Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 40.72 | 40.72 | 40.00 | 40.36 | 122,878 | -0.59(-1.44%) |
May 09, 2024 | 40.42 | 40.95 | 40.40 | 40.95 | 15,843 | +0.52(+1.29%) |
May 08, 2024 | 39.97 | 40.43 | 39.87 | 40.43 | 17,910 | +0.59(+1.48%) |
May 07, 2024 | 39.97 | 40.10 | 39.73 | 39.84 | 27,949 | +0.14(+0.35%) |
May 06, 2024 | 39.79 | 39.95 | 39.55 | 39.70 | 37,667 | +0.23(+0.58%) |
May 03, 2024 | 39.50 | 39.67 | 39.20 | 39.47 | 19,315 | +0.40(+1.02%) |
May 02, 2024 | 38.88 | 39.42 | 38.82 | 39.07 | 38,331 | +0.40(+1.03%) |
May 01, 2024 | 39.31 | 39.31 | 38.49 | 38.67 | 43,290 | -0.59(-1.50%) |
Apr 30, 2024 | 40.70 | 40.70 | 39.25 | 39.26 | 87,079 | -1.84(-4.48%) |
Apr 29, 2024 | 40.98 | 41.10 | 40.76 | 41.10 | 58,481 | +0.20(+0.49%) |
Apr 26, 2024 | 40.56 | 40.90 | 40.33 | 40.90 | 25,026 | +0.03(+0.07%) |
Apr 25, 2024 | 40.55 | 40.87 | 40.24 | 40.87 | 24,535 | +0.14(+0.34%) |
Apr 24, 2024 | 40.55 | 40.77 | 40.20 | 40.73 | 27,002 | +0.16(+0.39%) |
Apr 23, 2024 | 40.42 | 40.72 | 40.25 | 40.57 | 19,242 | +0.36(+0.90%) |
Apr 22, 2024 | 40.08 | 40.47 | 39.80 | 40.21 | 41,095 | -0.01(-0.02%) |
Apr 19, 2024 | 39.23 | 40.34 | 39.23 | 40.22 | 46,730 | +0.97(+2.48%) |
Apr 18, 2024 | 38.86 | 39.44 | 38.86 | 39.25 | 26,312 | +0.60(+1.54%) |
Apr 17, 2024 | 38.20 | 38.88 | 38.02 | 38.65 | 29,478 | +0.45(+1.17%) |
Apr 16, 2024 | 38.46 | 38.55 | 38.00 | 38.20 | 35,074 | -0.39(-1.00%) |
Apr 15, 2024 | 39.55 | 39.74 | 38.53 | 38.59 | 64,582 | -0.71(-1.80%) |
Apr 12, 2024 | 40.19 | 40.65 | 39.30 | 39.30 | 29,457 | -0.68(-1.69%) |
Apr 11, 2024 | 40.33 | 40.33 | 39.76 | 39.97 | 31,836 | -0.42(-1.03%) |
Apr 10, 2024 | 40.56 | 40.70 | 40.20 | 40.39 | 18,621 | -0.39(-0.95%) |
Apr 09, 2024 | 41.34 | 41.34 | 40.65 | 40.78 | 39,524 | -0.45(-1.08%) |
Apr 08, 2024 | 41.40 | 41.56 | 41.09 | 41.22 | 44,198 | -0.15(-0.36%) |
Apr 05, 2024 | 41.72 | 41.72 | 41.03 | 41.37 | 33,938 | -0.02(-0.05%) |
Apr 04, 2024 | 41.73 | 42.05 | 41.33 | 41.39 | 43,329 | -0.44(-1.05%) |
Apr 03, 2024 | 41.50 | 41.83 | 41.31 | 41.83 | 32,095 | +0.44(+1.06%) |
Apr 02, 2024 | 40.76 | 41.39 | 40.70 | 41.39 | 84,903 | +0.68(+1.66%) |
Apr 01, 2024 | 40.86 | 40.87 | 40.52 | 40.72 | 84,972 | -0.22(-0.53%) |
Mar 28, 2024 | 40.28 | 40.94 | 40.26 | 40.94 | 52,901 | +0.85(+2.13%) |
Mar 27, 2024 | 39.97 | 40.17 | 39.89 | 40.08 | 25,450 | +0.00(+0.00%) |
Mar 26, 2024 | 40.15 | 40.18 | 39.76 | 40.08 | 43,040 | -0.06(-0.15%) |
Mar 25, 2024 | 40.02 | 40.51 | 39.87 | 40.14 | 80,638 | +0.11(+0.27%) |
Mar 22, 2024 | 40.45 | 40.45 | 39.99 | 40.03 | 41,951 | -0.33(-0.81%) |
Mar 21, 2024 | 40.22 | 40.37 | 40.09 | 40.36 | 37,382 | +0.13(+0.32%) |
Mar 20, 2024 | 40.12 | 40.24 | 39.78 | 40.23 | 31,836 | +0.25(+0.62%) |
Mar 19, 2024 | 39.74 | 39.98 | 39.38 | 39.98 | 39,212 | +0.34(+0.85%) |
Mar 18, 2024 | 39.67 | 39.67 | 39.34 | 39.65 | 40,502 | +0.31(+0.78%) |
Mar 15, 2024 | 38.83 | 39.35 | 38.83 | 39.34 | 21,165 | +0.63(+1.63%) |
Mar 14, 2024 | 39.54 | 39.59 | 38.71 | 38.71 | 41,912 | -0.84(-2.12%) |
Mar 13, 2024 | 39.53 | 39.84 | 39.46 | 39.55 | 23,103 | +0.06(+0.15%) |
Mar 12, 2024 | 39.31 | 39.57 | 39.27 | 39.49 | 22,186 | +0.26(+0.66%) |
Mar 11, 2024 | 39.08 | 39.30 | 38.78 | 39.23 | 88,866 | +0.14(+0.35%) |
Mar 08, 2024 | 39.47 | 39.62 | 38.77 | 39.09 | 77,555 | -0.54(-1.37%) |
Mar 07, 2024 | 39.69 | 39.78 | 39.44 | 39.64 | 30,899 | +0.00(+0.00%) |
Mar 06, 2024 | 39.34 | 39.81 | 39.27 | 39.64 | 43,379 | +0.37(+0.93%) |
Mar 05, 2024 | 38.79 | 39.40 | 38.70 | 39.27 | 46,003 | +0.54(+1.40%) |
Mar 04, 2024 | 38.88 | 39.05 | 38.71 | 38.73 | 26,106 | -0.03(-0.08%) |
Mar 01, 2024 | 38.43 | 38.92 | 38.43 | 38.76 | 44,206 | +0.47(+1.24%) |
Feb 29, 2024 | 38.25 | 38.41 | 38.11 | 38.28 | 22,580 | +0.28(+0.73%) |
Feb 28, 2024 | 38.35 | 38.72 | 37.91 | 38.01 | 21,010 | -0.43(-1.13%) |
Feb 27, 2024 | 38.48 | 38.84 | 38.30 | 38.44 | 28,007 | +0.05(+0.13%) |
Feb 26, 2024 | 38.95 | 38.95 | 38.25 | 38.39 | 55,961 | -0.38(-0.97%) |
Feb 23, 2024 | 38.56 | 38.92 | 38.50 | 38.77 | 31,982 | +0.19(+0.49%) |
Feb 22, 2024 | 38.47 | 38.75 | 38.24 | 38.58 | 54,395 | +0.23(+0.59%) |
Feb 21, 2024 | 38.03 | 38.36 | 37.92 | 38.35 | 26,349 | +0.52(+1.38%) |
Feb 20, 2024 | 37.45 | 37.95 | 37.25 | 37.83 | 95,331 | +0.14(+0.36%) |
Feb 16, 2024 | 36.90 | 37.69 | 36.90 | 37.69 | 112,642 | +0.63(+1.69%) |
Feb 15, 2024 | 36.27 | 37.08 | 36.19 | 37.06 | 46,025 | +0.96(+2.66%) |
Feb 14, 2024 | 36.09 | 36.24 | 35.89 | 36.10 | 22,091 | +0.24(+0.66%) |
Feb 13, 2024 | 36.26 | 36.35 | 35.84 | 35.87 | 37,962 | -0.42(-1.17%) |
Feb 12, 2024 | 35.82 | 36.43 | 35.82 | 36.29 | 38,724 | +0.47(+1.32%) |
Feb 09, 2024 | 35.71 | 35.97 | 35.50 | 35.82 | 30,360 | +0.29(+0.83%) |
Feb 08, 2024 | 35.59 | 35.80 | 35.50 | 35.53 | 22,545 | +0.03(+0.08%) |
Feb 07, 2024 | 35.60 | 35.64 | 35.31 | 35.50 | 35,083 | +0.20(+0.56%) |
Feb 06, 2024 | 35.78 | 35.78 | 35.30 | 35.30 | 45,515 | -0.40(-1.13%) |
Feb 05, 2024 | 35.69 | 35.84 | 35.31 | 35.70 | 48,919 | -0.06(-0.16%) |
Feb 02, 2024 | 35.95 | 36.17 | 35.71 | 35.76 | 47,324 | -0.42(-1.17%) |
Feb 01, 2024 | 36.10 | 36.72 | 35.99 | 36.18 | 35,282 | +0.13(+0.35%) |
Jan 31, 2024 | 36.52 | 36.60 | 35.99 | 36.05 | 46,511 | -0.51(-1.39%) |
Jan 30, 2024 | 36.61 | 36.69 | 36.28 | 36.56 | 57,710 | -0.05(-0.13%) |
Jan 29, 2024 | 36.30 | 36.61 | 36.01 | 36.61 | 48,987 | +0.34(+0.95%) |
Jan 26, 2024 | 35.82 | 36.27 | 35.73 | 36.27 | 38,835 | +0.40(+1.12%) |
Jan 25, 2024 | 35.26 | 35.87 | 35.21 | 35.87 | 33,778 | +0.66(+1.88%) |
Jan 24, 2024 | 35.15 | 35.35 | 34.92 | 35.21 | 32,252 | +0.30(+0.86%) |
Jan 23, 2024 | 35.11 | 35.26 | 34.84 | 34.91 | 25,013 | -0.17(-0.48%) |
Jan 22, 2024 | 34.57 | 35.16 | 34.50 | 35.07 | 45,541 | +1.00(+2.94%) |
Jan 19, 2024 | 34.10 | 34.14 | 33.89 | 34.07 | 40,352 | +0.00(+0.00%) |
Jan 18, 2024 | 34.98 | 34.98 | 33.89 | 34.07 | 132,870 | -0.42(-1.21%) |
Jan 17, 2024 | 34.49 | 34.70 | 33.96 | 34.49 | 53,974 | -0.18(-0.53%) |
Jan 16, 2024 | 35.21 | 35.21 | 34.55 | 34.68 | 54,393 | -0.54(-1.52%) |
Jan 12, 2024 | 35.04 | 35.22 | 34.76 | 35.21 | 34,776 | +0.53(+1.54%) |
Jan 11, 2024 | 34.83 | 34.88 | 34.55 | 34.68 | 21,384 | -0.08(-0.22%) |
Jan 10, 2024 | 34.75 | 34.97 | 34.57 | 34.76 | 22,783 | +0.01(+0.03%) |
Jan 09, 2024 | 34.75 | 34.75 | 34.40 | 34.75 | 36,232 | -0.02(-0.06%) |
Jan 08, 2024 | 34.55 | 34.78 | 34.24 | 34.77 | 41,107 | -0.07(-0.20%) |
Jan 05, 2024 | 34.75 | 35.05 | 34.59 | 34.83 | 40,073 | +0.09(+0.25%) |
Jan 04, 2024 | 34.98 | 35.42 | 34.60 | 34.75 | 55,682 | -0.19(-0.54%) |
Jan 03, 2024 | 34.75 | 35.16 | 34.57 | 34.93 | 35,222 | +0.30(+0.86%) |
Jan 02, 2024 | 34.40 | 34.65 | 34.23 | 34.64 | 45,601 | +0.26(+0.76%) |
Dec 29, 2023 | 34.22 | 34.38 | 34.04 | 34.38 | 41,168 | +0.16(+0.46%) |
Dec 28, 2023 | 34.31 | 34.41 | 34.12 | 34.22 | 20,610 | -0.15(-0.42%) |
Dec 27, 2023 | 34.51 | 34.51 | 34.06 | 34.37 | 31,315 | -0.11(-0.31%) |
Dec 26, 2023 | 34.20 | 34.50 | 34.09 | 34.47 | 27,300 | +0.30(+0.88%) |
Dec 22, 2023 | 34.33 | 34.51 | 34.12 | 34.17 | 29,253 | -0.18(-0.54%) |
Dec 21, 2023 | 34.60 | 34.60 | 34.06 | 34.36 | 32,840 | -0.24(-0.70%) |
Dec 20, 2023 | 34.55 | 34.63 | 34.18 | 34.60 | 21,098 | +0.17(+0.48%) |
Dec 19, 2023 | 34.32 | 34.67 | 34.12 | 34.43 | 33,447 | -0.25(-0.72%) |
Dec 18, 2023 | 34.25 | 34.72 | 34.17 | 34.69 | 28,140 | +0.77(+2.28%) |
Dec 15, 2023 | 34.37 | 34.37 | 33.83 | 33.91 | 33,296 | -0.45(-1.32%) |
Dec 14, 2023 | 34.05 | 34.74 | 34.05 | 34.37 | 34,880 | +0.53(+1.57%) |
Dec 13, 2023 | 33.34 | 33.96 | 33.09 | 33.83 | 41,063 | +0.45(+1.36%) |
Dec 12, 2023 | 33.65 | 33.86 | 33.04 | 33.38 | 74,475 | -0.36(-1.06%) |
Dec 11, 2023 | 34.55 | 34.56 | 33.72 | 33.74 | 68,296 | -0.81(-2.35%) |
Dec 08, 2023 | 34.42 | 34.70 | 34.36 | 34.55 | 18,086 | +0.20(+0.59%) |
Dec 07, 2023 | 34.73 | 35.07 | 34.33 | 34.35 | 38,078 | -0.31(-0.89%) |
Dec 06, 2023 | 35.58 | 35.77 | 34.66 | 34.66 | 58,553 | -0.95(-2.66%) |
Dec 05, 2023 | 36.15 | 36.15 | 35.60 | 35.60 | 35,590 | -0.65(-1.79%) |
Dec 04, 2023 | 36.30 | 36.41 | 36.02 | 36.25 | 37,864 | -0.15(-0.40%) |
Dec 01, 2023 | 36.06 | 36.46 | 35.69 | 36.40 | 47,400 | +0.35(+0.97%) |
Nov 30, 2023 | 35.43 | 36.05 | 35.32 | 36.05 | 73,268 | +0.91(+2.59%) |
Nov 29, 2023 | 35.01 | 35.53 | 34.93 | 35.14 | 38,086 | +0.18(+0.53%) |
Nov 28, 2023 | 35.07 | 35.21 | 34.83 | 34.96 | 24,870 | -0.11(-0.30%) |
Nov 27, 2023 | 35.07 | 35.26 | 34.84 | 35.06 | 34,055 | -0.16(-0.44%) |
Nov 24, 2023 | 34.77 | 35.36 | 34.75 | 35.22 | 21,971 | +0.44(+1.25%) |
Nov 22, 2023 | 34.44 | 35.00 | 34.36 | 34.78 | 27,558 | +0.08(+0.22%) |
Nov 21, 2023 | 34.71 | 34.90 | 34.55 | 34.70 | 36,455 | +0.08(+0.22%) |
Nov 20, 2023 | 34.70 | 34.98 | 34.62 | 34.63 | 42,683 | -0.04(-0.11%) |
Nov 17, 2023 | 34.00 | 34.77 | 34.00 | 34.67 | 36,377 | +0.82(+2.43%) |
Nov 16, 2023 | 34.20 | 34.20 | 33.73 | 33.84 | 29,080 | -0.48(-1.41%) |
Nov 15, 2023 | 34.17 | 34.62 | 34.17 | 34.33 | 26,453 | +0.22(+0.65%) |
Nov 14, 2023 | 34.15 | 34.29 | 33.73 | 34.11 | 41,362 | +0.36(+1.08%) |
Nov 13, 2023 | 33.42 | 33.74 | 33.42 | 33.74 | 51,709 | +0.33(+0.98%) |
Nov 10, 2023 | 33.33 | 33.73 | 33.33 | 33.42 | 29,867 | +0.01(+0.03%) |
Nov 09, 2023 | 33.76 | 33.77 | 33.31 | 33.41 | 36,834 | -0.02(-0.06%) |
Nov 08, 2023 | 34.24 | 34.55 | 33.29 | 33.43 | 71,936 | -0.37(-1.11%) |
Nov 07, 2023 | 34.18 | 34.18 | 33.77 | 33.80 | 48,441 | -0.62(-1.81%) |
Nov 06, 2023 | 34.66 | 34.71 | 34.31 | 34.43 | 74,633 | -0.15(-0.44%) |
Nov 03, 2023 | 34.57 | 34.62 | 34.13 | 34.58 | 49,280 | +0.57(+1.67%) |
Nov 02, 2023 | 33.31 | 34.38 | 33.31 | 34.01 | 69,293 | +1.04(+3.15%) |
Nov 01, 2023 | 33.03 | 33.49 | 32.58 | 32.98 | 16,178 | -0.01(-0.03%) |
Oct 31, 2023 | 32.76 | 33.29 | 32.62 | 32.99 | 33,750 | +0.16(+0.50%) |
Oct 30, 2023 | 33.00 | 33.02 | 32.51 | 32.82 | 75,943 | +0.03(+0.09%) |
Oct 27, 2023 | 33.22 | 33.22 | 32.71 | 32.79 | 27,796 | -0.33(-0.99%) |
Oct 26, 2023 | 33.18 | 33.38 | 32.98 | 33.12 | 41,888 | -0.26(-0.78%) |
Oct 25, 2023 | 33.27 | 33.63 | 33.27 | 33.38 | 18,012 | +0.01(+0.03%) |
Oct 24, 2023 | 33.68 | 33.68 | 33.17 | 33.37 | 18,052 | -0.14(-0.43%) |
Oct 23, 2023 | 33.60 | 33.82 | 33.34 | 33.51 | 37,645 | -0.36(-1.08%) |
Oct 20, 2023 | 33.95 | 34.57 | 33.55 | 33.88 | 71,189 | +0.05(+0.14%) |
Oct 19, 2023 | 33.90 | 34.20 | 33.76 | 33.83 | 28,650 | -0.13(-0.39%) |
Oct 18, 2023 | 33.86 | 34.14 | 33.79 | 33.96 | 23,478 | +0.25(+0.74%) |
Oct 17, 2023 | 33.78 | 34.00 | 33.65 | 33.72 | 34,063 | -0.10(-0.28%) |
Oct 16, 2023 | 33.70 | 33.86 | 33.47 | 33.81 | 38,030 | +0.36(+1.08%) |
Oct 13, 2023 | 33.42 | 33.67 | 33.34 | 33.45 | 29,127 | +0.14(+0.43%) |
Oct 12, 2023 | 33.30 | 33.31 | 32.88 | 33.31 | 18,792 | +0.11(+0.34%) |
Oct 11, 2023 | 33.05 | 33.33 | 33.04 | 33.19 | 26,559 | +0.10(+0.32%) |
Oct 10, 2023 | 32.87 | 33.22 | 32.87 | 33.09 | 27,138 | +0.38(+1.17%) |
Oct 09, 2023 | 32.17 | 32.71 | 32.17 | 32.71 | 34,666 | +0.87(+2.73%) |
Oct 06, 2023 | 31.62 | 32.13 | 31.40 | 31.84 | 24,737 | +0.22(+0.69%) |
Oct 05, 2023 | 31.18 | 31.75 | 31.18 | 31.62 | 135,726 | +0.42(+1.35%) |
Oct 04, 2023 | 31.70 | 31.76 | 31.02 | 31.20 | 65,159 | -0.82(-2.56%) |
Oct 03, 2023 | 32.65 | 32.65 | 31.68 | 32.02 | 78,062 | -1.18(-3.56%) |