Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 33.00 | 33.03 | 32.73 | 32.77 | 1,281,689 | -0.04(-0.12%) |
May 17, 2024 | 32.56 | 32.99 | 32.44 | 32.81 | 2,780,141 | +0.16(+0.49%) |
May 16, 2024 | 32.52 | 32.78 | 32.40 | 32.65 | 5,301,317 | +1.25(+3.98%) |
May 15, 2024 | 31.29 | 31.53 | 31.24 | 31.40 | 1,187,043 | +0.45(+1.45%) |
May 14, 2024 | 30.73 | 31.05 | 30.68 | 30.95 | 2,503,018 | +0.60(+1.98%) |
May 13, 2024 | 31.26 | 31.47 | 30.06 | 30.35 | 5,660,764 | -0.60(-1.94%) |
May 10, 2024 | 30.95 | 31.11 | 30.91 | 30.95 | 1,519,135 | +0.05(+0.16%) |
May 09, 2024 | 30.42 | 30.92 | 30.40 | 30.90 | 1,264,100 | +0.48(+1.58%) |
May 08, 2024 | 30.48 | 30.61 | 30.42 | 30.42 | 1,807,159 | -0.06(-0.20%) |
May 07, 2024 | 30.32 | 37.00 | 30.31 | 30.48 | 1,122,140 | +0.39(+1.30%) |
May 06, 2024 | 30.16 | 30.23 | 30.03 | 30.09 | 2,162,815 | +0.26(+0.87%) |
May 03, 2024 | 30.04 | 30.08 | 29.71 | 29.83 | 4,829,457 | +0.57(+1.95%) |
May 02, 2024 | 29.71 | 37.84 | 29.20 | 29.26 | 6,647,442 | -0.49(-1.65%) |
May 01, 2024 | 29.80 | 30.05 | 29.53 | 29.75 | 5,444,215 | -0.07(-0.23%) |
Apr 30, 2024 | 29.92 | 30.15 | 29.81 | 29.82 | 3,381,439 | -0.51(-1.68%) |
Apr 29, 2024 | 30.42 | 30.48 | 30.27 | 30.33 | 1,944,487 | +0.08(+0.26%) |
Apr 26, 2024 | 30.10 | 30.50 | 30.07 | 30.25 | 3,036,661 | +0.23(+0.77%) |
Apr 25, 2024 | 30.08 | 30.16 | 29.80 | 30.02 | 3,930,578 | -0.52(-1.70%) |
Apr 24, 2024 | 30.39 | 30.57 | 30.15 | 30.54 | 3,143,713 | -0.70(-2.24%) |
Apr 23, 2024 | 31.47 | 31.59 | 31.23 | 31.24 | 1,503,167 | +0.33(+1.07%) |
Apr 22, 2024 | 30.84 | 31.13 | 30.83 | 30.91 | 2,092,625 | +0.50(+1.64%) |
Apr 19, 2024 | 30.20 | 30.50 | 30.20 | 30.41 | 18,593,670 | +0.36(+1.20%) |
Apr 18, 2024 | 30.17 | 30.19 | 29.95 | 30.05 | 2,077,747 | -0.03(-0.10%) |
Apr 17, 2024 | 30.37 | 30.37 | 30.08 | 30.08 | 5,049,022 | -0.15(-0.50%) |
Apr 16, 2024 | 30.31 | 30.34 | 30.15 | 30.23 | 2,255,613 | -0.35(-1.14%) |
Apr 15, 2024 | 30.73 | 30.82 | 30.50 | 30.58 | 4,637,018 | -0.01(-0.03%) |
Apr 12, 2024 | 30.89 | 30.96 | 30.55 | 30.59 | 2,404,347 | -0.37(-1.20%) |
Apr 11, 2024 | 31.32 | 31.36 | 30.87 | 30.96 | 5,467,594 | +0.37(+1.21%) |
Apr 10, 2024 | 30.60 | 30.72 | 30.42 | 30.59 | 2,778,619 | -0.07(-0.23%) |
Apr 09, 2024 | 30.86 | 30.95 | 30.51 | 30.66 | 6,813,844 | +0.47(+1.56%) |
Apr 08, 2024 | 30.19 | 30.35 | 30.06 | 30.19 | 2,433,249 | -0.05(-0.17%) |
Apr 05, 2024 | 30.54 | 30.54 | 30.22 | 30.24 | 6,261,794 | -0.51(-1.66%) |
Apr 04, 2024 | 31.35 | 31.36 | 30.67 | 30.75 | 2,633,982 | -0.55(-1.76%) |
Apr 03, 2024 | 31.10 | 31.37 | 31.07 | 31.30 | 3,682,800 | -0.08(-0.25%) |
Apr 02, 2024 | 31.60 | 31.76 | 31.30 | 31.38 | 4,393,648 | -0.57(-1.78%) |
Apr 01, 2024 | 32.39 | 32.55 | 31.77 | 31.95 | 3,133,293 | +0.03(+0.09%) |
Mar 28, 2024 | 31.53 | 31.95 | 31.88 | 31.92 | 1,828,050 | +0.61(+1.95%) |
Mar 27, 2024 | 31.16 | 31.38 | 31.13 | 31.31 | 1,650,510 | +0.00(+0.00%) |
Mar 26, 2024 | 31.38 | 31.47 | 31.30 | 31.31 | 1,905,466 | +0.02(+0.06%) |
Mar 25, 2024 | 31.34 | 31.47 | 31.29 | 31.29 | 1,608,146 | -0.03(-0.10%) |
Mar 22, 2024 | 31.58 | 31.61 | 31.26 | 31.32 | 2,341,008 | +0.00(+0.00%) |
Mar 21, 2024 | 31.36 | 31.50 | 31.16 | 31.32 | 2,409,639 | -1.30(-3.99%) |
Mar 20, 2024 | 32.41 | 32.80 | 32.31 | 32.62 | 1,033,237 | +0.50(+1.56%) |
Mar 19, 2024 | 32.20 | 32.30 | 32.08 | 32.12 | 1,954,101 | -0.06(-0.19%) |
Mar 18, 2024 | 32.39 | 32.45 | 32.15 | 32.18 | 1,427,900 | -0.46(-1.41%) |
Mar 15, 2024 | 32.85 | 32.93 | 32.59 | 32.64 | 735,015 | -0.25(-0.76%) |
Mar 14, 2024 | 33.01 | 33.09 | 32.66 | 32.89 | 4,437,725 | -1.33(-3.89%) |
Mar 13, 2024 | 34.69 | 34.83 | 34.07 | 34.22 | 1,756,719 | -0.93(-2.65%) |
Mar 12, 2024 | 34.65 | 35.21 | 34.61 | 35.15 | 1,189,378 | +0.54(+1.56%) |
Mar 11, 2024 | 34.26 | 34.67 | 34.22 | 34.61 | 1,458,765 | +0.71(+2.09%) |
Mar 08, 2024 | 33.86 | 33.97 | 33.77 | 33.90 | 802,509 | +0.13(+0.38%) |
Mar 07, 2024 | 33.82 | 33.82 | 33.62 | 33.77 | 1,082,701 | +0.30(+0.90%) |
Mar 06, 2024 | 33.31 | 33.50 | 33.27 | 33.47 | 1,379,402 | +0.32(+0.97%) |
Mar 05, 2024 | 33.21 | 33.32 | 33.11 | 33.15 | 768,642 | +0.27(+0.82%) |
Mar 04, 2024 | 32.81 | 33.00 | 32.80 | 32.88 | 979,795 | -0.20(-0.60%) |
Mar 01, 2024 | 33.08 | 33.08 | 32.75 | 33.08 | 1,325,747 | +0.35(+1.07%) |
Feb 29, 2024 | 33.00 | 33.07 | 32.68 | 32.73 | 1,693,134 | -0.20(-0.61%) |
Feb 28, 2024 | 32.85 | 32.98 | 32.75 | 32.93 | 1,725,655 | -0.10(-0.30%) |
Feb 27, 2024 | 32.90 | 33.05 | 32.85 | 33.03 | 2,356,802 | +0.51(+1.57%) |
Feb 26, 2024 | 32.94 | 32.95 | 32.46 | 32.52 | 1,679,133 | -0.44(-1.33%) |
Feb 23, 2024 | 32.64 | 33.03 | 32.62 | 32.96 | 998,036 | +0.47(+1.45%) |
Feb 22, 2024 | 32.42 | 32.54 | 32.35 | 32.49 | 1,413,665 | -0.42(-1.28%) |
Feb 21, 2024 | 32.73 | 32.98 | 32.65 | 32.91 | 2,643,301 | +0.17(+0.52%) |
Feb 20, 2024 | 33.00 | 33.04 | 32.67 | 32.74 | 3,269,738 | +0.46(+1.43%) |
Feb 16, 2024 | 32.20 | 32.37 | 32.11 | 32.28 | 1,611,678 | +0.18(+0.56%) |
Feb 15, 2024 | 32.20 | 32.40 | 32.04 | 32.10 | 2,319,038 | +0.08(+0.25%) |
Feb 14, 2024 | 32.04 | 32.09 | 31.91 | 32.02 | 2,154,182 | -0.11(-0.34%) |
Feb 13, 2024 | 32.27 | 32.36 | 32.10 | 32.13 | 1,377,855 | -0.47(-1.44%) |
Feb 12, 2024 | 32.30 | 32.63 | 32.29 | 32.60 | 2,233,109 | +0.29(+0.90%) |
Feb 09, 2024 | 31.97 | 32.35 | 31.97 | 32.31 | 2,876,690 | +0.21(+0.65%) |
Feb 08, 2024 | 32.39 | 32.42 | 32.05 | 32.10 | 2,963,779 | -0.45(-1.38%) |
Feb 07, 2024 | 32.84 | 33.01 | 32.55 | 32.55 | 2,935,978 | -0.72(-2.16%) |
Feb 06, 2024 | 32.70 | 33.28 | 32.56 | 33.27 | 2,077,155 | +0.11(+0.33%) |
Feb 05, 2024 | 33.19 | 33.35 | 32.85 | 33.16 | 2,296,241 | -0.79(-2.33%) |
Feb 02, 2024 | 34.00 | 34.02 | 33.70 | 33.95 | 2,087,331 | -0.37(-1.08%) |
Feb 01, 2024 | 34.31 | 34.38 | 33.87 | 34.32 | 4,563,639 | -0.82(-2.33%) |
Jan 31, 2024 | 35.94 | 36.21 | 35.05 | 35.14 | 3,124,536 | -0.74(-2.06%) |
Jan 30, 2024 | 35.90 | 35.92 | 35.64 | 35.88 | 1,295,948 | +0.06(+0.17%) |
Jan 29, 2024 | 35.62 | 35.84 | 35.60 | 35.82 | 1,517,714 | +0.18(+0.51%) |
Jan 26, 2024 | 35.89 | 35.91 | 35.55 | 35.64 | 1,921,278 | +0.78(+2.24%) |
Jan 25, 2024 | 34.91 | 34.98 | 34.73 | 34.86 | 1,503,036 | -0.42(-1.19%) |
Jan 24, 2024 | 35.23 | 35.50 | 33.70 | 35.28 | 1,493,661 | +0.18(+0.51%) |
Jan 23, 2024 | 35.04 | 35.13 | 34.95 | 35.10 | 1,341,284 | -0.43(-1.21%) |
Jan 22, 2024 | 35.55 | 35.79 | 35.41 | 35.53 | 1,397,448 | +0.19(+0.54%) |
Jan 19, 2024 | 35.29 | 35.34 | 35.02 | 35.34 | 1,843,568 | -0.09(-0.25%) |
Jan 18, 2024 | 35.46 | 35.48 | 35.29 | 35.43 | 1,321,732 | -0.17(-0.48%) |
Jan 17, 2024 | 35.76 | 36.41 | 35.46 | 35.60 | 1,793,344 | -0.70(-1.93%) |
Jan 16, 2024 | 36.40 | 36.97 | 36.20 | 36.30 | 1,784,589 | -0.67(-1.81%) |
Jan 12, 2024 | 37.11 | 37.28 | 36.92 | 36.97 | 1,374,799 | +0.26(+0.71%) |
Jan 11, 2024 | 36.99 | 37.05 | 36.56 | 36.71 | 1,775,501 | -0.44(-1.18%) |
Jan 10, 2024 | 37.27 | 37.37 | 37.09 | 37.15 | 966,243 | +0.21(+0.57%) |
Jan 09, 2024 | 37.16 | 37.24 | 36.90 | 36.94 | 1,379,189 | -0.36(-0.97%) |
Jan 08, 2024 | 36.94 | 37.33 | 36.90 | 37.30 | 1,406,203 | +0.27(+0.73%) |
Jan 05, 2024 | 36.93 | 37.16 | 36.76 | 37.03 | 2,105,848 | -0.43(-1.15%) |
Jan 04, 2024 | 37.01 | 37.49 | 37.01 | 37.46 | 2,025,689 | +0.24(+0.64%) |
Jan 03, 2024 | 36.86 | 37.24 | 36.78 | 37.22 | 1,679,741 | +0.87(+2.39%) |
Jan 02, 2024 | 36.08 | 36.50 | 35.37 | 36.35 | 1,545,930 | +0.12(+0.33%) |
Dec 29, 2023 | 36.17 | 36.38 | 36.11 | 36.23 | 808,017 | +0.42(+1.17%) |
Dec 28, 2023 | 36.30 | 36.49 | 35.77 | 35.81 | 1,556,912 | -0.18(-0.50%) |
Dec 27, 2023 | 35.97 | 36.16 | 35.85 | 35.99 | 1,275,022 | +0.37(+1.04%) |
Dec 26, 2023 | 35.55 | 35.77 | 35.54 | 35.62 | 1,003,741 | +0.08(+0.23%) |
Dec 22, 2023 | 35.69 | 35.82 | 35.48 | 35.54 | 1,142,603 | -0.11(-0.31%) |
Dec 21, 2023 | 35.50 | 35.71 | 35.49 | 35.65 | 1,139,072 | +0.64(+1.83%) |
Dec 20, 2023 | 35.43 | 35.48 | 35.00 | 35.01 | 1,173,019 | -0.46(-1.30%) |
Dec 19, 2023 | 35.30 | 35.52 | 35.25 | 35.47 | 1,755,247 | +0.31(+0.88%) |
Dec 18, 2023 | 35.42 | 35.43 | 35.10 | 35.16 | 2,908,061 | +0.43(+1.24%) |
Dec 15, 2023 | 35.02 | 35.38 | 34.65 | 34.73 | 4,135,894 | -0.67(-1.89%) |
Dec 14, 2023 | 35.69 | 35.72 | 35.40 | 35.40 | 2,015,823 | -0.80(-2.21%) |
Dec 13, 2023 | 36.14 | 36.35 | 35.97 | 36.20 | 1,902,995 | -0.02(-0.06%) |
Dec 12, 2023 | 36.47 | 36.50 | 36.15 | 36.22 | 1,553,698 | +0.09(+0.25%) |
Dec 11, 2023 | 35.96 | 36.22 | 35.93 | 36.13 | 2,017,526 | +0.13(+0.36%) |
Dec 08, 2023 | 35.92 | 36.20 | 35.92 | 36.00 | 1,831,692 | +0.42(+1.18%) |
Dec 07, 2023 | 35.80 | 35.83 | 35.53 | 35.58 | 4,914,213 | -0.27(-0.75%) |
Dec 06, 2023 | 35.66 | 36.00 | 35.60 | 35.85 | 6,407,461 | -0.01(-0.03%) |
Dec 05, 2023 | 35.85 | 36.06 | 35.76 | 35.86 | 2,224,621 | +0.44(+1.24%) |
Dec 04, 2023 | 35.00 | 35.44 | 34.99 | 35.42 | 3,379,161 | +1.06(+3.08%) |
Dec 01, 2023 | 34.12 | 34.44 | 34.12 | 34.36 | 1,023,577 | +0.67(+1.99%) |
Nov 30, 2023 | 33.77 | 34.17 | 33.50 | 33.69 | 1,653,075 | -0.12(-0.35%) |
Nov 29, 2023 | 33.70 | 33.85 | 33.65 | 33.81 | 2,159,701 | +0.25(+0.74%) |
Nov 28, 2023 | 33.30 | 33.66 | 33.25 | 33.56 | 1,658,358 | +0.19(+0.57%) |
Nov 27, 2023 | 33.76 | 33.76 | 33.35 | 33.37 | 1,960,536 | -0.45(-1.33%) |
Nov 24, 2023 | 33.88 | 33.93 | 33.53 | 33.82 | 552,162 | +0.47(+1.41%) |
Nov 22, 2023 | 33.41 | 33.46 | 33.29 | 33.35 | 1,000,543 | -0.22(-0.66%) |
Nov 21, 2023 | 33.45 | 33.60 | 33.40 | 33.57 | 1,447,408 | +0.17(+0.51%) |
Nov 20, 2023 | 33.37 | 34.56 | 33.34 | 33.40 | 1,316,849 | +0.01(+0.03%) |
Nov 17, 2023 | 33.52 | 33.56 | 33.30 | 33.39 | 1,351,459 | +0.09(+0.27%) |
Nov 16, 2023 | 33.25 | 33.46 | 33.25 | 33.30 | 875,736 | -0.03(-0.09%) |
Nov 15, 2023 | 33.52 | 33.65 | 33.31 | 33.33 | 1,094,208 | -0.26(-0.76%) |
Nov 14, 2023 | 33.43 | 33.66 | 33.37 | 33.59 | 1,327,577 | +0.47(+1.40%) |
Nov 13, 2023 | 32.81 | 33.14 | 32.73 | 33.12 | 2,069,459 | +0.33(+1.01%) |
Nov 10, 2023 | 32.84 | 32.87 | 32.54 | 32.79 | 1,762,466 | +0.00(+0.00%) |
Nov 09, 2023 | 33.34 | 33.36 | 32.78 | 32.79 | 2,217,657 | -0.15(-0.46%) |
Nov 08, 2023 | 33.11 | 33.24 | 32.90 | 32.94 | 1,571,147 | +0.22(+0.67%) |
Nov 07, 2023 | 32.85 | 32.91 | 32.71 | 32.72 | 1,567,443 | -0.13(-0.40%) |
Nov 06, 2023 | 32.90 | 33.05 | 32.82 | 32.85 | 1,628,061 | -0.07(-0.21%) |
Nov 03, 2023 | 33.09 | 33.15 | 32.89 | 32.92 | 802,298 | +0.06(+0.18%) |
Nov 02, 2023 | 32.80 | 33.01 | 32.65 | 32.86 | 2,736,314 | -0.01(-0.03%) |