Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.69 | 41.75 | 40.44 | 41.53 | 456,978 | +1.37(+3.41%) |
May 23, 2024 | 41.16 | 41.19 | 39.63 | 40.16 | 348,796 | -0.44(-1.08%) |
May 22, 2024 | 41.00 | 41.00 | 40.27 | 40.60 | 243,735 | +0.02(+0.05%) |
May 21, 2024 | 40.26 | 40.81 | 40.08 | 40.58 | 472,842 | -0.06(-0.15%) |
May 20, 2024 | 39.94 | 40.82 | 39.83 | 40.64 | 661,499 | +0.64(+1.60%) |
May 17, 2024 | 40.47 | 40.47 | 39.46 | 40.00 | 314,011 | -0.15(-0.37%) |
May 16, 2024 | 40.71 | 41.08 | 40.08 | 40.15 | 927,991 | -0.55(-1.35%) |
May 15, 2024 | 39.53 | 40.73 | 39.29 | 40.70 | 412,917 | +1.77(+4.55%) |
May 14, 2024 | 37.93 | 39.10 | 37.88 | 38.93 | 451,851 | +1.22(+3.24%) |
May 13, 2024 | 37.97 | 38.10 | 37.54 | 37.71 | 314,414 | -0.30(-0.79%) |
May 10, 2024 | 38.37 | 38.47 | 37.43 | 38.01 | 533,723 | -0.06(-0.16%) |
May 09, 2024 | 39.27 | 39.43 | 37.69 | 38.07 | 672,324 | -1.22(-3.11%) |
May 08, 2024 | 38.68 | 40.30 | 37.55 | 39.29 | 977,920 | +1.80(+4.80%) |
May 07, 2024 | 37.87 | 38.92 | 37.43 | 37.49 | 1,361,855 | +0.00(+0.00%) |
May 06, 2024 | 36.82 | 37.50 | 36.67 | 37.49 | 319,788 | +1.12(+3.08%) |
May 03, 2024 | 36.33 | 36.74 | 35.89 | 36.37 | 330,144 | +0.67(+1.88%) |
May 02, 2024 | 35.01 | 35.72 | 34.42 | 35.70 | 737,497 | +1.11(+3.21%) |
May 01, 2024 | 34.92 | 35.74 | 34.12 | 34.59 | 468,241 | -0.75(-2.12%) |
Apr 30, 2024 | 35.54 | 35.97 | 35.23 | 35.34 | 901,275 | -0.51(-1.42%) |
Apr 29, 2024 | 35.07 | 35.87 | 34.96 | 35.85 | 359,070 | +0.69(+1.96%) |
Apr 26, 2024 | 34.28 | 35.65 | 33.31 | 35.16 | 432,682 | +0.76(+2.21%) |
Apr 25, 2024 | 33.90 | 34.57 | 33.45 | 34.40 | 421,855 | +0.51(+1.50%) |
Apr 24, 2024 | 34.24 | 34.59 | 33.66 | 33.89 | 402,598 | +0.16(+0.47%) |
Apr 23, 2024 | 33.04 | 34.02 | 32.91 | 33.73 | 397,972 | +0.99(+3.02%) |
Apr 22, 2024 | 32.95 | 33.25 | 32.22 | 32.74 | 535,351 | +0.16(+0.49%) |
Apr 19, 2024 | 33.42 | 33.93 | 32.17 | 32.58 | 669,437 | -1.07(-3.18%) |
Apr 18, 2024 | 34.16 | 34.48 | 33.62 | 33.65 | 534,005 | -0.81(-2.35%) |
Apr 17, 2024 | 36.30 | 36.67 | 34.43 | 34.46 | 442,257 | -1.96(-5.38%) |
Apr 16, 2024 | 35.71 | 36.51 | 35.23 | 36.42 | 324,942 | +0.63(+1.76%) |
Apr 15, 2024 | 36.38 | 36.56 | 35.45 | 35.79 | 592,163 | -0.22(-0.61%) |
Apr 12, 2024 | 36.70 | 36.70 | 35.50 | 36.01 | 507,380 | -1.40(-3.74%) |
Apr 11, 2024 | 36.60 | 37.56 | 36.09 | 37.41 | 407,231 | +1.10(+3.03%) |
Apr 10, 2024 | 36.10 | 37.00 | 35.72 | 36.31 | 751,228 | -0.68(-1.84%) |
Apr 09, 2024 | 36.05 | 37.70 | 35.97 | 36.99 | 1,365,971 | +1.36(+3.82%) |
Apr 08, 2024 | 35.08 | 35.67 | 34.83 | 35.63 | 573,596 | +0.83(+2.39%) |
Apr 05, 2024 | 34.44 | 35.13 | 34.19 | 34.80 | 201,790 | +0.37(+1.07%) |
Apr 04, 2024 | 35.74 | 35.98 | 34.36 | 34.43 | 277,639 | -0.88(-2.49%) |
Apr 03, 2024 | 34.24 | 35.64 | 34.24 | 35.31 | 299,788 | +0.59(+1.70%) |
Apr 02, 2024 | 35.00 | 35.21 | 34.20 | 34.72 | 416,663 | -0.98(-2.75%) |
Apr 01, 2024 | 35.20 | 35.89 | 35.16 | 35.70 | 220,225 | +0.53(+1.51%) |
Mar 28, 2024 | 34.86 | 35.51 | 34.48 | 35.17 | 361,517 | +0.31(+0.89%) |
Mar 27, 2024 | 34.82 | 35.12 | 34.30 | 34.86 | 263,277 | +0.44(+1.28%) |
Mar 26, 2024 | 35.17 | 35.20 | 34.42 | 34.42 | 269,967 | -0.57(-1.63%) |
Mar 25, 2024 | 34.78 | 35.33 | 34.77 | 34.99 | 165,578 | -0.25(-0.71%) |
Mar 22, 2024 | 35.07 | 35.36 | 34.81 | 35.24 | 263,031 | +0.05(+0.14%) |
Mar 21, 2024 | 35.29 | 36.31 | 34.72 | 35.19 | 390,375 | +0.50(+1.44%) |
Mar 20, 2024 | 33.98 | 34.83 | 33.81 | 34.69 | 344,438 | +0.85(+2.51%) |
Mar 19, 2024 | 33.74 | 34.13 | 33.02 | 33.84 | 324,419 | -0.35(-1.02%) |
Mar 18, 2024 | 34.01 | 35.00 | 34.00 | 34.19 | 463,170 | +0.45(+1.33%) |
Mar 15, 2024 | 33.39 | 34.08 | 33.39 | 33.74 | 550,861 | -0.22(-0.65%) |
Mar 14, 2024 | 34.23 | 34.55 | 33.68 | 33.96 | 374,207 | -0.54(-1.57%) |
Mar 13, 2024 | 34.55 | 34.81 | 33.78 | 34.50 | 381,705 | -0.60(-1.71%) |
Mar 12, 2024 | 34.92 | 35.21 | 34.33 | 35.10 | 426,769 | +0.39(+1.12%) |
Mar 11, 2024 | 35.06 | 35.25 | 34.34 | 34.71 | 403,529 | -1.12(-3.13%) |
Mar 08, 2024 | 36.84 | 37.44 | 35.75 | 35.83 | 433,574 | -0.99(-2.69%) |
Mar 07, 2024 | 36.87 | 37.40 | 36.62 | 36.82 | 384,870 | +0.52(+1.43%) |
Mar 06, 2024 | 36.56 | 36.78 | 36.00 | 36.30 | 243,285 | +0.31(+0.86%) |
Mar 05, 2024 | 36.67 | 36.84 | 35.66 | 35.99 | 322,919 | -0.90(-2.44%) |
Mar 04, 2024 | 37.07 | 37.42 | 36.49 | 36.89 | 666,728 | -0.01(-0.03%) |
Mar 01, 2024 | 36.46 | 37.75 | 36.40 | 36.90 | 467,324 | +0.69(+1.91%) |
Feb 29, 2024 | 35.52 | 36.46 | 35.43 | 36.21 | 504,249 | +1.25(+3.58%) |
Feb 28, 2024 | 35.04 | 35.16 | 34.73 | 34.96 | 274,047 | -0.47(-1.33%) |
Feb 27, 2024 | 35.77 | 35.99 | 35.25 | 35.43 | 307,902 | -0.20(-0.56%) |
Feb 26, 2024 | 35.25 | 35.97 | 35.25 | 35.63 | 329,995 | +0.58(+1.65%) |
Feb 23, 2024 | 35.08 | 35.14 | 34.60 | 35.05 | 285,137 | +0.02(+0.06%) |
Feb 22, 2024 | 34.81 | 35.19 | 34.40 | 35.03 | 647,363 | +1.18(+3.49%) |
Feb 21, 2024 | 33.72 | 33.86 | 33.16 | 33.85 | 366,320 | +0.06(+0.18%) |
Feb 20, 2024 | 35.01 | 35.01 | 32.85 | 33.79 | 714,827 | -1.68(-4.74%) |
Feb 16, 2024 | 35.60 | 36.16 | 34.79 | 35.47 | 611,029 | +0.00(+0.00%) |
Feb 15, 2024 | 34.92 | 36.35 | 33.32 | 35.47 | 927,393 | +0.17(+0.48%) |
Feb 14, 2024 | 34.68 | 35.47 | 34.45 | 35.30 | 777,641 | +1.12(+3.28%) |
Feb 13, 2024 | 33.52 | 34.90 | 33.25 | 34.18 | 1,094,288 | -0.52(-1.50%) |
Feb 12, 2024 | 34.14 | 35.38 | 33.85 | 34.70 | 913,624 | +0.56(+1.64%) |
Feb 09, 2024 | 33.24 | 34.23 | 33.10 | 34.14 | 589,404 | +1.42(+4.34%) |
Feb 08, 2024 | 31.93 | 33.03 | 31.58 | 32.72 | 400,956 | +0.97(+3.06%) |
Feb 07, 2024 | 31.69 | 32.16 | 31.34 | 31.75 | 351,568 | +0.05(+0.16%) |
Feb 06, 2024 | 32.68 | 32.75 | 31.62 | 31.70 | 359,046 | -1.02(-3.12%) |
Feb 05, 2024 | 32.59 | 33.11 | 31.95 | 32.72 | 569,449 | +0.19(+0.58%) |
Feb 02, 2024 | 32.16 | 32.56 | 32.04 | 32.53 | 275,638 | +0.20(+0.62%) |
Feb 01, 2024 | 32.05 | 32.41 | 31.68 | 32.33 | 372,034 | +0.45(+1.41%) |
Jan 31, 2024 | 32.08 | 32.76 | 31.88 | 31.88 | 363,576 | -0.62(-1.91%) |
Jan 30, 2024 | 32.38 | 32.74 | 32.12 | 32.50 | 363,195 | -0.15(-0.46%) |
Jan 29, 2024 | 32.50 | 32.66 | 31.97 | 32.65 | 391,254 | +0.20(+0.62%) |
Jan 26, 2024 | 32.82 | 32.91 | 32.23 | 32.45 | 470,036 | -0.76(-2.29%) |
Jan 25, 2024 | 34.00 | 34.12 | 32.90 | 33.21 | 373,037 | -0.08(-0.24%) |
Jan 24, 2024 | 33.21 | 33.98 | 32.80 | 33.29 | 826,241 | +0.36(+1.09%) |
Jan 23, 2024 | 33.50 | 33.60 | 32.90 | 32.93 | 608,205 | -0.44(-1.32%) |
Jan 22, 2024 | 32.74 | 33.46 | 32.62 | 33.37 | 1,254,224 | +0.83(+2.55%) |
Jan 19, 2024 | 32.01 | 32.55 | 31.75 | 32.54 | 619,909 | +0.92(+2.91%) |
Jan 18, 2024 | 31.21 | 32.09 | 30.86 | 31.62 | 866,422 | +1.53(+5.08%) |
Jan 17, 2024 | 29.81 | 30.17 | 29.16 | 30.09 | 778,063 | +0.29(+0.97%) |
Jan 16, 2024 | 28.52 | 29.82 | 28.55 | 29.80 | 1,134,847 | +1.45(+5.11%) |
Jan 12, 2024 | 28.31 | 28.53 | 27.96 | 28.35 | 1,114,405 | +0.25(+0.89%) |
Jan 11, 2024 | 28.10 | 28.31 | 27.72 | 28.10 | 537,071 | -0.05(-0.18%) |
Jan 10, 2024 | 28.44 | 28.44 | 27.51 | 28.15 | 1,230,687 | -0.27(-0.95%) |
Jan 09, 2024 | 28.51 | 28.61 | 28.07 | 28.42 | 514,752 | -0.42(-1.46%) |
Jan 08, 2024 | 28.67 | 29.16 | 28.67 | 28.84 | 415,486 | +0.29(+1.02%) |
Jan 05, 2024 | 28.61 | 28.85 | 28.12 | 28.55 | 444,479 | -0.17(-0.59%) |
Jan 04, 2024 | 28.92 | 29.29 | 28.68 | 28.72 | 300,353 | -0.43(-1.48%) |
Jan 03, 2024 | 29.87 | 30.08 | 28.98 | 29.15 | 557,759 | -1.39(-4.55%) |
Jan 02, 2024 | 30.68 | 30.75 | 30.18 | 30.54 | 441,208 | -0.49(-1.58%) |
Dec 29, 2023 | 31.26 | 31.43 | 30.88 | 31.03 | 222,078 | -0.29(-0.93%) |
Dec 28, 2023 | 31.60 | 31.60 | 31.21 | 31.32 | 152,721 | -0.21(-0.67%) |
Dec 27, 2023 | 31.85 | 31.95 | 31.30 | 31.53 | 203,925 | -0.12(-0.38%) |
Dec 26, 2023 | 31.57 | 31.86 | 31.55 | 31.65 | 293,805 | +0.25(+0.80%) |
Dec 22, 2023 | 31.04 | 31.63 | 31.04 | 31.40 | 226,367 | +0.43(+1.39%) |
Dec 21, 2023 | 30.88 | 30.98 | 30.26 | 30.97 | 359,907 | +0.76(+2.52%) |
Dec 20, 2023 | 31.09 | 31.45 | 30.20 | 30.21 | 473,797 | -1.08(-3.45%) |
Dec 19, 2023 | 31.10 | 31.38 | 30.87 | 31.29 | 393,293 | +0.33(+1.07%) |
Dec 18, 2023 | 31.01 | 31.18 | 30.75 | 30.96 | 289,640 | +0.05(+0.16%) |
Dec 15, 2023 | 31.10 | 31.12 | 30.53 | 30.91 | 732,362 | +0.10(+0.32%) |
Dec 14, 2023 | 30.00 | 30.95 | 29.95 | 30.81 | 434,215 | +1.08(+3.63%) |
Dec 13, 2023 | 29.84 | 30.00 | 28.98 | 29.73 | 385,031 | +0.04(+0.13%) |
Dec 12, 2023 | 28.87 | 29.73 | 28.80 | 29.69 | 340,833 | +0.64(+2.20%) |
Dec 11, 2023 | 28.65 | 29.24 | 28.65 | 29.05 | 282,621 | +0.64(+2.25%) |
Dec 08, 2023 | 28.02 | 28.63 | 28.02 | 28.41 | 249,901 | +0.25(+0.89%) |
Dec 07, 2023 | 27.88 | 28.28 | 27.71 | 28.16 | 301,842 | +0.38(+1.37%) |
Dec 06, 2023 | 28.01 | 28.35 | 27.78 | 27.78 | 364,900 | +0.00(+0.00%) |
Dec 05, 2023 | 27.91 | 28.00 | 27.39 | 27.78 | 261,186 | -0.40(-1.42%) |
Dec 04, 2023 | 28.29 | 28.36 | 27.52 | 28.18 | 361,557 | -0.49(-1.71%) |
Dec 01, 2023 | 28.34 | 28.74 | 28.06 | 28.67 | 328,371 | +0.14(+0.49%) |
Nov 30, 2023 | 28.84 | 28.84 | 28.27 | 28.53 | 366,688 | -0.06(-0.21%) |
Nov 29, 2023 | 29.06 | 29.41 | 28.47 | 28.59 | 329,312 | -0.19(-0.66%) |
Nov 28, 2023 | 29.15 | 29.53 | 28.51 | 28.78 | 391,577 | -0.53(-1.81%) |
Nov 27, 2023 | 28.99 | 29.33 | 28.67 | 29.31 | 302,058 | +0.31(+1.07%) |
Nov 24, 2023 | 28.96 | 29.19 | 28.80 | 29.00 | 102,288 | -0.07(-0.24%) |
Nov 22, 2023 | 29.09 | 29.55 | 29.03 | 29.07 | 322,282 | +0.21(+0.73%) |
Nov 21, 2023 | 29.01 | 29.05 | 28.67 | 28.86 | 283,158 | -0.33(-1.13%) |
Nov 20, 2023 | 28.50 | 29.22 | 28.49 | 29.19 | 462,383 | +0.80(+2.82%) |
Nov 17, 2023 | 28.00 | 28.44 | 27.60 | 28.39 | 488,675 | +0.31(+1.10%) |
Nov 16, 2023 | 27.96 | 28.27 | 27.76 | 28.08 | 537,227 | +0.12(+0.43%) |
Nov 15, 2023 | 28.18 | 28.39 | 27.87 | 27.96 | 583,728 | -0.16(-0.57%) |
Nov 14, 2023 | 28.32 | 28.49 | 27.92 | 28.12 | 488,612 | +0.48(+1.74%) |
Nov 13, 2023 | 27.48 | 27.94 | 27.05 | 27.64 | 498,323 | -0.14(-0.50%) |
Nov 10, 2023 | 26.92 | 28.29 | 26.71 | 27.78 | 638,016 | +0.97(+3.62%) |
Nov 09, 2023 | 26.71 | 27.10 | 26.23 | 26.81 | 543,417 | +0.37(+1.40%) |
Nov 08, 2023 | 26.93 | 26.96 | 26.33 | 26.44 | 383,548 | -0.55(-2.04%) |
Nov 07, 2023 | 27.12 | 27.83 | 26.11 | 26.99 | 1,041,758 | +2.13(+8.57%) |
Nov 06, 2023 | 25.27 | 25.36 | 24.56 | 24.86 | 480,150 | -0.46(-1.82%) |
Nov 03, 2023 | 25.20 | 25.56 | 24.97 | 25.32 | 283,106 | +0.45(+1.81%) |
Nov 02, 2023 | 24.77 | 25.07 | 24.33 | 24.87 | 326,779 | +0.55(+2.26%) |
Nov 01, 2023 | 23.86 | 24.33 | 23.83 | 24.32 | 689,242 | +0.38(+1.59%) |
Oct 31, 2023 | 23.90 | 24.55 | 23.63 | 23.94 | 395,146 | +0.10(+0.42%) |
Oct 30, 2023 | 24.31 | 24.49 | 23.82 | 23.84 | 507,815 | -0.32(-1.32%) |
Oct 27, 2023 | 24.58 | 24.58 | 23.86 | 24.16 | 442,009 | -0.28(-1.15%) |
Oct 26, 2023 | 24.71 | 25.09 | 24.31 | 24.44 | 362,786 | -0.25(-1.01%) |
Oct 25, 2023 | 24.97 | 25.10 | 24.42 | 24.69 | 328,600 | -0.49(-1.95%) |
Oct 24, 2023 | 25.04 | 25.43 | 24.90 | 25.18 | 318,885 | +0.26(+1.04%) |
Oct 23, 2023 | 25.06 | 25.40 | 24.69 | 24.92 | 322,655 | -0.16(-0.64%) |
Oct 20, 2023 | 25.83 | 25.83 | 25.02 | 25.08 | 404,130 | -0.75(-2.90%) |
Oct 19, 2023 | 26.93 | 27.91 | 25.57 | 25.83 | 739,606 | -0.85(-3.19%) |
Oct 18, 2023 | 26.63 | 26.81 | 26.11 | 26.68 | 279,363 | -0.28(-1.04%) |
Oct 17, 2023 | 26.52 | 27.15 | 26.15 | 26.96 | 499,897 | +0.04(+0.15%) |
Oct 16, 2023 | 27.77 | 27.76 | 26.63 | 26.92 | 621,865 | -0.64(-2.32%) |
Oct 13, 2023 | 28.50 | 28.66 | 27.52 | 27.56 | 535,301 | -0.86(-3.03%) |
Oct 12, 2023 | 27.62 | 28.44 | 27.43 | 28.42 | 573,896 | +0.73(+2.64%) |
Oct 11, 2023 | 27.61 | 27.97 | 27.46 | 27.69 | 652,024 | +0.14(+0.51%) |
Oct 10, 2023 | 27.28 | 27.91 | 27.28 | 27.55 | 395,980 | +0.28(+1.03%) |
Oct 09, 2023 | 27.15 | 27.44 | 26.72 | 27.27 | 399,757 | -0.07(-0.26%) |
Oct 06, 2023 | 26.83 | 27.62 | 26.53 | 27.34 | 495,190 | +0.36(+1.33%) |
Oct 05, 2023 | 27.00 | 27.30 | 26.88 | 26.98 | 486,703 | -0.08(-0.30%) |
Oct 04, 2023 | 26.77 | 27.29 | 26.65 | 27.06 | 478,426 | +0.21(+0.78%) |
Oct 03, 2023 | 27.14 | 27.52 | 26.61 | 26.85 | 527,884 | -0.56(-2.04%) |