Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 38.52 | 38.71 | 37.96 | 37.98 | 175,957 | -0.77(-1.99%) |
May 21, 2024 | 38.74 | 39.08 | 38.57 | 38.75 | 146,073 | +0.04(+0.10%) |
May 20, 2024 | 38.45 | 38.98 | 38.43 | 38.71 | 231,068 | +0.17(+0.44%) |
May 17, 2024 | 38.57 | 38.89 | 38.25 | 38.54 | 229,534 | +0.05(+0.13%) |
May 16, 2024 | 38.19 | 38.55 | 38.00 | 38.49 | 182,381 | +0.34(+0.89%) |
May 15, 2024 | 38.35 | 38.53 | 38.01 | 38.15 | 182,673 | +0.16(+0.42%) |
May 14, 2024 | 38.63 | 38.84 | 37.67 | 37.99 | 374,557 | -0.49(-1.27%) |
May 13, 2024 | 38.76 | 39.10 | 38.27 | 38.48 | 196,274 | -0.16(-0.41%) |
May 10, 2024 | 38.42 | 38.64 | 38.00 | 38.64 | 209,770 | +0.28(+0.73%) |
May 09, 2024 | 38.35 | 38.61 | 38.11 | 38.36 | 210,675 | -0.11(-0.29%) |
May 08, 2024 | 38.15 | 38.77 | 37.98 | 38.47 | 327,471 | +0.10(+0.26%) |
May 07, 2024 | 38.04 | 38.51 | 37.90 | 38.37 | 243,596 | +0.51(+1.35%) |
May 06, 2024 | 37.91 | 38.15 | 36.80 | 37.86 | 334,776 | -0.77(-1.99%) |
May 03, 2024 | 39.07 | 39.19 | 38.20 | 38.63 | 242,306 | -0.16(-0.41%) |
May 02, 2024 | 38.34 | 38.86 | 38.04 | 38.79 | 251,550 | +0.62(+1.62%) |
May 01, 2024 | 38.38 | 38.55 | 38.08 | 38.17 | 350,198 | +0.02(+0.05%) |
Apr 30, 2024 | 38.12 | 38.48 | 37.70 | 38.15 | 201,423 | -0.08(-0.21%) |
Apr 29, 2024 | 38.19 | 38.49 | 38.02 | 38.23 | 168,621 | +0.40(+1.05%) |
Apr 26, 2024 | 38.10 | 38.70 | 37.70 | 37.83 | 311,904 | -0.34(-0.88%) |
Apr 25, 2024 | 37.95 | 38.36 | 37.83 | 38.17 | 213,446 | +0.08(+0.21%) |
Apr 24, 2024 | 37.57 | 38.12 | 37.23 | 38.09 | 348,629 | +0.27(+0.70%) |
Apr 23, 2024 | 37.52 | 37.96 | 37.42 | 37.82 | 260,579 | +0.31(+0.82%) |
Apr 22, 2024 | 37.12 | 37.68 | 36.92 | 37.52 | 234,931 | +0.32(+0.85%) |
Apr 19, 2024 | 36.06 | 37.29 | 36.06 | 37.20 | 331,552 | +1.08(+2.98%) |
Apr 18, 2024 | 35.63 | 36.22 | 35.54 | 36.12 | 190,018 | +0.69(+1.95%) |
Apr 17, 2024 | 35.31 | 35.65 | 35.25 | 35.43 | 271,005 | +0.38(+1.07%) |
Apr 16, 2024 | 35.19 | 35.28 | 34.80 | 35.06 | 248,086 | -0.22(-0.62%) |
Apr 15, 2024 | 35.80 | 35.81 | 35.04 | 35.28 | 265,296 | -0.40(-1.11%) |
Apr 12, 2024 | 35.50 | 35.80 | 35.34 | 35.67 | 242,815 | +0.06(+0.17%) |
Apr 11, 2024 | 35.54 | 35.86 | 35.21 | 35.61 | 240,639 | +0.36(+1.01%) |
Apr 10, 2024 | 35.90 | 35.91 | 34.96 | 35.26 | 349,909 | -0.98(-2.70%) |
Apr 09, 2024 | 36.32 | 36.58 | 36.21 | 36.23 | 168,662 | -0.08(-0.22%) |
Apr 08, 2024 | 36.04 | 36.51 | 36.04 | 36.31 | 207,538 | +0.37(+1.02%) |
Apr 05, 2024 | 36.07 | 36.18 | 35.65 | 35.95 | 166,322 | -0.34(-0.93%) |
Apr 04, 2024 | 36.88 | 36.88 | 36.10 | 36.28 | 197,693 | -0.23(-0.62%) |
Apr 03, 2024 | 36.29 | 36.67 | 35.96 | 36.51 | 235,471 | +0.17(+0.46%) |
Apr 02, 2024 | 36.32 | 36.67 | 36.21 | 36.34 | 308,150 | -0.31(-0.84%) |
Apr 01, 2024 | 36.75 | 36.89 | 36.38 | 36.65 | 219,075 | -0.10(-0.27%) |
Mar 28, 2024 | 36.25 | 36.83 | 36.20 | 36.75 | 356,185 | +0.54(+1.50%) |
Mar 27, 2024 | 35.37 | 36.23 | 35.30 | 36.20 | 623,992 | +1.06(+3.01%) |
Mar 26, 2024 | 35.96 | 36.12 | 35.13 | 35.15 | 327,411 | -0.74(-2.06%) |
Mar 25, 2024 | 35.68 | 36.00 | 35.66 | 35.89 | 219,321 | +0.45(+1.28%) |
Mar 22, 2024 | 36.28 | 36.28 | 35.41 | 35.43 | 270,317 | -0.59(-1.64%) |
Mar 21, 2024 | 36.08 | 36.25 | 35.66 | 36.03 | 282,580 | +0.03(+0.08%) |
Mar 20, 2024 | 35.69 | 36.22 | 35.54 | 36.00 | 216,071 | +0.39(+1.08%) |
Mar 19, 2024 | 35.58 | 35.93 | 35.41 | 35.61 | 213,951 | +0.18(+0.50%) |
Mar 18, 2024 | 35.98 | 36.27 | 35.30 | 35.43 | 320,128 | -0.45(-1.27%) |
Mar 15, 2024 | 35.79 | 36.21 | 35.44 | 35.89 | 770,734 | +0.19(+0.53%) |
Mar 14, 2024 | 36.20 | 36.39 | 35.36 | 35.70 | 467,764 | -0.79(-2.16%) |
Mar 13, 2024 | 37.17 | 37.74 | 36.37 | 36.49 | 348,900 | -0.76(-2.04%) |
Mar 12, 2024 | 37.65 | 37.65 | 36.90 | 37.25 | 246,234 | -0.56(-1.49%) |
Mar 11, 2024 | 37.22 | 37.94 | 37.22 | 37.81 | 220,269 | +0.59(+1.59%) |
Mar 08, 2024 | 37.36 | 37.51 | 37.03 | 37.22 | 205,097 | +0.15(+0.40%) |
Mar 07, 2024 | 37.05 | 37.28 | 36.87 | 37.07 | 201,324 | +0.17(+0.45%) |
Mar 06, 2024 | 36.96 | 37.10 | 36.63 | 36.90 | 226,203 | +0.18(+0.48%) |
Mar 05, 2024 | 37.21 | 37.37 | 36.63 | 36.73 | 296,825 | -0.47(-1.27%) |
Mar 04, 2024 | 36.31 | 37.21 | 36.31 | 37.20 | 291,971 | +0.74(+2.03%) |
Mar 01, 2024 | 36.32 | 36.73 | 35.63 | 36.46 | 289,872 | +0.19(+0.52%) |
Feb 29, 2024 | 36.95 | 36.95 | 36.24 | 36.27 | 534,176 | -0.40(-1.10%) |
Feb 28, 2024 | 35.94 | 36.71 | 35.91 | 36.68 | 450,019 | +0.57(+1.59%) |
Feb 27, 2024 | 36.32 | 36.35 | 35.86 | 36.10 | 489,011 | -0.03(-0.08%) |
Feb 26, 2024 | 35.42 | 36.18 | 34.95 | 36.13 | 692,809 | +0.74(+2.09%) |
Feb 23, 2024 | 37.37 | 37.53 | 35.15 | 35.39 | 923,976 | -3.86(-9.83%) |
Feb 22, 2024 | 38.02 | 39.26 | 37.61 | 39.25 | 3,259,322 | +0.88(+2.29%) |
Feb 21, 2024 | 38.72 | 39.20 | 38.09 | 38.38 | 610,512 | -0.29(-0.74%) |
Feb 20, 2024 | 36.68 | 38.68 | 36.53 | 38.66 | 837,789 | +2.64(+7.32%) |
Feb 16, 2024 | 35.50 | 36.15 | 35.16 | 36.03 | 267,170 | +0.42(+1.19%) |
Feb 15, 2024 | 35.27 | 35.74 | 35.27 | 35.60 | 421,909 | +0.52(+1.49%) |
Feb 14, 2024 | 34.82 | 35.20 | 34.55 | 35.08 | 208,680 | +0.39(+1.11%) |
Feb 13, 2024 | 35.59 | 36.03 | 34.54 | 34.69 | 290,062 | -1.46(-4.04%) |
Feb 12, 2024 | 34.79 | 36.20 | 34.79 | 36.15 | 280,378 | +1.47(+4.24%) |
Feb 09, 2024 | 34.75 | 35.07 | 34.51 | 34.68 | 447,500 | -0.23(-0.65%) |
Feb 08, 2024 | 35.05 | 35.27 | 34.67 | 34.91 | 373,429 | -0.26(-0.73%) |
Feb 07, 2024 | 35.30 | 35.53 | 35.09 | 35.17 | 201,503 | -0.13(-0.36%) |
Feb 06, 2024 | 35.31 | 35.64 | 35.11 | 35.30 | 304,595 | -0.09(-0.25%) |
Feb 05, 2024 | 36.32 | 36.32 | 35.34 | 35.38 | 402,402 | -1.09(-2.98%) |
Feb 02, 2024 | 36.41 | 36.77 | 35.93 | 36.47 | 291,869 | -0.09(-0.24%) |
Feb 01, 2024 | 36.53 | 36.85 | 36.28 | 36.56 | 358,851 | +0.17(+0.46%) |
Jan 31, 2024 | 37.44 | 37.44 | 36.14 | 36.39 | 797,779 | -0.83(-2.23%) |
Jan 30, 2024 | 37.82 | 37.96 | 37.21 | 37.22 | 179,402 | -0.78(-2.06%) |
Jan 29, 2024 | 37.85 | 38.04 | 37.44 | 38.00 | 205,679 | +0.24(+0.65%) |
Jan 26, 2024 | 38.28 | 38.37 | 37.70 | 37.76 | 144,986 | -0.25(-0.67%) |
Jan 25, 2024 | 37.88 | 38.12 | 37.55 | 38.01 | 206,771 | +0.53(+1.40%) |
Jan 24, 2024 | 38.32 | 38.61 | 37.41 | 37.49 | 195,841 | -0.54(-1.41%) |
Jan 23, 2024 | 37.88 | 38.29 | 37.86 | 38.02 | 263,008 | +0.22(+0.59%) |
Jan 22, 2024 | 37.36 | 37.98 | 37.33 | 37.80 | 271,575 | +0.75(+2.03%) |
Jan 19, 2024 | 37.00 | 37.14 | 36.48 | 37.05 | 177,719 | +0.22(+0.61%) |
Jan 18, 2024 | 36.73 | 36.87 | 36.50 | 36.82 | 247,009 | +0.06(+0.16%) |
Jan 17, 2024 | 36.80 | 37.10 | 36.38 | 36.76 | 214,058 | -0.12(-0.32%) |
Jan 16, 2024 | 37.42 | 37.52 | 36.86 | 36.88 | 239,775 | -0.59(-1.56%) |
Jan 12, 2024 | 37.89 | 37.98 | 37.26 | 37.47 | 147,813 | +0.12(+0.31%) |
Jan 11, 2024 | 38.02 | 38.02 | 37.13 | 37.35 | 287,148 | -0.86(-2.25%) |
Jan 10, 2024 | 38.18 | 38.49 | 37.91 | 38.21 | 220,940 | +0.00(+0.00%) |
Jan 09, 2024 | 38.47 | 38.47 | 38.05 | 38.21 | 244,973 | -0.43(-1.11%) |
Jan 08, 2024 | 38.39 | 38.67 | 38.21 | 38.64 | 182,732 | +0.24(+0.63%) |
Jan 05, 2024 | 38.51 | 39.08 | 38.38 | 38.39 | 139,151 | -0.30(-0.78%) |
Jan 04, 2024 | 39.06 | 39.22 | 38.69 | 38.70 | 158,661 | -0.23(-0.60%) |
Jan 03, 2024 | 38.79 | 39.27 | 38.44 | 38.93 | 174,339 | +0.24(+0.63%) |