32.76 | 2,083,289 | -0.42(-1.28%) |
Nov 06, 2023 | 33.48 | 33.54 | 33.12 | 33.18 | 1,100,581 | -0.17(-0.50%) |
Nov 03, 2023 | 33.12 | 33.48 | 33.09 | 33.35 | 2,511,222 | +0.46(+1.41%) |
Nov 02, 2023 | 32.28 | 32.92 | 32.23 | 32.89 | 5,568,827 | +1.24(+3.93%) |