Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 39.49 | 39.77 | 38.49 | 38.75 | 732,156 | -0.53(-1.35%) |
May 09, 2024 | 38.61 | 39.48 | 38.53 | 39.28 | 1,007,357 | +0.84(+2.19%) |
May 08, 2024 | 38.38 | 38.77 | 38.06 | 38.44 | 1,137,022 | -0.15(-0.39%) |
May 07, 2024 | 38.53 | 39.17 | 38.33 | 38.59 | 963,108 | +0.14(+0.36%) |
May 06, 2024 | 38.63 | 39.31 | 38.40 | 38.45 | 806,082 | -0.02(-0.05%) |
May 03, 2024 | 38.23 | 38.49 | 37.77 | 38.47 | 1,091,770 | +0.64(+1.69%) |
May 02, 2024 | 38.39 | 38.64 | 37.71 | 37.83 | 1,370,505 | -0.38(-0.99%) |
May 01, 2024 | 39.30 | 39.30 | 37.83 | 38.21 | 1,106,393 | -1.12(-2.85%) |
Apr 30, 2024 | 40.42 | 40.57 | 39.21 | 39.33 | 1,158,803 | -1.49(-3.65%) |
Apr 29, 2024 | 40.52 | 40.87 | 39.73 | 40.82 | 891,868 | +0.43(+1.06%) |
Apr 26, 2024 | 40.42 | 41.20 | 40.04 | 40.39 | 1,246,526 | -0.05(-0.12%) |
Apr 25, 2024 | 39.91 | 41.00 | 39.01 | 40.44 | 2,510,982 | -1.99(-4.69%) |
Apr 24, 2024 | 41.82 | 42.58 | 41.47 | 42.43 | 1,888,680 | +0.11(+0.26%) |
Apr 23, 2024 | 41.01 | 42.68 | 40.66 | 42.32 | 1,333,315 | +1.09(+2.64%) |
Apr 22, 2024 | 41.63 | 42.16 | 40.92 | 41.23 | 1,772,436 | -0.73(-1.74%) |
Apr 19, 2024 | 41.01 | 42.17 | 40.93 | 41.96 | 862,742 | +0.79(+1.92%) |
Apr 18, 2024 | 41.06 | 41.77 | 40.66 | 41.17 | 1,193,581 | +0.32(+0.78%) |
Apr 17, 2024 | 41.11 | 41.71 | 40.66 | 40.85 | 857,809 | -0.35(-0.85%) |
Apr 16, 2024 | 41.33 | 41.50 | 40.53 | 41.20 | 811,459 | -0.43(-1.03%) |
Apr 15, 2024 | 42.23 | 42.47 | 41.41 | 41.63 | 858,465 | -0.16(-0.38%) |
Apr 12, 2024 | 42.89 | 43.41 | 41.39 | 41.79 | 1,012,643 | -0.63(-1.49%) |
Apr 11, 2024 | 43.01 | 43.01 | 41.79 | 42.42 | 987,623 | -0.58(-1.35%) |
Apr 10, 2024 | 42.75 | 43.36 | 42.19 | 43.00 | 1,183,099 | -0.09(-0.21%) |
Apr 09, 2024 | 43.44 | 43.68 | 42.61 | 43.09 | 863,164 | -0.17(-0.39%) |
Apr 08, 2024 | 44.00 | 44.11 | 43.13 | 43.26 | 1,274,783 | -0.63(-1.44%) |
Apr 05, 2024 | 43.00 | 43.95 | 42.66 | 43.89 | 946,798 | +0.88(+2.05%) |
Apr 04, 2024 | 43.51 | 43.55 | 42.84 | 43.01 | 807,529 | -0.36(-0.83%) |
Apr 03, 2024 | 42.80 | 43.61 | 42.78 | 43.37 | 795,743 | +0.70(+1.64%) |
Apr 02, 2024 | 42.54 | 42.77 | 41.76 | 42.67 | 1,084,795 | +0.44(+1.04%) |
Apr 01, 2024 | 42.32 | 42.32 | 41.44 | 42.23 | 817,575 | +0.17(+0.40%) |
Mar 28, 2024 | 42.46 | 42.16 | 42.16 | 42.06 | 670,735 | -0.17(-0.40%) |
Mar 27, 2024 | 41.52 | 42.26 | 41.52 | 42.23 | 812,601 | +0.88(+2.13%) |
Mar 26, 2024 | 42.27 | 42.47 | 41.19 | 41.35 | 878,395 | -0.77(-1.83%) |
Mar 25, 2024 | 41.40 | 42.51 | 41.21 | 42.12 | 769,570 | +0.84(+2.03%) |
Mar 22, 2024 | 41.63 | 41.88 | 41.22 | 41.28 | 745,660 | -0.29(-0.70%) |
Mar 21, 2024 | 41.55 | 41.94 | 41.35 | 41.57 | 946,499 | +0.22(+0.53%) |
Mar 20, 2024 | 40.97 | 41.62 | 40.48 | 41.35 | 1,373,080 | -0.01(-0.02%) |
Mar 19, 2024 | 40.22 | 41.39 | 40.14 | 41.36 | 1,061,011 | +1.16(+2.89%) |
Mar 18, 2024 | 40.25 | 40.61 | 39.98 | 40.20 | 1,104,431 | +0.07(+0.17%) |
Mar 15, 2024 | 39.98 | 40.84 | 39.98 | 40.13 | 3,822,152 | +0.02(+0.05%) |
Mar 14, 2024 | 40.46 | 40.51 | 39.75 | 40.11 | 1,172,623 | -0.16(-0.40%) |
Mar 13, 2024 | 39.56 | 40.53 | 39.56 | 40.27 | 1,457,087 | +1.03(+2.62%) |
Mar 12, 2024 | 39.62 | 39.78 | 39.05 | 39.24 | 692,025 | -0.50(-1.26%) |
Mar 11, 2024 | 38.95 | 40.00 | 38.48 | 39.74 | 981,257 | +0.56(+1.43%) |
Mar 08, 2024 | 39.80 | 40.24 | 39.00 | 39.18 | 736,199 | -0.46(-1.16%) |
Mar 07, 2024 | 38.52 | 39.83 | 38.52 | 39.64 | 1,056,977 | +1.12(+2.91%) |
Mar 06, 2024 | 38.79 | 39.42 | 38.09 | 38.52 | 906,861 | +0.39(+1.02%) |
Mar 05, 2024 | 38.24 | 38.94 | 37.99 | 38.13 | 1,209,201 | -0.33(-0.86%) |
Mar 04, 2024 | 38.94 | 39.12 | 38.38 | 38.46 | 896,647 | -0.53(-1.36%) |
Mar 01, 2024 | 38.98 | 39.41 | 38.65 | 38.99 | 937,463 | +0.60(+1.56%) |
Feb 29, 2024 | 39.26 | 39.97 | 38.10 | 38.39 | 1,765,483 | -0.11(-0.29%) |
Feb 28, 2024 | 38.40 | 39.44 | 38.16 | 38.50 | 911,595 | -0.09(-0.23%) |
Feb 27, 2024 | 38.28 | 38.96 | 38.05 | 38.59 | 946,262 | +0.60(+1.58%) |
Feb 26, 2024 | 37.50 | 38.54 | 37.33 | 37.99 | 1,093,390 | +0.18(+0.48%) |
Feb 23, 2024 | 37.85 | 38.23 | 37.28 | 37.81 | 913,903 | -0.96(-2.48%) |
Feb 22, 2024 | 38.36 | 39.42 | 38.28 | 38.77 | 1,329,470 | -0.06(-0.15%) |
Feb 21, 2024 | 39.13 | 39.40 | 38.33 | 38.83 | 1,489,256 | -0.06(-0.15%) |
Feb 20, 2024 | 39.34 | 39.69 | 38.57 | 38.89 | 1,217,061 | -0.76(-1.92%) |
Feb 16, 2024 | 39.12 | 40.36 | 38.72 | 39.65 | 1,419,646 | +0.66(+1.69%) |
Feb 15, 2024 | 36.98 | 39.23 | 36.98 | 38.99 | 1,765,079 | +2.06(+5.58%) |
Feb 14, 2024 | 36.61 | 37.29 | 36.32 | 36.93 | 1,564,806 | +0.46(+1.26%) |
Feb 13, 2024 | 37.48 | 37.50 | 35.70 | 36.47 | 1,965,169 | -1.22(-3.24%) |
Feb 12, 2024 | 37.80 | 38.23 | 37.11 | 37.69 | 1,533,144 | +0.05(+0.13%) |
Feb 09, 2024 | 37.55 | 37.91 | 37.16 | 37.64 | 959,963 | -0.12(-0.31%) |
Feb 08, 2024 | 38.29 | 38.69 | 37.74 | 37.76 | 1,222,735 | -0.65(-1.70%) |
Feb 07, 2024 | 38.38 | 38.97 | 38.25 | 38.41 | 1,576,871 | +0.32(+0.83%) |
Feb 06, 2024 | 37.10 | 38.30 | 37.08 | 38.09 | 1,271,975 | +1.37(+3.74%) |
Feb 05, 2024 | 37.35 | 37.49 | 36.02 | 36.72 | 1,609,318 | -0.69(-1.85%) |
Feb 02, 2024 | 38.79 | 38.92 | 37.30 | 37.41 | 1,470,431 | -1.45(-3.74%) |
Feb 01, 2024 | 40.25 | 40.42 | 38.57 | 38.87 | 2,275,032 | -0.95(-2.38%) |
Jan 31, 2024 | 40.35 | 40.57 | 38.14 | 39.82 | 3,760,248 | -0.36(-0.89%) |
Jan 30, 2024 | 38.25 | 42.06 | 37.91 | 40.17 | 6,872,896 | +4.31(+12.02%) |
Jan 29, 2024 | 35.45 | 36.03 | 35.10 | 35.86 | 2,097,433 | +0.24(+0.67%) |
Jan 26, 2024 | 35.30 | 36.12 | 35.28 | 35.62 | 1,348,554 | +0.38(+1.07%) |
Jan 25, 2024 | 35.26 | 35.44 | 34.36 | 35.25 | 1,149,871 | +0.45(+1.28%) |
Jan 24, 2024 | 34.12 | 34.85 | 33.82 | 34.80 | 1,209,747 | +1.04(+3.08%) |
Jan 23, 2024 | 33.48 | 33.99 | 33.41 | 33.76 | 1,075,248 | +0.28(+0.83%) |
Jan 22, 2024 | 33.01 | 33.68 | 32.81 | 33.49 | 1,225,962 | +0.47(+1.44%) |
Jan 19, 2024 | 32.79 | 33.03 | 32.43 | 33.01 | 1,192,452 | +0.36(+1.09%) |
Jan 18, 2024 | 32.43 | 32.72 | 32.13 | 32.66 | 920,782 | +0.30(+0.92%) |
Jan 17, 2024 | 32.31 | 32.83 | 31.82 | 32.36 | 1,213,162 | -0.44(-1.33%) |
Jan 16, 2024 | 33.21 | 33.34 | 32.74 | 32.79 | 873,352 | -0.76(-2.27%) |
Jan 12, 2024 | 33.79 | 33.92 | 33.11 | 33.56 | 1,062,522 | +0.51(+1.56%) |
Jan 11, 2024 | 33.52 | 33.52 | 32.83 | 33.04 | 1,035,679 | -0.23(-0.68%) |
Jan 10, 2024 | 33.02 | 33.31 | 32.85 | 33.27 | 1,480,547 | -0.21(-0.62%) |
Jan 09, 2024 | 33.66 | 33.66 | 32.80 | 33.48 | 1,215,943 | -0.30(-0.88%) |
Jan 08, 2024 | 33.84 | 34.31 | 32.46 | 33.77 | 1,606,338 | -1.12(-3.20%) |
Jan 05, 2024 | 35.04 | 35.35 | 34.63 | 34.89 | 1,041,166 | +0.06(+0.17%) |
Jan 04, 2024 | 36.45 | 36.66 | 34.71 | 34.83 | 1,148,548 | -1.24(-3.43%) |
Jan 03, 2024 | 35.93 | 36.84 | 35.62 | 36.07 | 1,228,479 | +0.07(+0.19%) |
Jan 02, 2024 | 35.88 | 36.62 | 35.76 | 36.00 | 810,730 | +0.18(+0.50%) |
Dec 29, 2023 | 35.96 | 35.99 | 35.40 | 35.82 | 1,290,902 | -0.14(-0.39%) |
Dec 28, 2023 | 36.28 | 36.64 | 35.76 | 35.96 | 1,145,162 | -0.57(-1.57%) |
Dec 27, 2023 | 36.91 | 37.09 | 36.48 | 36.53 | 795,067 | -0.49(-1.34%) |
Dec 26, 2023 | 36.88 | 37.27 | 36.39 | 37.03 | 774,696 | +0.82(+2.27%) |
Dec 22, 2023 | 36.86 | 37.35 | 36.04 | 36.21 | 953,240 | -0.38(-1.03%) |
Dec 21, 2023 | 36.51 | 36.92 | 36.23 | 36.58 | 1,734,968 | +0.07(+0.19%) |
Dec 20, 2023 | 37.49 | 37.75 | 36.48 | 36.51 | 1,208,962 | -0.86(-2.30%) |
Dec 19, 2023 | 37.11 | 37.51 | 36.78 | 37.37 | 1,254,356 | +0.60(+1.64%) |
Dec 18, 2023 | 37.54 | 37.91 | 36.72 | 36.77 | 1,162,717 | -0.01(-0.03%) |
Dec 15, 2023 | 37.23 | 37.57 | 36.31 | 36.78 | 4,176,942 | -0.39(-1.04%) |
Dec 14, 2023 | 36.68 | 37.41 | 36.36 | 37.17 | 1,785,509 | +1.40(+3.93%) |
Dec 13, 2023 | 34.99 | 35.84 | 34.34 | 35.76 | 1,656,578 | +0.87(+2.49%) |
Dec 12, 2023 | 34.93 | 35.22 | 34.42 | 34.89 | 1,287,902 | -0.70(-1.97%) |
Dec 11, 2023 | 35.46 | 36.16 | 35.38 | 35.59 | 1,399,101 | +0.05(+0.14%) |
Dec 08, 2023 | 35.69 | 36.61 | 35.40 | 35.54 | 1,331,216 | +0.31(+0.87%) |
Dec 07, 2023 | 35.20 | 35.52 | 35.06 | 35.24 | 1,707,198 | +0.39(+1.11%) |
Dec 06, 2023 | 35.06 | 35.91 | 34.57 | 34.85 | 1,650,565 | -0.44(-1.23%) |
Dec 05, 2023 | 36.42 | 36.58 | 35.26 | 35.29 | 1,054,593 | -1.15(-3.15%) |
Dec 04, 2023 | 35.82 | 36.56 | 35.42 | 36.43 | 1,408,744 | +0.30(+0.82%) |
Dec 01, 2023 | 35.62 | 36.55 | 35.29 | 36.14 | 1,672,906 | +0.31(+0.86%) |
Nov 30, 2023 | 36.59 | 37.30 | 35.45 | 35.83 | 1,881,546 | -0.24(-0.66%) |
Nov 29, 2023 | 36.25 | 36.52 | 35.71 | 36.07 | 1,417,523 | +0.10(+0.27%) |
Nov 28, 2023 | 36.74 | 36.82 | 35.91 | 35.97 | 1,299,460 | -0.55(-1.52%) |
Nov 27, 2023 | 36.98 | 37.28 | 36.38 | 36.52 | 1,081,786 | -0.67(-1.81%) |
Nov 24, 2023 | 37.12 | 37.89 | 37.12 | 37.20 | 368,890 | +0.08(+0.21%) |
Nov 22, 2023 | 36.77 | 37.40 | 36.34 | 37.12 | 1,435,194 | -0.48(-1.29%) |
Nov 21, 2023 | 37.76 | 37.97 | 37.24 | 37.60 | 1,047,456 | -0.43(-1.12%) |
Nov 20, 2023 | 38.18 | 38.37 | 37.76 | 38.03 | 1,022,073 | +0.40(+1.05%) |
Nov 17, 2023 | 36.61 | 37.78 | 36.41 | 37.63 | 1,230,186 | +1.43(+3.96%) |
Nov 16, 2023 | 37.46 | 37.75 | 35.64 | 36.20 | 1,300,081 | -1.88(-4.93%) |
Nov 15, 2023 | 38.51 | 39.30 | 37.92 | 38.07 | 1,183,206 | -0.52(-1.34%) |
Nov 14, 2023 | 37.89 | 38.60 | 37.45 | 38.59 | 1,598,158 | +1.39(+3.73%) |
Nov 13, 2023 | 36.89 | 37.55 | 36.61 | 37.20 | 1,094,938 | +0.17(+0.45%) |
Nov 10, 2023 | 36.85 | 37.56 | 36.54 | 37.04 | 1,681,316 | +0.67(+1.86%) |
Nov 09, 2023 | 38.12 | 39.04 | 36.22 | 36.36 | 3,084,733 | -0.84(-2.26%) |
Nov 08, 2023 | 37.11 | 38.68 | 37.11 | 37.20 | 1,751,754 | -0.27(-0.73%) |
Nov 07, 2023 | 38.26 | 38.36 | 37.26 | 37.48 | 1,574,301 | -1.39(-3.57%) |
Nov 06, 2023 | 40.71 | 41.01 | 38.64 | 38.87 | 2,022,884 | -1.57(-3.89%) |
Nov 03, 2023 | 40.43 | 41.08 | 40.03 | 40.44 | 1,451,726 | +0.25(+0.63%) |
Nov 02, 2023 | 38.78 | 40.22 | 38.45 | 40.19 | 961,906 | +1.78(+4.63%) |
Nov 01, 2023 | 38.90 | 39.10 | 37.96 | 38.41 | 1,084,790 | -0.28(-0.73%) |
Oct 31, 2023 | 38.54 | 39.32 | 38.09 | 38.69 | 740,781 | +0.23(+0.61%) |
Oct 30, 2023 | 38.54 | 39.04 | 37.78 | 38.45 | 993,707 | -0.12(-0.30%) |
Oct 27, 2023 | 38.70 | 38.90 | 38.10 | 38.57 | 671,781 | -0.03(-0.08%) |
Oct 26, 2023 | 39.06 | 39.26 | 38.27 | 38.60 | 749,337 | -1.03(-2.59%) |
Oct 25, 2023 | 39.72 | 40.33 | 39.17 | 39.63 | 831,707 | -0.20(-0.49%) |
Oct 24, 2023 | 40.32 | 40.61 | 39.70 | 39.82 | 815,841 | -0.26(-0.66%) |
Oct 23, 2023 | 40.66 | 41.03 | 39.63 | 40.09 | 1,234,385 | -1.14(-2.77%) |
Oct 20, 2023 | 41.44 | 42.11 | 40.35 | 41.23 | 1,464,924 | -0.36(-0.87%) |
Oct 19, 2023 | 41.61 | 42.12 | 40.42 | 41.59 | 3,432,433 | -1.68(-3.89%) |
Oct 18, 2023 | 43.11 | 43.80 | 43.02 | 43.27 | 815,383 | +0.36(+0.84%) |
Oct 17, 2023 | 42.07 | 43.49 | 41.96 | 42.91 | 782,912 | +0.78(+1.86%) |
Oct 16, 2023 | 42.70 | 42.90 | 41.99 | 42.13 | 710,514 | -0.15(-0.35%) |
Oct 13, 2023 | 41.89 | 42.74 | 41.13 | 42.28 | 909,887 | +1.29(+3.15%) |
Oct 12, 2023 | 42.56 | 42.56 | 40.53 | 40.99 | 1,020,044 | -0.75(-1.80%) |
Oct 11, 2023 | 40.08 | 41.85 | 39.83 | 41.74 | 1,726,314 | +1.15(+2.84%) |
Oct 10, 2023 | 40.26 | 40.76 | 39.89 | 40.59 | 1,002,996 | +0.49(+1.22%) |
Oct 09, 2023 | 39.03 | 40.31 | 39.03 | 40.10 | 1,054,418 | +2.41(+6.38%) |
Oct 06, 2023 | 37.67 | 38.31 | 36.71 | 37.69 | 898,879 | +0.32(+0.86%) |
Oct 05, 2023 | 37.58 | 38.23 | 37.17 | 37.37 | 1,039,622 | -0.66(-1.72%) |
Oct 04, 2023 | 39.11 | 39.33 | 37.77 | 38.02 | 1,207,336 | -1.92(-4.80%) |
Oct 03, 2023 | 39.17 | 40.01 | 39.11 | 39.94 | 958,097 | +0.49(+1.24%) |