Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 38.46 | 39.00 | 38.44 | 38.99 | 852,815 | +0.64(+1.67%) |
May 17, 2024 | 38.42 | 38.60 | 38.13 | 38.35 | 818,841 | +0.09(+0.24%) |
May 16, 2024 | 38.47 | 38.89 | 38.08 | 38.26 | 1,229,312 | -0.15(-0.39%) |
May 15, 2024 | 39.00 | 39.02 | 38.31 | 38.41 | 1,133,145 | -0.34(-0.88%) |
May 14, 2024 | 39.18 | 39.18 | 38.43 | 38.75 | 997,292 | -0.01(-0.03%) |
May 13, 2024 | 38.80 | 39.16 | 38.47 | 38.76 | 823,684 | +0.11(+0.28%) |
May 10, 2024 | 39.24 | 39.26 | 38.43 | 38.65 | 728,938 | -0.38(-0.97%) |
May 09, 2024 | 38.45 | 39.10 | 38.39 | 39.03 | 809,582 | +0.68(+1.77%) |
May 08, 2024 | 38.28 | 38.69 | 38.18 | 38.35 | 996,824 | -0.16(-0.42%) |
May 07, 2024 | 38.87 | 39.27 | 38.16 | 38.51 | 1,743,178 | -0.50(-1.28%) |
May 06, 2024 | 39.76 | 39.81 | 38.60 | 39.01 | 1,678,857 | +0.11(+0.28%) |
May 03, 2024 | 39.13 | 39.43 | 37.83 | 38.90 | 4,832,084 | -2.34(-5.67%) |
May 02, 2024 | 40.78 | 41.35 | 40.36 | 41.24 | 1,647,997 | +0.83(+2.05%) |
May 01, 2024 | 40.43 | 41.05 | 40.01 | 40.41 | 1,087,974 | +0.08(+0.20%) |
Apr 30, 2024 | 40.59 | 40.91 | 40.08 | 40.33 | 1,095,080 | -0.52(-1.27%) |
Apr 29, 2024 | 41.17 | 41.35 | 40.77 | 40.85 | 1,337,964 | -0.10(-0.24%) |
Apr 26, 2024 | 40.84 | 41.00 | 40.29 | 40.95 | 741,797 | +0.32(+0.79%) |
Apr 25, 2024 | 39.97 | 40.67 | 39.48 | 40.63 | 878,799 | +0.33(+0.82%) |
Apr 24, 2024 | 40.34 | 40.89 | 40.00 | 40.30 | 1,420,099 | -0.07(-0.17%) |
Apr 23, 2024 | 39.68 | 40.47 | 39.61 | 40.37 | 1,019,770 | +0.90(+2.28%) |
Apr 22, 2024 | 39.40 | 39.86 | 38.99 | 39.47 | 1,039,431 | +0.26(+0.66%) |
Apr 19, 2024 | 39.12 | 39.68 | 38.77 | 39.21 | 1,163,274 | +0.00(+0.00%) |
Apr 18, 2024 | 39.75 | 40.27 | 38.93 | 39.21 | 1,127,216 | -0.39(-0.98%) |
Apr 17, 2024 | 40.56 | 40.62 | 39.06 | 39.60 | 1,250,177 | -0.76(-1.88%) |
Apr 16, 2024 | 40.08 | 40.73 | 39.54 | 40.36 | 948,328 | -0.02(-0.05%) |
Apr 15, 2024 | 41.25 | 41.48 | 40.31 | 40.38 | 864,305 | -0.47(-1.15%) |
Apr 12, 2024 | 42.01 | 42.24 | 40.57 | 40.85 | 994,295 | -1.37(-3.24%) |
Apr 11, 2024 | 41.69 | 42.30 | 41.35 | 42.22 | 1,734,621 | +0.58(+1.39%) |
Apr 10, 2024 | 40.55 | 42.24 | 40.18 | 41.64 | 1,381,168 | +0.16(+0.39%) |
Apr 09, 2024 | 42.38 | 42.80 | 41.45 | 41.48 | 1,103,625 | -0.70(-1.66%) |
Apr 08, 2024 | 42.85 | 42.94 | 42.16 | 42.18 | 856,163 | -0.23(-0.54%) |
Apr 05, 2024 | 41.86 | 42.84 | 41.85 | 42.41 | 1,096,595 | +0.71(+1.70%) |
Apr 04, 2024 | 42.83 | 43.10 | 41.65 | 41.70 | 1,426,004 | -0.64(-1.51%) |
Apr 03, 2024 | 41.56 | 42.95 | 41.46 | 42.34 | 1,355,473 | +0.84(+2.02%) |
Apr 02, 2024 | 41.61 | 41.77 | 41.11 | 41.50 | 2,102,496 | -0.29(-0.69%) |
Apr 01, 2024 | 42.38 | 42.40 | 41.68 | 41.79 | 1,102,476 | -0.49(-1.16%) |
Mar 28, 2024 | 41.87 | 42.37 | 42.37 | 42.28 | 1,422,716 | +0.37(+0.88%) |
Mar 27, 2024 | 41.60 | 42.06 | 41.38 | 41.91 | 1,479,107 | +0.90(+2.19%) |
Mar 26, 2024 | 41.00 | 41.29 | 40.66 | 41.01 | 1,175,916 | +0.27(+0.66%) |
Mar 25, 2024 | 41.25 | 41.54 | 40.68 | 40.74 | 901,050 | -0.42(-1.02%) |
Mar 22, 2024 | 41.00 | 41.22 | 40.66 | 41.16 | 1,535,469 | +0.26(+0.64%) |
Mar 21, 2024 | 39.78 | 40.93 | 39.64 | 40.90 | 2,107,912 | +1.46(+3.70%) |
Mar 20, 2024 | 39.05 | 39.90 | 38.98 | 39.44 | 1,066,477 | +0.22(+0.56%) |
Mar 19, 2024 | 39.90 | 40.06 | 38.79 | 39.22 | 1,847,937 | -0.94(-2.34%) |
Mar 18, 2024 | 38.76 | 40.58 | 38.76 | 40.16 | 2,150,135 | +1.46(+3.77%) |
Mar 15, 2024 | 38.29 | 39.15 | 38.29 | 38.70 | 2,528,609 | +0.20(+0.52%) |
Mar 14, 2024 | 39.01 | 39.45 | 38.09 | 38.50 | 1,652,562 | +0.05(+0.13%) |
Mar 13, 2024 | 37.62 | 38.63 | 37.62 | 38.45 | 1,558,668 | +0.72(+1.91%) |
Mar 12, 2024 | 37.40 | 37.93 | 36.85 | 37.73 | 1,230,376 | +0.45(+1.21%) |
Mar 11, 2024 | 37.91 | 38.01 | 37.21 | 37.28 | 1,139,062 | -0.66(-1.74%) |
Mar 08, 2024 | 37.61 | 38.38 | 37.42 | 37.94 | 1,450,290 | +0.70(+1.88%) |
Mar 07, 2024 | 36.90 | 37.45 | 36.57 | 37.24 | 1,084,555 | +0.56(+1.53%) |
Mar 06, 2024 | 37.45 | 37.45 | 36.44 | 36.68 | 993,358 | -0.17(-0.46%) |
Mar 05, 2024 | 36.02 | 37.07 | 36.01 | 36.85 | 1,476,692 | +0.27(+0.74%) |
Mar 04, 2024 | 36.65 | 37.54 | 36.55 | 36.58 | 1,218,059 | -0.07(-0.19%) |
Mar 01, 2024 | 36.89 | 37.39 | 36.63 | 36.65 | 1,552,098 | -0.15(-0.41%) |
Feb 29, 2024 | 36.93 | 37.34 | 36.09 | 36.80 | 2,359,766 | +0.47(+1.29%) |
Feb 28, 2024 | 36.05 | 37.12 | 35.79 | 36.33 | 2,229,137 | +0.22(+0.61%) |
Feb 27, 2024 | 35.85 | 36.23 | 35.33 | 36.11 | 2,493,883 | +0.66(+1.86%) |
Feb 26, 2024 | 36.38 | 36.62 | 35.20 | 35.45 | 2,566,289 | -1.57(-4.24%) |
Feb 23, 2024 | 35.64 | 37.13 | 35.04 | 37.02 | 2,482,499 | +1.30(+3.64%) |
Feb 22, 2024 | 36.22 | 36.85 | 35.53 | 35.72 | 2,383,181 | -0.07(-0.20%) |
Feb 21, 2024 | 36.50 | 37.06 | 35.50 | 35.79 | 3,450,984 | -0.94(-2.56%) |
Feb 20, 2024 | 38.75 | 40.55 | 36.53 | 36.73 | 6,145,544 | -5.36(-12.73%) |
Feb 16, 2024 | 42.52 | 43.24 | 42.08 | 42.09 | 3,189,947 | -0.69(-1.61%) |
Feb 15, 2024 | 42.00 | 43.14 | 41.90 | 42.78 | 1,943,522 | +0.95(+2.27%) |
Feb 14, 2024 | 40.62 | 41.89 | 40.15 | 41.83 | 1,944,862 | +1.83(+4.57%) |
Feb 13, 2024 | 40.28 | 40.79 | 39.45 | 40.00 | 1,792,104 | -1.04(-2.53%) |
Feb 12, 2024 | 40.42 | 41.46 | 40.36 | 41.04 | 1,792,355 | +0.62(+1.53%) |
Feb 09, 2024 | 40.09 | 40.53 | 39.77 | 40.42 | 1,097,260 | +0.35(+0.87%) |
Feb 08, 2024 | 40.33 | 41.01 | 39.98 | 40.07 | 2,214,549 | -0.24(-0.60%) |
Feb 07, 2024 | 38.74 | 40.35 | 38.49 | 40.31 | 1,687,518 | +1.82(+4.73%) |
Feb 06, 2024 | 37.77 | 38.50 | 37.56 | 38.49 | 851,218 | +0.73(+1.93%) |
Feb 05, 2024 | 37.79 | 38.00 | 37.16 | 37.76 | 1,306,169 | -0.54(-1.41%) |
Feb 02, 2024 | 37.81 | 38.37 | 37.34 | 38.30 | 1,495,748 | +0.09(+0.24%) |
Feb 01, 2024 | 37.97 | 38.23 | 37.12 | 38.21 | 1,418,727 | +0.50(+1.33%) |
Jan 31, 2024 | 38.54 | 38.62 | 37.66 | 37.71 | 1,170,517 | -0.73(-1.90%) |
Jan 30, 2024 | 38.00 | 38.51 | 37.76 | 38.44 | 1,538,953 | +0.04(+0.10%) |
Jan 29, 2024 | 38.04 | 38.40 | 37.67 | 38.40 | 1,050,005 | +0.21(+0.55%) |
Jan 26, 2024 | 38.14 | 38.37 | 37.87 | 38.19 | 1,335,259 | +0.20(+0.53%) |
Jan 25, 2024 | 38.91 | 39.03 | 37.80 | 37.99 | 1,456,961 | -0.27(-0.71%) |
Jan 24, 2024 | 38.00 | 38.43 | 37.83 | 38.26 | 1,423,227 | +0.70(+1.86%) |
Jan 23, 2024 | 37.54 | 37.65 | 36.92 | 37.56 | 1,131,371 | +0.42(+1.13%) |
Jan 22, 2024 | 37.11 | 37.47 | 36.96 | 37.14 | 949,251 | +0.20(+0.54%) |
Jan 19, 2024 | 37.17 | 37.22 | 36.48 | 36.94 | 1,217,456 | -0.37(-0.99%) |
Jan 18, 2024 | 36.94 | 37.48 | 36.67 | 37.31 | 1,528,636 | +0.62(+1.69%) |
Jan 17, 2024 | 36.65 | 36.92 | 36.34 | 36.69 | 907,240 | -0.46(-1.24%) |
Jan 16, 2024 | 37.31 | 37.37 | 36.95 | 37.15 | 1,030,638 | -0.51(-1.35%) |
Jan 12, 2024 | 38.01 | 38.18 | 37.64 | 37.66 | 925,287 | +0.06(+0.16%) |
Jan 11, 2024 | 37.86 | 38.00 | 37.28 | 37.60 | 1,159,249 | -0.32(-0.84%) |
Jan 10, 2024 | 37.83 | 38.06 | 37.44 | 37.92 | 1,251,198 | -0.19(-0.50%) |
Jan 09, 2024 | 37.80 | 38.21 | 37.38 | 38.11 | 1,066,815 | -0.14(-0.37%) |
Jan 08, 2024 | 38.27 | 38.50 | 37.71 | 38.25 | 822,623 | -0.06(-0.16%) |
Jan 05, 2024 | 36.62 | 38.80 | 36.62 | 38.31 | 2,394,495 | +1.83(+5.02%) |
Jan 04, 2024 | 36.85 | 36.95 | 36.39 | 36.48 | 1,653,101 | -0.45(-1.22%) |
Jan 03, 2024 | 37.34 | 37.63 | 36.75 | 36.93 | 2,234,734 | -0.96(-2.53%) |
Jan 02, 2024 | 38.74 | 39.10 | 37.71 | 37.89 | 1,683,506 | -1.28(-3.27%) |
Dec 29, 2023 | 39.38 | 39.62 | 38.95 | 39.17 | 961,138 | -0.34(-0.86%) |
Dec 28, 2023 | 39.50 | 39.81 | 39.29 | 39.51 | 925,262 | -0.10(-0.25%) |
Dec 27, 2023 | 39.82 | 40.08 | 39.58 | 39.61 | 1,270,721 | -0.21(-0.53%) |
Dec 26, 2023 | 39.27 | 40.23 | 39.27 | 39.82 | 1,474,938 | +0.76(+1.95%) |
Dec 22, 2023 | 39.12 | 39.51 | 38.87 | 39.06 | 1,097,217 | +0.05(+0.13%) |
Dec 21, 2023 | 39.47 | 39.58 | 38.74 | 39.01 | 1,249,439 | -0.02(-0.05%) |
Dec 20, 2023 | 39.99 | 40.38 | 39.02 | 39.03 | 1,599,564 | -1.24(-3.08%) |
Dec 19, 2023 | 39.93 | 40.77 | 39.80 | 40.27 | 2,228,776 | +0.73(+1.85%) |
Dec 18, 2023 | 39.52 | 40.20 | 39.45 | 39.54 | 1,943,402 | +0.17(+0.43%) |
Dec 15, 2023 | 39.71 | 40.18 | 39.34 | 39.37 | 8,296,649 | -0.30(-0.76%) |
Dec 14, 2023 | 39.50 | 39.99 | 39.07 | 39.67 | 3,030,611 | +0.87(+2.24%) |
Dec 13, 2023 | 38.56 | 39.09 | 37.50 | 38.80 | 2,080,691 | +0.19(+0.49%) |
Dec 12, 2023 | 38.63 | 39.00 | 38.25 | 38.61 | 1,440,324 | -0.13(-0.34%) |
Dec 11, 2023 | 38.11 | 38.83 | 38.09 | 38.74 | 2,171,864 | +0.57(+1.49%) |
Dec 08, 2023 | 37.53 | 38.43 | 37.32 | 38.17 | 1,666,583 | +0.61(+1.62%) |
Dec 07, 2023 | 37.45 | 38.06 | 37.32 | 37.56 | 1,207,412 | +0.13(+0.35%) |
Dec 06, 2023 | 38.44 | 39.07 | 37.34 | 37.43 | 1,985,534 | -0.79(-2.07%) |
Dec 05, 2023 | 38.78 | 38.99 | 37.83 | 38.22 | 1,830,724 | -0.86(-2.20%) |
Dec 04, 2023 | 38.89 | 39.45 | 38.72 | 39.08 | 1,679,689 | +0.08(+0.21%) |