Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.50 | 29.84 | 28.48 | 29.13 | 3,795,757 | +0.73(+2.57%) |
May 16, 2024 | 29.30 | 29.56 | 28.11 | 28.40 | 2,366,020 | -1.11(-3.76%) |
May 15, 2024 | 30.13 | 30.25 | 29.11 | 29.51 | 1,417,026 | -0.30(-1.01%) |
May 14, 2024 | 29.97 | 30.67 | 29.48 | 29.81 | 979,486 | +0.06(+0.20%) |
May 13, 2024 | 29.85 | 31.14 | 29.43 | 29.75 | 1,630,433 | +0.20(+0.68%) |
May 10, 2024 | 30.00 | 30.30 | 29.09 | 29.55 | 1,510,711 | -0.39(-1.30%) |
May 09, 2024 | 30.00 | 30.49 | 29.80 | 29.94 | 1,502,178 | +0.08(+0.27%) |
May 08, 2024 | 31.84 | 31.98 | 29.72 | 29.86 | 3,287,157 | -2.83(-8.66%) |
May 07, 2024 | 32.50 | 32.89 | 32.10 | 32.69 | 1,088,366 | -0.09(-0.27%) |
May 06, 2024 | 32.00 | 32.78 | 31.50 | 32.78 | 1,229,538 | +0.86(+2.69%) |
May 03, 2024 | 33.02 | 33.12 | 31.76 | 31.92 | 1,394,294 | -0.47(-1.45%) |
May 02, 2024 | 33.66 | 33.66 | 32.16 | 32.39 | 892,046 | -0.71(-2.15%) |
May 01, 2024 | 33.63 | 34.20 | 32.80 | 33.10 | 701,707 | -0.43(-1.28%) |
Apr 30, 2024 | 33.30 | 33.80 | 32.97 | 33.53 | 639,521 | -0.10(-0.30%) |
Apr 29, 2024 | 34.08 | 34.57 | 33.37 | 33.63 | 892,434 | +0.02(+0.06%) |
Apr 26, 2024 | 33.24 | 34.22 | 32.96 | 33.61 | 696,946 | +0.80(+2.44%) |
Apr 25, 2024 | 32.64 | 33.12 | 32.10 | 32.81 | 601,163 | -0.72(-2.15%) |
Apr 24, 2024 | 34.18 | 34.28 | 33.11 | 33.53 | 581,715 | -0.40(-1.18%) |
Apr 23, 2024 | 32.81 | 34.30 | 32.77 | 33.93 | 759,496 | +1.25(+3.82%) |
Apr 22, 2024 | 33.53 | 33.70 | 32.44 | 32.68 | 745,325 | -0.32(-0.97%) |
Apr 19, 2024 | 33.98 | 34.03 | 32.68 | 33.00 | 1,194,421 | -0.69(-2.05%) |
Apr 18, 2024 | 33.66 | 34.68 | 33.21 | 33.69 | 779,326 | +0.26(+0.78%) |
Apr 17, 2024 | 34.15 | 34.76 | 33.36 | 33.43 | 913,823 | -0.52(-1.53%) |
Apr 16, 2024 | 33.22 | 34.08 | 32.70 | 33.95 | 960,200 | +0.69(+2.07%) |
Apr 15, 2024 | 34.46 | 34.46 | 33.05 | 33.26 | 942,350 | -1.17(-3.40%) |
Apr 12, 2024 | 35.21 | 35.50 | 34.41 | 34.43 | 636,032 | -1.33(-3.72%) |
Apr 11, 2024 | 35.38 | 36.08 | 34.85 | 35.76 | 1,537,577 | +0.55(+1.56%) |
Apr 10, 2024 | 35.33 | 35.90 | 34.52 | 35.21 | 1,077,607 | -1.30(-3.56%) |
Apr 09, 2024 | 36.91 | 37.20 | 36.38 | 36.51 | 1,050,856 | +0.13(+0.36%) |
Apr 08, 2024 | 34.08 | 36.75 | 33.99 | 36.38 | 2,498,287 | +2.55(+7.54%) |
Apr 05, 2024 | 33.98 | 34.25 | 33.39 | 33.83 | 1,282,180 | -0.29(-0.85%) |
Apr 04, 2024 | 35.29 | 35.57 | 34.05 | 34.12 | 1,321,590 | -0.56(-1.61%) |
Apr 03, 2024 | 35.20 | 35.62 | 34.46 | 34.68 | 961,498 | -0.99(-2.78%) |
Apr 02, 2024 | 35.46 | 36.37 | 34.90 | 35.67 | 1,193,707 | -0.63(-1.74%) |
Apr 01, 2024 | 36.37 | 36.61 | 35.75 | 36.30 | 1,394,152 | -0.05(-0.14%) |
Mar 28, 2024 | 36.36 | 37.20 | 36.15 | 36.35 | 713,441 | +0.13(+0.36%) |
Mar 27, 2024 | 36.83 | 36.83 | 35.77 | 36.22 | 823,601 | -0.07(-0.19%) |
Mar 26, 2024 | 36.62 | 36.80 | 36.20 | 36.29 | 731,197 | -0.05(-0.14%) |
Mar 25, 2024 | 36.71 | 37.37 | 36.22 | 36.34 | 419,236 | -0.37(-1.01%) |
Mar 22, 2024 | 37.45 | 37.79 | 36.62 | 36.71 | 651,171 | -0.89(-2.37%) |
Mar 21, 2024 | 37.85 | 38.38 | 37.55 | 37.60 | 1,129,849 | +0.36(+0.97%) |
Mar 20, 2024 | 35.75 | 37.45 | 35.31 | 37.24 | 1,477,949 | +1.62(+4.55%) |
Mar 19, 2024 | 33.89 | 35.72 | 33.79 | 35.62 | 1,195,844 | +1.51(+4.43%) |
Mar 18, 2024 | 33.83 | 34.16 | 33.15 | 34.11 | 892,920 | +0.80(+2.39%) |
Mar 15, 2024 | 34.02 | 34.53 | 33.22 | 33.31 | 1,577,785 | -1.05(-3.07%) |
Mar 14, 2024 | 36.07 | 36.72 | 34.15 | 34.37 | 1,728,225 | -1.58(-4.39%) |
Mar 13, 2024 | 34.71 | 36.30 | 34.71 | 35.95 | 1,589,431 | +1.37(+3.96%) |
Mar 12, 2024 | 33.55 | 34.87 | 33.44 | 34.58 | 1,299,927 | +1.09(+3.25%) |
Mar 11, 2024 | 33.70 | 34.31 | 33.43 | 33.49 | 784,383 | -0.21(-0.62%) |
Mar 08, 2024 | 33.75 | 34.62 | 33.16 | 33.70 | 1,048,395 | +0.13(+0.39%) |
Mar 07, 2024 | 33.10 | 34.00 | 32.62 | 33.57 | 1,153,417 | +0.99(+3.04%) |
Mar 06, 2024 | 32.76 | 33.51 | 32.26 | 32.58 | 1,572,701 | +0.12(+0.37%) |
Mar 05, 2024 | 32.84 | 33.13 | 32.07 | 32.46 | 1,616,860 | -0.93(-2.79%) |
Mar 04, 2024 | 34.00 | 34.20 | 33.27 | 33.39 | 822,013 | -0.59(-1.74%) |
Mar 01, 2024 | 33.89 | 34.67 | 33.82 | 33.98 | 1,449,461 | +0.11(+0.32%) |
Feb 29, 2024 | 34.77 | 34.86 | 33.84 | 33.87 | 1,996,311 | -0.33(-0.96%) |
Feb 28, 2024 | 33.95 | 34.92 | 33.95 | 34.20 | 1,588,235 | -0.15(-0.44%) |
Feb 27, 2024 | 33.41 | 34.70 | 33.41 | 34.35 | 1,624,005 | +0.91(+2.72%) |
Feb 26, 2024 | 33.29 | 33.75 | 32.66 | 33.44 | 1,533,464 | +0.33(+1.00%) |
Feb 23, 2024 | 32.39 | 33.66 | 31.80 | 33.11 | 1,965,858 | +0.70(+2.16%) |
Feb 22, 2024 | 34.02 | 34.95 | 32.07 | 32.41 | 2,923,778 | -1.09(-3.24%) |
Feb 21, 2024 | 34.00 | 36.46 | 33.33 | 33.49 | 4,504,081 | -6.82(-16.91%) |
Feb 20, 2024 | 40.37 | 40.91 | 39.25 | 40.31 | 2,278,158 | -0.67(-1.63%) |
Feb 16, 2024 | 40.97 | 41.95 | 40.57 | 40.98 | 854,585 | -0.76(-1.82%) |
Feb 15, 2024 | 41.05 | 41.87 | 40.81 | 41.74 | 1,245,308 | +0.81(+1.98%) |
Feb 14, 2024 | 40.74 | 41.03 | 40.19 | 40.93 | 665,347 | +0.95(+2.38%) |
Feb 13, 2024 | 40.21 | 41.39 | 39.41 | 39.98 | 944,599 | -1.44(-3.48%) |
Feb 12, 2024 | 41.95 | 42.88 | 41.31 | 41.42 | 814,560 | -0.67(-1.59%) |
Feb 09, 2024 | 40.88 | 42.15 | 40.62 | 42.09 | 996,803 | +1.94(+4.83%) |
Feb 08, 2024 | 39.34 | 41.10 | 39.12 | 40.15 | 814,143 | +0.56(+1.41%) |
Feb 07, 2024 | 39.91 | 40.10 | 39.12 | 39.59 | 389,882 | +0.13(+0.33%) |
Feb 06, 2024 | 39.22 | 39.70 | 38.97 | 39.46 | 437,712 | +0.55(+1.41%) |
Feb 05, 2024 | 38.89 | 39.17 | 37.86 | 38.91 | 786,100 | -0.16(-0.41%) |
Feb 02, 2024 | 37.35 | 39.22 | 37.26 | 39.07 | 687,780 | +1.72(+4.61%) |
Feb 01, 2024 | 38.30 | 38.81 | 37.26 | 37.35 | 778,551 | -0.42(-1.11%) |
Jan 31, 2024 | 38.27 | 39.08 | 37.63 | 37.77 | 800,317 | -1.17(-3.00%) |
Jan 30, 2024 | 40.48 | 40.48 | 38.58 | 38.94 | 953,339 | -1.57(-3.88%) |
Jan 29, 2024 | 38.78 | 40.61 | 38.75 | 40.51 | 882,348 | +1.76(+4.54%) |
Jan 26, 2024 | 37.43 | 39.54 | 37.30 | 38.75 | 829,739 | +1.45(+3.89%) |
Jan 25, 2024 | 37.49 | 38.12 | 37.16 | 37.30 | 545,737 | +0.21(+0.57%) |
Jan 24, 2024 | 38.08 | 38.26 | 36.90 | 37.09 | 485,954 | -0.33(-0.88%) |
Jan 23, 2024 | 38.55 | 38.55 | 37.21 | 37.42 | 676,460 | -0.58(-1.53%) |
Jan 22, 2024 | 37.84 | 38.94 | 37.43 | 38.00 | 781,086 | +0.53(+1.41%) |
Jan 19, 2024 | 38.26 | 38.30 | 37.38 | 37.47 | 976,137 | -0.57(-1.50%) |
Jan 18, 2024 | 39.30 | 39.30 | 37.53 | 38.04 | 932,780 | -0.61(-1.58%) |
Jan 17, 2024 | 38.12 | 38.88 | 37.38 | 38.65 | 1,094,870 | -0.03(-0.08%) |
Jan 16, 2024 | 38.85 | 39.33 | 38.39 | 38.68 | 848,022 | -0.81(-2.05%) |
Jan 12, 2024 | 39.96 | 41.00 | 39.33 | 39.49 | 585,950 | -0.75(-1.86%) |
Jan 11, 2024 | 39.30 | 40.38 | 38.57 | 40.24 | 839,552 | +0.78(+1.98%) |
Jan 10, 2024 | 39.44 | 40.34 | 39.13 | 39.46 | 453,752 | +0.20(+0.51%) |
Jan 09, 2024 | 38.53 | 39.38 | 38.53 | 39.26 | 490,693 | +0.23(+0.59%) |
Jan 08, 2024 | 37.72 | 39.30 | 37.72 | 39.03 | 626,622 | +1.68(+4.50%) |
Jan 05, 2024 | 37.11 | 38.08 | 37.11 | 37.35 | 604,251 | +0.30(+0.81%) |
Jan 04, 2024 | 36.89 | 37.54 | 36.71 | 37.05 | 785,205 | -0.23(-0.62%) |
Jan 03, 2024 | 37.56 | 38.41 | 37.05 | 37.28 | 1,063,840 | -1.41(-3.64%) |
Jan 02, 2024 | 39.13 | 39.47 | 37.79 | 38.69 | 1,127,973 | -0.94(-2.37%) |
Dec 29, 2023 | 40.15 | 40.50 | 39.09 | 39.63 | 691,368 | -0.73(-1.81%) |
Dec 28, 2023 | 40.50 | 40.72 | 39.98 | 40.36 | 362,232 | -0.25(-0.62%) |
Dec 27, 2023 | 40.33 | 40.77 | 40.14 | 40.61 | 523,553 | +0.49(+1.22%) |
Dec 26, 2023 | 40.05 | 40.47 | 39.61 | 40.12 | 498,583 | +0.25(+0.63%) |
Dec 22, 2023 | 40.50 | 40.88 | 39.56 | 39.87 | 714,779 | -0.51(-1.26%) |
Dec 21, 2023 | 39.65 | 40.43 | 39.21 | 40.38 | 772,046 | +1.64(+4.23%) |
Dec 20, 2023 | 40.14 | 40.80 | 38.56 | 38.74 | 1,038,361 | -1.60(-3.97%) |
Dec 19, 2023 | 40.48 | 41.50 | 39.28 | 40.34 | 1,005,522 | +0.48(+1.20%) |
Dec 18, 2023 | 39.29 | 40.11 | 38.62 | 39.86 | 860,546 | +0.57(+1.45%) |
Dec 15, 2023 | 38.79 | 39.42 | 37.51 | 39.29 | 1,630,146 | +0.58(+1.50%) |
Dec 14, 2023 | 37.43 | 38.90 | 37.37 | 38.71 | 1,610,236 | +1.82(+4.93%) |
Dec 13, 2023 | 35.22 | 36.98 | 35.09 | 36.89 | 1,393,287 | +1.82(+5.19%) |
Dec 12, 2023 | 35.49 | 35.50 | 34.78 | 35.07 | 627,749 | -0.39(-1.10%) |
Dec 11, 2023 | 34.00 | 35.64 | 33.46 | 35.46 | 1,584,061 | +1.31(+3.84%) |
Dec 08, 2023 | 34.01 | 35.03 | 33.82 | 34.15 | 1,542,116 | -0.30(-0.87%) |
Dec 07, 2023 | 35.00 | 35.14 | 34.32 | 34.45 | 1,020,725 | -1.01(-2.85%) |
Dec 06, 2023 | 36.81 | 37.24 | 35.46 | 35.46 | 828,910 | -1.10(-3.01%) |
Dec 05, 2023 | 35.98 | 37.48 | 35.93 | 36.56 | 1,048,429 | +0.09(+0.25%) |
Dec 04, 2023 | 35.90 | 37.13 | 35.80 | 36.47 | 1,932,560 | -0.05(-0.14%) |
Dec 01, 2023 | 34.33 | 36.83 | 34.33 | 36.52 | 2,962,133 | +2.27(+6.63%) |
Nov 30, 2023 | 34.77 | 34.97 | 33.52 | 34.25 | 1,668,392 | -0.12(-0.35%) |
Nov 29, 2023 | 34.56 | 35.43 | 33.94 | 34.37 | 1,489,260 | +0.07(+0.20%) |
Nov 28, 2023 | 33.05 | 35.03 | 32.80 | 34.30 | 1,573,247 | +0.87(+2.60%) |
Nov 27, 2023 | 31.67 | 34.31 | 31.58 | 33.43 | 1,883,401 | +1.83(+5.79%) |
Nov 24, 2023 | 31.51 | 31.88 | 31.21 | 31.60 | 560,889 | +0.09(+0.29%) |
Nov 22, 2023 | 31.30 | 31.93 | 31.27 | 31.51 | 1,369,255 | +0.21(+0.67%) |
Nov 21, 2023 | 32.14 | 32.16 | 31.11 | 31.30 | 1,680,014 | -0.61(-1.91%) |
Nov 20, 2023 | 30.92 | 33.15 | 30.89 | 31.91 | 2,435,336 | +1.39(+4.55%) |
Nov 17, 2023 | 30.80 | 31.18 | 29.92 | 30.52 | 2,410,160 | +0.15(+0.49%) |
Nov 16, 2023 | 29.22 | 30.52 | 28.36 | 30.37 | 5,093,515 | +1.62(+5.63%) |
Nov 15, 2023 | 27.58 | 30.40 | 27.30 | 28.75 | 12,115,762 | -10.69(-27.10%) |
Nov 14, 2023 | 38.02 | 39.53 | 37.95 | 39.44 | 1,900,074 | +2.79(+7.61%) |
Nov 13, 2023 | 35.33 | 36.83 | 35.17 | 36.65 | 1,043,570 | +1.47(+4.18%) |
Nov 10, 2023 | 36.15 | 36.37 | 34.44 | 35.18 | 1,666,546 | -0.91(-2.52%) |
Nov 09, 2023 | 37.47 | 37.68 | 35.98 | 36.09 | 1,017,881 | -0.99(-2.67%) |
Nov 08, 2023 | 37.71 | 38.15 | 37.02 | 37.08 | 610,902 | -0.96(-2.52%) |
Nov 07, 2023 | 37.41 | 38.33 | 37.06 | 38.04 | 742,153 | +0.87(+2.34%) |
Nov 06, 2023 | 37.26 | 37.52 | 36.79 | 37.17 | 890,880 | +0.12(+0.32%) |
Nov 03, 2023 | 36.62 | 37.66 | 36.58 | 37.05 | 965,804 | +0.97(+2.69%) |
Nov 02, 2023 | 36.12 | 37.47 | 35.46 | 36.08 | 1,221,123 | +1.41(+4.08%) |
Nov 01, 2023 | 35.18 | 35.46 | 33.61 | 34.66 | 1,059,640 | -0.45(-1.27%) |
Oct 31, 2023 | 34.19 | 35.67 | 33.33 | 35.11 | 1,129,000 | +0.93(+2.72%) |
Oct 30, 2023 | 32.91 | 34.23 | 31.93 | 34.18 | 1,619,918 | +1.80(+5.56%) |
Oct 27, 2023 | 33.32 | 33.63 | 32.02 | 32.38 | 1,410,099 | -0.37(-1.13%) |
Oct 26, 2023 | 33.55 | 34.03 | 32.38 | 32.75 | 1,465,358 | -0.83(-2.47%) |
Oct 25, 2023 | 35.10 | 35.27 | 33.43 | 33.58 | 1,046,011 | -1.84(-5.19%) |
Oct 24, 2023 | 34.95 | 35.87 | 34.67 | 35.42 | 504,588 | +0.88(+2.55%) |
Oct 23, 2023 | 34.42 | 35.03 | 34.27 | 34.54 | 774,195 | -0.46(-1.31%) |
Oct 20, 2023 | 35.34 | 35.69 | 34.46 | 35.00 | 744,453 | -0.34(-0.96%) |
Oct 19, 2023 | 35.89 | 36.31 | 35.08 | 35.34 | 721,385 | -0.51(-1.42%) |
Oct 18, 2023 | 35.53 | 36.15 | 35.47 | 35.85 | 700,855 | -0.13(-0.36%) |
Oct 17, 2023 | 36.07 | 36.85 | 35.61 | 35.98 | 789,463 | -0.67(-1.83%) |
Oct 16, 2023 | 34.92 | 36.78 | 34.51 | 36.65 | 1,052,789 | +1.42(+4.03%) |
Oct 13, 2023 | 36.00 | 36.43 | 34.95 | 35.23 | 1,120,669 | -0.67(-1.87%) |
Oct 12, 2023 | 35.77 | 37.06 | 35.48 | 35.90 | 1,308,236 | +0.26(+0.73%) |
Oct 11, 2023 | 36.79 | 37.19 | 34.87 | 35.64 | 2,032,841 | -0.60(-1.66%) |
Oct 10, 2023 | 37.44 | 38.44 | 36.18 | 36.24 | 1,570,455 | -1.21(-3.23%) |
Oct 09, 2023 | 37.81 | 38.45 | 36.56 | 37.45 | 1,397,084 | -2.60(-6.49%) |
Oct 06, 2023 | 38.21 | 40.10 | 37.70 | 40.05 | 947,896 | +1.27(+3.27%) |
Oct 05, 2023 | 37.73 | 38.82 | 36.95 | 38.78 | 906,894 | +1.05(+2.78%) |
Oct 04, 2023 | 37.21 | 38.02 | 36.73 | 37.73 | 767,873 | +0.71(+1.92%) |
Oct 03, 2023 | 38.50 | 38.71 | 36.99 | 37.02 | 649,964 | -2.16(-5.51%) |
Oct 02, 2023 | 39.60 | 40.81 | 38.99 | 39.18 | 741,587 | -0.56(-1.41%) |
Sep 29, 2023 | 39.69 | 40.49 | 39.43 | 39.74 | 904,728 | +0.90(+2.32%) |
Sep 28, 2023 | 36.94 | 39.31 | 36.60 | 38.84 | 749,773 | +1.66(+4.46%) |
Sep 27, 2023 | 37.80 | 38.34 | 36.88 | 37.18 | 778,575 | -0.21(-0.56%) |
Sep 26, 2023 | 38.51 | 38.85 | 37.17 | 37.39 | 922,939 | -1.40(-3.61%) |
Sep 25, 2023 | 36.67 | 38.84 | 38.44 | 38.79 | 900,117 | +1.67(+4.50%) |
Sep 22, 2023 | 37.61 | 38.30 | 36.59 | 37.12 | 1,293,248 | +0.54(+1.48%) |
Sep 21, 2023 | 36.88 | 37.07 | 36.38 | 36.58 | 1,102,893 | -1.14(-3.02%) |
Sep 20, 2023 | 37.16 | 38.35 | 36.96 | 37.72 | 1,063,253 | +0.79(+2.14%) |
Sep 19, 2023 | 38.10 | 38.20 | 36.45 | 36.93 | 1,512,456 | -1.47(-3.83%) |
Sep 18, 2023 | 37.16 | 38.92 | 37.01 | 38.40 | 869,062 | +0.78(+2.07%) |
Sep 15, 2023 | 36.39 | 38.21 | 35.96 | 37.62 | 1,439,500 | +0.91(+2.48%) |
Sep 14, 2023 | 38.31 | 38.59 | 36.63 | 36.71 | 1,841,516 | -1.50(-3.93%) |
Sep 13, 2023 | 40.14 | 41.09 | 38.20 | 38.21 | 1,441,877 | -2.00(-4.97%) |
Sep 12, 2023 | 40.84 | 41.72 | 40.15 | 40.21 | 789,351 | -0.84(-2.05%) |
Sep 11, 2023 | 40.47 | 41.24 | 39.89 | 41.05 | 1,259,211 | +0.98(+2.45%) |
Sep 08, 2023 | 41.76 | 42.51 | 39.65 | 40.07 | 1,780,168 | -1.68(-4.02%) |
Sep 07, 2023 | 40.73 | 41.90 | 39.46 | 41.75 | 1,110,216 | +0.63(+1.53%) |
Sep 06, 2023 | 39.65 | 41.22 | 39.65 | 41.12 | 1,197,674 | +1.17(+2.93%) |
Sep 05, 2023 | 39.69 | 40.34 | 39.34 | 39.95 | 1,306,496 | -0.05(-0.12%) |