Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.34 | 38.65 | 38.00 | 38.49 | 950,487 | +0.28(+0.73%) |
May 16, 2024 | 38.06 | 38.38 | 37.75 | 38.21 | 874,316 | +0.13(+0.34%) |
May 15, 2024 | 38.70 | 38.75 | 37.45 | 38.08 | 1,198,705 | -0.52(-1.36%) |
May 14, 2024 | 38.37 | 38.82 | 38.09 | 38.60 | 761,204 | +0.30(+0.77%) |
May 13, 2024 | 38.64 | 39.17 | 38.01 | 38.31 | 918,284 | -0.02(-0.05%) |
May 10, 2024 | 39.06 | 39.34 | 38.07 | 38.33 | 740,231 | -0.52(-1.35%) |
May 09, 2024 | 38.19 | 39.05 | 38.11 | 38.85 | 1,018,467 | +0.83(+2.19%) |
May 08, 2024 | 37.96 | 38.35 | 37.64 | 38.02 | 1,149,562 | -0.15(-0.39%) |
May 07, 2024 | 38.11 | 38.74 | 37.91 | 38.17 | 973,730 | +0.14(+0.36%) |
May 06, 2024 | 38.21 | 38.88 | 37.98 | 38.03 | 814,972 | -0.02(-0.05%) |
May 03, 2024 | 37.81 | 38.07 | 37.36 | 38.05 | 1,103,811 | +0.63(+1.69%) |
May 02, 2024 | 37.97 | 38.22 | 37.30 | 37.42 | 1,385,620 | -0.38(-0.99%) |
May 01, 2024 | 38.87 | 38.87 | 37.42 | 37.79 | 1,118,595 | -1.11(-2.85%) |
Apr 30, 2024 | 39.98 | 40.13 | 38.78 | 38.90 | 1,171,583 | -1.47(-3.65%) |
Apr 29, 2024 | 40.08 | 40.42 | 39.29 | 40.37 | 901,704 | +0.43(+1.06%) |
Apr 26, 2024 | 39.98 | 40.75 | 39.60 | 39.95 | 1,260,274 | -0.05(-0.12%) |
Apr 25, 2024 | 39.47 | 40.55 | 38.58 | 40.00 | 2,538,676 | -1.97(-4.69%) |
Apr 24, 2024 | 41.36 | 42.12 | 41.02 | 41.97 | 1,909,511 | +0.11(+0.26%) |
Apr 23, 2024 | 40.56 | 42.21 | 40.22 | 41.86 | 1,348,020 | +1.08(+2.64%) |
Apr 22, 2024 | 41.18 | 41.70 | 40.47 | 40.78 | 1,791,984 | -0.72(-1.74%) |
Apr 19, 2024 | 40.56 | 41.71 | 40.48 | 41.50 | 872,257 | +0.78(+1.92%) |
Apr 18, 2024 | 40.61 | 41.31 | 40.22 | 40.72 | 1,206,745 | +0.32(+0.78%) |
Apr 17, 2024 | 40.66 | 41.26 | 40.22 | 40.40 | 867,270 | -0.35(-0.85%) |
Apr 16, 2024 | 40.88 | 41.05 | 40.09 | 40.75 | 820,408 | -0.43(-1.03%) |
Apr 15, 2024 | 41.77 | 42.01 | 40.96 | 41.18 | 867,933 | -0.16(-0.38%) |
Apr 12, 2024 | 42.42 | 42.93 | 40.93 | 41.33 | 1,023,811 | -0.62(-1.49%) |
Apr 11, 2024 | 42.54 | 42.54 | 41.33 | 41.96 | 998,515 | -0.57(-1.35%) |
Apr 10, 2024 | 42.28 | 42.89 | 41.73 | 42.53 | 1,196,147 | -0.09(-0.21%) |
Apr 09, 2024 | 42.97 | 43.20 | 42.15 | 42.62 | 872,684 | -0.17(-0.39%) |
Apr 08, 2024 | 43.52 | 43.63 | 42.66 | 42.79 | 1,288,843 | -0.62(-1.44%) |
Apr 05, 2024 | 42.53 | 43.47 | 42.19 | 43.41 | 957,240 | +0.87(+2.05%) |
Apr 04, 2024 | 43.04 | 43.07 | 42.37 | 42.54 | 816,435 | -0.36(-0.83%) |
Apr 03, 2024 | 42.33 | 43.13 | 42.32 | 42.90 | 804,519 | +0.69(+1.64%) |
Apr 02, 2024 | 42.08 | 42.30 | 41.30 | 42.20 | 1,096,759 | +0.44(+1.04%) |
Apr 01, 2024 | 41.86 | 41.86 | 40.99 | 41.77 | 826,592 | +0.17(+0.40%) |
Mar 28, 2024 | 42.00 | 41.70 | 41.70 | 41.60 | 678,132 | -0.17(-0.40%) |
Mar 27, 2024 | 41.07 | 41.80 | 41.07 | 41.77 | 821,563 | +0.87(+2.13%) |
Mar 26, 2024 | 41.81 | 42.01 | 40.74 | 40.90 | 888,083 | -0.76(-1.83%) |
Mar 25, 2024 | 40.95 | 42.05 | 40.76 | 41.66 | 778,057 | +0.83(+2.03%) |
Mar 22, 2024 | 41.18 | 41.42 | 40.77 | 40.83 | 753,884 | -0.29(-0.70%) |
Mar 21, 2024 | 41.10 | 41.48 | 40.90 | 41.12 | 956,938 | +0.22(+0.53%) |
Mar 20, 2024 | 40.52 | 41.17 | 40.04 | 40.90 | 1,388,224 | -0.01(-0.02%) |
Mar 19, 2024 | 39.78 | 40.94 | 39.70 | 40.91 | 1,072,713 | +1.15(+2.89%) |
Mar 18, 2024 | 39.81 | 40.17 | 39.54 | 39.76 | 1,116,612 | +0.07(+0.17%) |
Mar 15, 2024 | 39.54 | 40.39 | 39.54 | 39.69 | 3,864,308 | +0.02(+0.05%) |
Mar 14, 2024 | 40.02 | 40.06 | 39.32 | 39.67 | 1,185,556 | -0.16(-0.40%) |
Mar 13, 2024 | 39.13 | 40.09 | 39.13 | 39.83 | 1,473,157 | +1.02(+2.62%) |
Mar 12, 2024 | 39.19 | 39.35 | 38.62 | 38.81 | 699,657 | -0.49(-1.26%) |
Mar 11, 2024 | 38.53 | 39.56 | 38.06 | 39.31 | 992,079 | +0.55(+1.43%) |
Mar 08, 2024 | 39.37 | 39.80 | 38.57 | 38.75 | 744,318 | -0.45(-1.16%) |
Mar 07, 2024 | 38.10 | 39.40 | 38.10 | 39.21 | 1,068,634 | +1.11(+2.91%) |
Mar 06, 2024 | 38.37 | 38.99 | 37.67 | 38.10 | 916,863 | +0.39(+1.02%) |
Mar 05, 2024 | 37.82 | 38.52 | 37.58 | 37.71 | 1,222,537 | -0.33(-0.86%) |
Mar 04, 2024 | 38.52 | 38.69 | 37.96 | 38.04 | 906,536 | -0.52(-1.36%) |
Mar 01, 2024 | 38.55 | 38.98 | 38.23 | 38.56 | 947,802 | +0.59(+1.56%) |
Feb 29, 2024 | 38.83 | 39.53 | 37.68 | 37.97 | 1,784,955 | -0.11(-0.29%) |
Feb 28, 2024 | 37.98 | 39.01 | 37.74 | 38.08 | 921,649 | -0.09(-0.23%) |
Feb 27, 2024 | 37.86 | 38.53 | 37.63 | 38.17 | 956,698 | +0.59(+1.58%) |
Feb 26, 2024 | 37.09 | 38.12 | 36.92 | 37.58 | 1,105,449 | +0.18(+0.48%) |
Feb 23, 2024 | 37.44 | 37.81 | 36.87 | 37.40 | 923,982 | -0.95(-2.48%) |
Feb 22, 2024 | 37.94 | 38.99 | 37.86 | 38.35 | 1,344,133 | -0.06(-0.15%) |
Feb 21, 2024 | 38.70 | 38.97 | 37.91 | 38.41 | 1,505,681 | -0.06(-0.15%) |
Feb 20, 2024 | 38.91 | 39.25 | 38.15 | 38.47 | 1,230,484 | -0.75(-1.92%) |
Feb 16, 2024 | 38.69 | 39.92 | 38.30 | 39.22 | 1,435,303 | +0.65(+1.69%) |
Feb 15, 2024 | 36.58 | 38.80 | 36.58 | 38.56 | 1,784,546 | +2.04(+5.58%) |
Feb 14, 2024 | 36.21 | 36.88 | 35.92 | 36.53 | 1,582,064 | +0.45(+1.26%) |
Feb 13, 2024 | 37.07 | 37.09 | 35.31 | 36.07 | 1,986,843 | -1.21(-3.24%) |
Feb 12, 2024 | 37.39 | 37.81 | 36.71 | 37.28 | 1,550,053 | +0.05(+0.13%) |
Feb 09, 2024 | 37.14 | 37.49 | 36.75 | 37.23 | 970,551 | -0.12(-0.31%) |
Feb 08, 2024 | 37.88 | 38.27 | 37.33 | 37.35 | 1,236,221 | -0.65(-1.70%) |
Feb 07, 2024 | 37.96 | 38.54 | 37.84 | 37.99 | 1,594,263 | +0.31(+0.83%) |
Feb 06, 2024 | 36.69 | 37.88 | 36.67 | 37.68 | 1,286,004 | +1.36(+3.74%) |
Feb 05, 2024 | 36.95 | 37.08 | 35.63 | 36.32 | 1,627,068 | -0.68(-1.85%) |
Feb 02, 2024 | 38.36 | 38.49 | 36.90 | 37.00 | 1,486,649 | -1.44(-3.74%) |
Feb 01, 2024 | 39.81 | 39.98 | 38.15 | 38.44 | 2,300,124 | -0.94(-2.38%) |
Jan 31, 2024 | 39.91 | 40.13 | 37.72 | 39.38 | 3,801,721 | -0.35(-0.89%) |
Jan 30, 2024 | 37.84 | 41.60 | 37.49 | 39.73 | 6,948,699 | +4.26(+12.02%) |
Jan 29, 2024 | 35.07 | 35.64 | 34.72 | 35.47 | 2,120,567 | +0.23(+0.67%) |
Jan 26, 2024 | 34.91 | 35.73 | 34.89 | 35.23 | 1,363,428 | +0.37(+1.07%) |
Jan 25, 2024 | 34.87 | 35.06 | 33.98 | 34.86 | 1,162,553 | +0.44(+1.28%) |
Jan 24, 2024 | 33.75 | 34.47 | 33.45 | 34.42 | 1,223,090 | +1.03(+3.08%) |
Jan 23, 2024 | 33.11 | 33.62 | 33.05 | 33.39 | 1,087,107 | +0.27(+0.83%) |
Jan 22, 2024 | 32.65 | 33.31 | 32.46 | 33.12 | 1,239,484 | +0.47(+1.44%) |
Jan 19, 2024 | 32.44 | 32.67 | 32.07 | 32.65 | 1,205,604 | +0.35(+1.09%) |
Jan 18, 2024 | 32.07 | 32.37 | 31.78 | 32.30 | 930,937 | +0.29(+0.92%) |
Jan 17, 2024 | 31.96 | 32.47 | 31.47 | 32.01 | 1,226,542 | -0.43(-1.33%) |
Jan 16, 2024 | 32.85 | 32.97 | 32.39 | 32.44 | 882,985 | -0.75(-2.27%) |
Jan 12, 2024 | 33.42 | 33.55 | 32.75 | 33.19 | 1,074,241 | +0.51(+1.56%) |
Jan 11, 2024 | 33.15 | 33.15 | 32.48 | 32.68 | 1,047,102 | -0.22(-0.68%) |
Jan 10, 2024 | 32.66 | 32.95 | 32.49 | 32.91 | 1,496,876 | -0.21(-0.62%) |
Jan 09, 2024 | 33.30 | 33.30 | 32.45 | 33.11 | 1,229,354 | -0.29(-0.88%) |
Jan 08, 2024 | 33.47 | 33.93 | 32.10 | 33.40 | 1,624,055 | -1.11(-3.20%) |
Jan 05, 2024 | 34.66 | 34.96 | 34.26 | 34.51 | 1,052,649 | +0.06(+0.17%) |
Jan 04, 2024 | 36.06 | 36.26 | 34.33 | 34.45 | 1,161,216 | -1.22(-3.43%) |
Jan 03, 2024 | 35.54 | 36.44 | 35.23 | 35.67 | 1,242,028 | +0.07(+0.19%) |
Jan 02, 2024 | 35.49 | 36.22 | 35.37 | 35.61 | 819,672 | +0.18(+0.50%) |
Dec 29, 2023 | 35.57 | 35.60 | 35.02 | 35.43 | 1,305,140 | -0.14(-0.39%) |
Dec 28, 2023 | 35.88 | 36.24 | 35.37 | 35.57 | 1,157,792 | -0.57(-1.57%) |
Dec 27, 2023 | 36.51 | 36.68 | 36.08 | 36.13 | 803,836 | -0.49(-1.34%) |
Dec 26, 2023 | 36.48 | 36.86 | 35.99 | 36.62 | 783,241 | +0.81(+2.27%) |
Dec 22, 2023 | 36.46 | 36.95 | 35.65 | 35.81 | 963,753 | -0.37(-1.03%) |
Dec 21, 2023 | 36.11 | 36.52 | 35.83 | 36.18 | 1,754,104 | +0.07(+0.19%) |
Dec 20, 2023 | 37.08 | 37.34 | 36.08 | 36.11 | 1,222,296 | -0.85(-2.30%) |
Dec 19, 2023 | 36.70 | 37.10 | 36.38 | 36.97 | 1,268,190 | +0.60(+1.64%) |
Dec 18, 2023 | 37.13 | 37.49 | 36.32 | 36.37 | 1,175,541 | -0.01(-0.03%) |
Dec 15, 2023 | 36.83 | 37.16 | 35.92 | 36.38 | 4,223,011 | -0.38(-1.04%) |
Dec 14, 2023 | 36.28 | 37.00 | 35.97 | 36.76 | 1,805,202 | +1.39(+3.93%) |
Dec 13, 2023 | 34.61 | 35.45 | 33.96 | 35.37 | 1,674,849 | +0.86(+2.49%) |
Dec 12, 2023 | 34.55 | 34.83 | 34.04 | 34.51 | 1,302,107 | -0.69(-1.97%) |
Dec 11, 2023 | 35.08 | 35.76 | 34.99 | 35.20 | 1,414,532 | +0.05(+0.14%) |
Dec 08, 2023 | 35.30 | 36.21 | 35.02 | 35.16 | 1,345,898 | +0.30(+0.87%) |
Dec 07, 2023 | 34.81 | 35.14 | 34.68 | 34.85 | 1,726,027 | +0.38(+1.11%) |
Dec 06, 2023 | 34.68 | 35.52 | 34.20 | 34.47 | 1,668,770 | -0.43(-1.23%) |
Dec 05, 2023 | 36.03 | 36.18 | 34.87 | 34.90 | 1,066,225 | -1.13(-3.15%) |
Dec 04, 2023 | 35.43 | 36.16 | 35.04 | 36.04 | 1,424,282 | +0.29(+0.82%) |