Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 38.03 | 38.56 | 37.74 | 37.96 | 1,177,906 | +0.21(+0.57%) |
May 21, 2024 | 38.70 | 38.90 | 37.72 | 37.75 | 1,980,874 | -0.51(-1.33%) |
May 20, 2024 | 36.57 | 38.29 | 36.41 | 38.26 | 1,474,761 | +1.64(+4.48%) |
May 17, 2024 | 36.21 | 36.83 | 35.91 | 36.62 | 1,577,113 | +1.09(+3.07%) |
May 16, 2024 | 36.01 | 36.25 | 35.24 | 35.53 | 1,307,616 | -0.53(-1.47%) |
May 15, 2024 | 35.10 | 36.26 | 34.88 | 36.06 | 4,323,402 | +2.49(+7.42%) |
May 14, 2024 | 33.81 | 33.96 | 33.32 | 33.57 | 1,069,412 | -0.87(-2.53%) |
May 13, 2024 | 34.26 | 34.62 | 34.13 | 34.44 | 1,706,121 | +1.37(+4.14%) |
May 10, 2024 | 34.25 | 34.43 | 32.80 | 33.07 | 1,891,966 | -0.97(-2.85%) |
May 09, 2024 | 33.48 | 34.20 | 33.18 | 34.04 | 1,414,541 | +0.15(+0.44%) |
May 08, 2024 | 33.83 | 34.26 | 33.67 | 33.89 | 1,172,088 | -0.47(-1.37%) |
May 07, 2024 | 34.67 | 35.09 | 34.25 | 34.36 | 1,734,994 | -0.13(-0.38%) |
May 06, 2024 | 34.67 | 35.04 | 34.21 | 34.49 | 1,583,179 | +0.60(+1.77%) |
May 03, 2024 | 33.44 | 33.97 | 33.39 | 33.89 | 1,872,448 | +1.53(+4.73%) |
May 02, 2024 | 32.00 | 32.51 | 31.74 | 32.36 | 2,708,249 | +1.34(+4.32%) |
May 01, 2024 | 31.44 | 32.36 | 30.82 | 31.02 | 3,742,637 | -1.17(-3.63%) |
Apr 30, 2024 | 33.36 | 33.52 | 32.12 | 32.19 | 3,478,635 | -2.15(-6.26%) |
Apr 29, 2024 | 34.08 | 34.45 | 33.67 | 34.34 | 1,237,765 | -0.41(-1.18%) |
Apr 26, 2024 | 34.79 | 35.32 | 34.51 | 34.75 | 1,197,984 | -0.54(-1.53%) |
Apr 25, 2024 | 34.41 | 35.39 | 34.26 | 35.29 | 2,188,825 | +0.43(+1.23%) |
Apr 24, 2024 | 36.03 | 36.17 | 34.73 | 34.86 | 2,906,183 | -1.40(-3.86%) |
Apr 23, 2024 | 36.08 | 36.64 | 36.05 | 36.26 | 1,671,999 | -0.07(-0.19%) |
Apr 22, 2024 | 36.06 | 36.49 | 35.81 | 36.33 | 1,563,768 | +1.22(+3.47%) |
Apr 19, 2024 | 35.31 | 35.53 | 34.66 | 35.11 | 2,065,120 | +0.43(+1.24%) |
Apr 18, 2024 | 34.09 | 35.01 | 33.76 | 34.68 | 2,045,682 | +1.42(+4.27%) |
Apr 17, 2024 | 34.03 | 34.36 | 32.52 | 33.26 | 2,655,038 | -0.96(-2.81%) |
Apr 16, 2024 | 34.49 | 34.56 | 33.65 | 34.22 | 2,345,726 | -0.29(-0.84%) |
Apr 15, 2024 | 36.15 | 36.29 | 33.99 | 34.51 | 2,155,698 | -1.96(-5.37%) |
Apr 12, 2024 | 38.29 | 38.34 | 35.55 | 36.47 | 3,374,569 | -1.96(-5.10%) |
Apr 11, 2024 | 38.60 | 38.67 | 37.93 | 38.43 | 1,956,960 | +0.18(+0.47%) |
Apr 10, 2024 | 36.88 | 38.25 | 36.80 | 38.25 | 1,852,126 | +0.61(+1.62%) |
Apr 09, 2024 | 38.51 | 38.71 | 37.21 | 37.64 | 2,095,200 | -1.54(-3.93%) |
Apr 08, 2024 | 39.35 | 39.40 | 38.86 | 39.18 | 2,464,790 | +2.45(+6.67%) |
Apr 05, 2024 | 36.49 | 37.41 | 36.49 | 36.73 | 2,755,310 | -0.65(-1.74%) |
Apr 04, 2024 | 36.70 | 37.87 | 36.64 | 37.38 | 2,663,121 | +1.46(+4.06%) |
Apr 03, 2024 | 35.86 | 36.52 | 35.75 | 35.92 | 2,289,093 | -0.05(-0.14%) |
Apr 02, 2024 | 35.36 | 36.17 | 35.20 | 35.97 | 1,990,720 | -2.10(-5.52%) |
Apr 01, 2024 | 38.21 | 38.28 | 37.15 | 38.07 | 1,896,014 | -0.64(-1.65%) |
Mar 28, 2024 | 38.80 | 38.63 | 38.63 | 38.71 | 3,198,620 | +1.25(+3.34%) |
Mar 27, 2024 | 39.09 | 39.16 | 37.33 | 37.46 | 1,910,551 | -0.45(-1.19%) |
Mar 26, 2024 | 38.66 | 38.74 | 37.80 | 37.91 | 2,228,736 | -0.89(-2.29%) |
Mar 25, 2024 | 36.53 | 38.84 | 36.53 | 38.80 | 3,216,324 | +3.96(+11.37%) |
Mar 22, 2024 | 35.02 | 35.11 | 34.17 | 34.84 | 2,784,112 | -0.71(-2.00%) |
Mar 21, 2024 | 36.90 | 36.92 | 35.39 | 35.55 | 2,584,482 | -0.39(-1.09%) |
Mar 20, 2024 | 34.57 | 36.04 | 33.87 | 35.94 | 3,977,136 | +0.80(+2.28%) |
Mar 19, 2024 | 34.76 | 35.90 | 33.96 | 35.14 | 4,138,167 | -1.36(-3.73%) |
Mar 18, 2024 | 37.08 | 37.41 | 36.30 | 36.50 | 2,693,920 | -1.21(-3.21%) |
Mar 15, 2024 | 37.01 | 38.57 | 36.79 | 37.71 | 4,133,495 | -0.12(-0.32%) |
Mar 14, 2024 | 39.60 | 39.68 | 37.33 | 37.83 | 4,377,093 | -2.33(-5.80%) |
Mar 13, 2024 | 39.74 | 40.16 | 39.16 | 40.16 | 2,929,575 | +1.17(+3.00%) |
Mar 12, 2024 | 39.46 | 39.95 | 37.50 | 38.99 | 5,711,250 | -0.37(-0.94%) |
Mar 11, 2024 | 39.50 | 39.83 | 38.94 | 39.36 | 5,628,427 | +1.51(+3.99%) |
Mar 08, 2024 | 37.20 | 38.43 | 36.10 | 37.85 | 8,237,941 | +0.89(+2.41%) |
Mar 07, 2024 | 36.79 | 37.21 | 36.41 | 36.96 | 4,039,416 | +0.36(+0.98%) |
Mar 06, 2024 | 36.51 | 36.91 | 35.67 | 36.60 | 3,418,989 | +2.79(+8.25%) |
Mar 05, 2024 | 36.97 | 37.90 | 32.53 | 33.81 | 9,034,886 | -3.14(-8.50%) |
Mar 04, 2024 | 35.73 | 37.15 | 35.72 | 36.95 | 4,994,797 | +2.52(+7.32%) |
Mar 01, 2024 | 34.10 | 34.58 | 33.41 | 34.43 | 3,244,610 | +0.60(+1.77%) |
Feb 29, 2024 | 34.59 | 34.77 | 32.97 | 33.83 | 4,521,772 | +0.86(+2.61%) |
Feb 28, 2024 | 32.83 | 35.11 | 32.25 | 32.97 | 7,961,011 | +1.82(+5.84%) |
Feb 27, 2024 | 31.07 | 31.47 | 30.73 | 31.15 | 2,911,496 | +1.38(+4.64%) |
Feb 26, 2024 | 28.05 | 30.01 | 28.05 | 29.77 | 2,826,337 | +1.87(+6.70%) |
Feb 23, 2024 | 27.96 | 28.00 | 27.63 | 27.90 | 1,534,678 | -0.52(-1.83%) |
Feb 22, 2024 | 27.89 | 28.43 | 27.84 | 28.42 | 1,091,114 | +0.60(+2.16%) |
Feb 21, 2024 | 27.78 | 28.06 | 27.64 | 27.82 | 1,207,281 | -0.55(-1.94%) |
Feb 20, 2024 | 28.56 | 28.59 | 27.69 | 28.37 | 6,317,393 | +0.03(+0.11%) |
Feb 16, 2024 | 28.58 | 28.64 | 28.18 | 28.34 | 1,714,740 | +0.11(+0.39%) |
Feb 15, 2024 | 28.66 | 28.87 | 28.17 | 28.23 | 4,990,163 | -0.03(-0.11%) |
Feb 14, 2024 | 28.23 | 28.46 | 27.99 | 28.26 | 3,303,072 | +1.27(+4.71%) |
Feb 13, 2024 | 26.73 | 27.02 | 26.40 | 26.99 | 3,683,240 | -0.41(-1.50%) |
Feb 12, 2024 | 26.27 | 27.51 | 26.27 | 27.40 | 3,194,568 | +1.45(+5.59%) |
Feb 09, 2024 | 25.66 | 26.30 | 25.54 | 25.95 | 2,059,083 | +1.10(+4.43%) |
Feb 08, 2024 | 24.61 | 24.89 | 24.49 | 24.85 | 1,986,786 | +0.75(+3.11%) |
Feb 07, 2024 | 23.53 | 24.16 | 23.40 | 24.10 | 1,909,762 | +0.58(+2.47%) |
Feb 06, 2024 | 23.37 | 23.67 | 23.37 | 23.52 | 880,911 | +0.40(+1.73%) |
Feb 05, 2024 | 23.62 | 23.68 | 23.06 | 23.12 | 999,928 | -0.29(-1.24%) |
Feb 02, 2024 | 23.30 | 23.71 | 23.28 | 23.41 | 1,736,291 | -0.04(-0.17%) |
Feb 01, 2024 | 23.03 | 23.60 | 23.03 | 23.45 | 1,314,584 | +0.23(+0.99%) |
Jan 31, 2024 | 23.32 | 23.86 | 23.17 | 23.22 | 1,254,857 | -0.56(-2.35%) |
Jan 30, 2024 | 23.73 | 23.87 | 23.59 | 23.78 | 1,682,604 | +0.21(+0.89%) |
Jan 29, 2024 | 22.90 | 23.65 | 22.79 | 23.57 | 2,238,996 | +0.66(+2.88%) |
Jan 26, 2024 | 22.47 | 23.04 | 22.42 | 22.91 | 2,831,909 | +1.18(+5.43%) |
Jan 25, 2024 | 21.86 | 21.89 | 21.57 | 21.73 | 1,259,889 | +0.13(+0.60%) |
Jan 24, 2024 | 21.85 | 21.95 | 21.57 | 21.60 | 1,670,194 | +0.21(+0.98%) |
Jan 23, 2024 | 21.25 | 21.64 | 21.05 | 21.39 | 2,327,168 | -0.58(-2.64%) |
Jan 22, 2024 | 22.27 | 22.33 | 21.52 | 21.97 | 2,276,890 | -0.76(-3.34%) |
Jan 19, 2024 | 22.53 | 23.05 | 22.01 | 22.73 | 4,606,175 | +0.39(+1.75%) |
Jan 18, 2024 | 23.40 | 23.40 | 22.23 | 22.34 | 2,856,019 | -1.06(-4.53%) |
Jan 17, 2024 | 23.52 | 23.58 | 23.08 | 23.40 | 1,954,029 | -0.32(-1.35%) |
Jan 16, 2024 | 23.77 | 23.87 | 23.02 | 23.72 | 2,209,817 | -0.24(-1.00%) |
Jan 12, 2024 | 25.53 | 25.53 | 23.82 | 23.96 | 3,270,048 | -1.58(-6.19%) |