Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 38.08 | 38.10 | 37.83 | 38.07 | 5,615 | +0.11(+0.29%) |
May 17, 2024 | 37.96 | 0 | -0.09(-0.24%) | |||
May 16, 2024 | 38.03 | 38.10 | 38.00 | 38.05 | 6,510 | +0.05(+0.13%) |
May 15, 2024 | 38.00 | 38.00 | 37.75 | 38.00 | 9,225 | +0.05(+0.13%) |
May 14, 2024 | 38.00 | 38.00 | 37.86 | 37.95 | 12,340 | -0.05(-0.13%) |
May 13, 2024 | 38.07 | 38.10 | 37.90 | 38.00 | 3,060 | +0.10(+0.26%) |
May 10, 2024 | 37.90 | 38.10 | 37.60 | 37.90 | 3,900 | +0.55(+1.47%) |
May 09, 2024 | 37.34 | 37.50 | 37.32 | 37.35 | 1,604 | +0.25(+0.67%) |
May 08, 2024 | 38.00 | 38.00 | 37.10 | 37.10 | 4,610 | -0.90(-2.37%) |
May 07, 2024 | 37.74 | 38.10 | 37.74 | 38.00 | 1,250 | -0.09(-0.24%) |
May 06, 2024 | 38.10 | 38.10 | 37.91 | 38.09 | 4,632 | -0.01(-0.03%) |
May 03, 2024 | 37.50 | 38.10 | 37.50 | 38.10 | 5,800 | +0.90(+2.42%) |
May 02, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 500 | -0.30(-0.80%) |
May 01, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 210 | +0.40(+1.08%) |
Apr 30, 2024 | 38.18 | 38.18 | 37.10 | 37.10 | 3,531 | -0.70(-1.85%) |
Apr 29, 2024 | 38.02 | 38.38 | 37.80 | 37.80 | 11,875 | -0.20(-0.53%) |
Apr 26, 2024 | 38.39 | 38.39 | 38.00 | 38.00 | 7,350 | -0.02(-0.05%) |
Apr 25, 2024 | 37.80 | 38.02 | 37.78 | 38.02 | 11,600 | +0.12(+0.32%) |
Apr 24, 2024 | 37.64 | 37.90 | 37.64 | 37.90 | 10,390 | +0.10(+0.26%) |
Apr 23, 2024 | 37.30 | 37.80 | 37.30 | 37.80 | 10,534 | +0.56(+1.50%) |
Apr 22, 2024 | 36.50 | 37.39 | 36.50 | 37.24 | 3,807 | +0.39(+1.06%) |
Apr 19, 2024 | 37.03 | 37.03 | 36.54 | 36.85 | 2,300 | -0.24(-0.65%) |
Apr 18, 2024 | 37.09 | 37.09 | 36.21 | 37.09 | 2,125 | +0.49(+1.34%) |
Apr 17, 2024 | 36.72 | 37.01 | 36.60 | 36.60 | 4,150 | -0.30(-0.81%) |
Apr 16, 2024 | 37.75 | 37.75 | 36.90 | 36.90 | 3,166 | -0.67(-1.78%) |
Apr 15, 2024 | 38.44 | 38.45 | 37.40 | 37.57 | 4,700 | -0.67(-1.75%) |
Apr 12, 2024 | 37.67 | 38.50 | 37.18 | 38.24 | 15,166 | +0.57(+1.51%) |
Apr 11, 2024 | 36.90 | 37.67 | 36.90 | 37.67 | 11,913 | +0.78(+2.11%) |
Apr 10, 2024 | 36.70 | 36.89 | 36.67 | 36.89 | 3,219 | +0.19(+0.52%) |
Apr 09, 2024 | 36.72 | 37.00 | 36.52 | 36.70 | 15,343 | -0.12(-0.33%) |
Apr 08, 2024 | 36.82 | 37.21 | 36.80 | 36.82 | 7,122 | -0.35(-0.94%) |
Apr 05, 2024 | 36.60 | 37.17 | 36.60 | 37.17 | 2,365 | +0.38(+1.03%) |
Apr 04, 2024 | 37.01 | 37.20 | 36.75 | 36.79 | 6,153 | -0.14(-0.38%) |
Apr 03, 2024 | 36.99 | 37.16 | 36.82 | 36.93 | 8,930 | +0.02(+0.05%) |
Apr 02, 2024 | 37.20 | 37.25 | 36.55 | 36.91 | 9,374 | -0.29(-0.78%) |
Apr 01, 2024 | 37.29 | 37.29 | 36.90 | 37.20 | 2,481 | -0.49(-1.30%) |
Mar 28, 2024 | 37.69 | 0 | -0.23(-0.61%) | |||
Mar 27, 2024 | 37.86 | 37.92 | 36.74 | 37.92 | 4,000 | +0.13(+0.34%) |
Mar 26, 2024 | 36.62 | 38.25 | 36.61 | 37.79 | 5,055 | +0.54(+1.45%) |
Mar 25, 2024 | 36.72 | 37.38 | 36.72 | 37.25 | 1,020 | +0.06(+0.16%) |
Mar 22, 2024 | 36.65 | 37.19 | 36.65 | 37.19 | 960 | -0.03(-0.08%) |
Mar 21, 2024 | 36.27 | 37.22 | 36.27 | 37.22 | 5,402 | +1.24(+3.45%) |
Mar 20, 2024 | 35.62 | 36.10 | 35.62 | 35.98 | 5,203 | +0.16(+0.45%) |
Mar 19, 2024 | 36.10 | 36.20 | 35.51 | 35.82 | 20,845 | -0.19(-0.53%) |
Mar 18, 2024 | 36.25 | 36.25 | 36.01 | 36.01 | 2,462 | +0.25(+0.70%) |
Mar 15, 2024 | 35.86 | 36.30 | 35.75 | 35.76 | 13,694 | -0.10(-0.28%) |
Mar 14, 2024 | 36.26 | 36.51 | 35.85 | 35.86 | 4,770 | -0.15(-0.42%) |
Mar 13, 2024 | 36.32 | 36.32 | 35.79 | 36.01 | 8,541 | -0.30(-0.83%) |
Mar 12, 2024 | 36.21 | 36.59 | 36.21 | 36.31 | 2,900 | +0.01(+0.03%) |
Mar 11, 2024 | 36.12 | 36.65 | 35.79 | 36.30 | 9,975 | -0.06(-0.17%) |
Mar 08, 2024 | 36.75 | 36.75 | 36.31 | 36.36 | 1,379 | -0.49(-1.33%) |
Mar 07, 2024 | 36.42 | 36.90 | 36.42 | 36.85 | 1,405 | +0.42(+1.15%) |
Mar 06, 2024 | 36.42 | 36.68 | 36.27 | 36.43 | 8,899 | -0.01(-0.03%) |
Mar 05, 2024 | 36.64 | 36.64 | 36.40 | 36.44 | 3,490 | -0.36(-0.98%) |
Mar 04, 2024 | 36.55 | 36.84 | 36.55 | 36.80 | 4,407 | +0.02(+0.05%) |
Mar 01, 2024 | 36.76 | 37.01 | 36.52 | 36.78 | 3,650 | -0.13(-0.35%) |
Feb 29, 2024 | 36.50 | 36.99 | 36.50 | 36.91 | 7,725 | +0.17(+0.46%) |
Feb 28, 2024 | 36.62 | 36.85 | 36.58 | 36.74 | 5,750 | -0.48(-1.29%) |
Feb 27, 2024 | 36.69 | 37.22 | 36.68 | 37.22 | 8,627 | +0.50(+1.36%) |
Feb 26, 2024 | 36.57 | 36.76 | 36.57 | 36.72 | 3,315 | -0.03(-0.08%) |
Feb 23, 2024 | 36.44 | 36.80 | 36.44 | 36.75 | 3,902 | +0.06(+0.16%) |
Feb 22, 2024 | 35.99 | 36.75 | 35.51 | 36.69 | 7,982 | +1.09(+3.06%) |
Feb 21, 2024 | 35.61 | 35.61 | 35.50 | 35.60 | 1,250 | -0.14(-0.39%) |
Feb 20, 2024 | 36.10 | 36.10 | 35.57 | 35.74 | 1,012 | -0.49(-1.35%) |
Feb 16, 2024 | 36.23 | 0 | +0.19(+0.53%) | |||
Feb 15, 2024 | 35.69 | 36.50 | 35.69 | 36.04 | 11,308 | +0.04(+0.11%) |
Feb 14, 2024 | 35.61 | 36.00 | 35.61 | 36.00 | 7,220 | +0.80(+2.27%) |
Feb 13, 2024 | 36.96 | 36.96 | 35.12 | 35.20 | 4,332 | -0.82(-2.28%) |
Feb 12, 2024 | 36.25 | 36.40 | 36.00 | 36.02 | 9,199 | -0.23(-0.63%) |
Feb 09, 2024 | 36.24 | 36.25 | 36.24 | 36.25 | 400 | +0.58(+1.63%) |
Feb 08, 2024 | 35.76 | 35.80 | 35.64 | 35.67 | 4,325 | -0.17(-0.47%) |
Feb 07, 2024 | 35.68 | 35.85 | 35.68 | 35.84 | 8,319 | +0.06(+0.17%) |
Feb 06, 2024 | 35.76 | 36.00 | 35.62 | 35.78 | 11,511 | -0.01(-0.03%) |
Feb 05, 2024 | 34.83 | 36.00 | 34.83 | 35.79 | 9,069 | -0.19(-0.53%) |
Feb 02, 2024 | 34.81 | 36.37 | 34.81 | 35.98 | 5,350 | +0.43(+1.21%) |
Feb 01, 2024 | 35.51 | 35.82 | 35.47 | 35.55 | 17,860 | -0.25(-0.70%) |
Jan 31, 2024 | 36.68 | 36.68 | 35.75 | 35.80 | 2,134 | -0.26(-0.72%) |
Jan 30, 2024 | 36.00 | 36.25 | 35.90 | 36.06 | 8,149 | -0.03(-0.08%) |
Jan 29, 2024 | 35.63 | 36.15 | 35.63 | 36.09 | 1,795 | +0.17(+0.47%) |
Jan 26, 2024 | 36.00 | 36.10 | 35.92 | 35.92 | 3,975 | -0.28(-0.77%) |
Jan 25, 2024 | 36.16 | 36.20 | 35.90 | 36.20 | 10,837 | +0.03(+0.08%) |
Jan 24, 2024 | 35.93 | 36.47 | 35.88 | 36.17 | 26,605 | +0.08(+0.22%) |
Jan 23, 2024 | 35.68 | 36.09 | 35.68 | 36.09 | 11,602 | +0.26(+0.73%) |
Jan 22, 2024 | 35.16 | 36.00 | 35.16 | 35.83 | 4,729 | +0.53(+1.50%) |
Jan 19, 2024 | 35.68 | 35.68 | 35.30 | 35.30 | 1,435 | +0.03(+0.09%) |
Jan 18, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 300 | +0.16(+0.46%) |
Jan 17, 2024 | 35.11 | 35.17 | 34.98 | 35.11 | 5,606 | -0.58(-1.63%) |
Jan 16, 2024 | 35.57 | 35.78 | 35.57 | 35.69 | 2,307 | +0.07(+0.20%) |
Jan 15, 2024 | 35.50 | 35.90 | 35.43 | 35.62 | 2,849 | +0.27(+0.76%) |
Jan 12, 2024 | 35.19 | 35.35 | 35.19 | 35.35 | 1,300 | +0.13(+0.37%) |
Jan 11, 2024 | 34.90 | 35.22 | 34.79 | 35.22 | 1,500 | +0.11(+0.31%) |
Jan 10, 2024 | 34.81 | 35.45 | 34.80 | 35.11 | 2,724 | +0.36(+1.04%) |
Jan 09, 2024 | 34.23 | 34.85 | 34.23 | 34.75 | 8,401 | +0.05(+0.14%) |
Jan 08, 2024 | 34.29 | 34.92 | 34.29 | 34.70 | 13,865 | +0.13(+0.38%) |
Jan 05, 2024 | 34.99 | 35.00 | 34.48 | 34.57 | 7,959 | -0.09(-0.26%) |
Jan 04, 2024 | 34.45 | 34.65 | 34.45 | 34.66 | 2,587 | +0.38(+1.11%) |
Jan 03, 2024 | 34.03 | 34.38 | 34.03 | 34.28 | 973 | -0.42(-1.21%) |
Jan 02, 2024 | 34.72 | 34.79 | 34.70 | 34.70 | 2,013 | -0.03(-0.09%) |
Dec 29, 2023 | 34.73 | 0 | -0.08(-0.23%) | |||
Dec 28, 2023 | 34.52 | 34.87 | 34.52 | 34.81 | 2,600 | +0.09(+0.26%) |
Dec 27, 2023 | 34.95 | 35.00 | 34.72 | 34.72 | 1,500 | +0.08(+0.23%) |
Dec 22, 2023 | 34.64 | 0 | +0.20(+0.58%) | |||
Dec 21, 2023 | 34.41 | 34.45 | 34.41 | 34.44 | 1,234 | +0.33(+0.97%) |
Dec 20, 2023 | 34.40 | 34.68 | 34.11 | 34.11 | 9,400 | -0.33(-0.96%) |
Dec 19, 2023 | 34.75 | 34.75 | 34.34 | 34.44 | 9,190 | -0.01(-0.03%) |
Dec 18, 2023 | 34.50 | 34.50 | 34.35 | 34.45 | 8,789 | +0.18(+0.53%) |
Dec 15, 2023 | 34.76 | 34.76 | 34.27 | 34.27 | 5,416 | -0.72(-2.06%) |
Dec 14, 2023 | 34.83 | 34.99 | 34.68 | 34.99 | 9,900 | +0.79(+2.31%) |
Dec 13, 2023 | 34.10 | 34.42 | 34.10 | 34.20 | 18,092 | +0.23(+0.68%) |
Dec 12, 2023 | 34.06 | 34.06 | 33.82 | 33.97 | 11,477 | -0.09(-0.26%) |
Dec 11, 2023 | 34.20 | 34.20 | 34.00 | 34.06 | 3,781 | -0.24(-0.70%) |
Dec 08, 2023 | 34.36 | 34.36 | 34.23 | 34.30 | 5,603 | +0.00(+0.00%) |
Dec 07, 2023 | 34.35 | 34.35 | 34.25 | 34.30 | 1,525 | -0.05(-0.15%) |
Dec 06, 2023 | 34.85 | 34.90 | 34.20 | 34.35 | 8,613 | -0.23(-0.67%) |
Dec 05, 2023 | 34.25 | 34.58 | 34.25 | 34.58 | 470 | +0.10(+0.29%) |
Dec 04, 2023 | 33.82 | 34.48 | 33.82 | 34.48 | 3,031 | +0.18(+0.52%) |
Dec 01, 2023 | 34.38 | 34.38 | 34.19 | 34.30 | 7,825 | +0.00(+0.00%) |
Nov 30, 2023 | 34.20 | 34.38 | 34.10 | 34.30 | 3,700 | -0.01(-0.03%) |
Nov 29, 2023 | 34.00 | 34.35 | 34.00 | 34.31 | 14,600 | +0.02(+0.06%) |
Nov 28, 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 100 | +0.24(+0.70%) |
Nov 27, 2023 | 34.15 | 34.74 | 34.05 | 34.05 | 14,725 | -0.32(-0.93%) |
Nov 24, 2023 | 34.51 | 34.51 | 34.10 | 34.37 | 1,712 | -0.18(-0.52%) |
Nov 22, 2023 | 34.55 | 0 | -0.14(-0.40%) | |||
Nov 21, 2023 | 34.72 | 34.75 | 34.59 | 34.69 | 3,061 | -0.07(-0.20%) |
Nov 20, 2023 | 34.82 | 34.82 | 34.73 | 34.76 | 1,151 | -0.06(-0.17%) |
Nov 17, 2023 | 34.04 | 34.82 | 34.04 | 34.82 | 935 | +0.17(+0.49%) |
Nov 16, 2023 | 34.65 | 34.70 | 34.37 | 34.65 | 5,591 | -0.26(-0.74%) |
Nov 15, 2023 | 34.87 | 35.00 | 34.87 | 34.91 | 8,917 | +0.17(+0.49%) |
Nov 14, 2023 | 34.65 | 34.94 | 34.52 | 34.74 | 1,350 | +0.59(+1.73%) |
Nov 13, 2023 | 34.01 | 34.15 | 34.01 | 34.15 | 1,575 | +0.29(+0.86%) |
Nov 10, 2023 | 33.98 | 34.15 | 33.86 | 33.86 | 1,862 | +0.06(+0.18%) |
Nov 09, 2023 | 33.84 | 34.24 | 33.80 | 33.80 | 4,300 | -0.33(-0.97%) |
Nov 08, 2023 | 33.78 | 34.13 | 33.78 | 34.13 | 200 | +0.30(+0.89%) |
Nov 07, 2023 | 34.49 | 34.49 | 33.82 | 33.83 | 1,100 | -0.56(-1.63%) |
Nov 06, 2023 | 34.10 | 34.43 | 34.10 | 34.39 | 1,070 | +0.39(+1.15%) |
Nov 03, 2023 | 34.18 | 34.18 | 33.87 | 34.00 | 1,614 | +0.20(+0.59%) |
Nov 02, 2023 | 32.99 | 33.80 | 32.99 | 33.80 | 921 | +0.81(+2.46%) |