Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 38.82 | 38.87 | 38.57 | 38.63 | 321,438 | +0.40(+1.05%) |
May 22, 2024 | 38.27 | 38.28 | 38.16 | 38.23 | 122,438 | +0.05(+0.13%) |
May 21, 2024 | 38.15 | 38.24 | 38.11 | 38.18 | 389,742 | +0.09(+0.24%) |
May 20, 2024 | 38.00 | 38.09 | 37.97 | 38.09 | 132,792 | +0.18(+0.47%) |
May 17, 2024 | 37.82 | 37.95 | 37.79 | 37.91 | 165,878 | +0.31(+0.82%) |
May 16, 2024 | 37.57 | 37.64 | 37.54 | 37.60 | 95,371 | +0.23(+0.62%) |
May 15, 2024 | 37.39 | 37.42 | 37.20 | 37.37 | 1,532,431 | -0.08(-0.21%) |
May 14, 2024 | 37.31 | 37.45 | 37.30 | 37.45 | 103,846 | +0.39(+1.05%) |
May 13, 2024 | 37.00 | 37.10 | 37.00 | 37.06 | 143,051 | +0.27(+0.73%) |
May 10, 2024 | 36.91 | 36.95 | 36.76 | 36.79 | 224,131 | -0.02(-0.05%) |
May 09, 2024 | 36.79 | 36.86 | 36.70 | 36.81 | 159,767 | -0.37(-1.00%) |
May 08, 2024 | 37.19 | 37.30 | 37.15 | 37.18 | 193,876 | +0.05(+0.13%) |
May 07, 2024 | 37.14 | 37.22 | 37.03 | 37.13 | 126,053 | -0.41(-1.09%) |
May 06, 2024 | 37.48 | 37.54 | 37.41 | 37.54 | 125,243 | -0.30(-0.79%) |
May 03, 2024 | 37.75 | 37.84 | 37.66 | 37.84 | 111,931 | -0.20(-0.53%) |
May 02, 2024 | 37.86 | 38.06 | 37.80 | 38.04 | 125,229 | +0.48(+1.28%) |
May 01, 2024 | 37.59 | 37.75 | 37.52 | 37.56 | 78,827 | +0.06(+0.16%) |
Apr 30, 2024 | 37.58 | 37.66 | 37.50 | 37.50 | 129,522 | -0.19(-0.50%) |
Apr 29, 2024 | 37.64 | 37.72 | 37.59 | 37.69 | 112,477 | +0.14(+0.37%) |
Apr 26, 2024 | 37.57 | 37.60 | 37.48 | 37.55 | 111,267 | -0.01(-0.03%) |
Apr 25, 2024 | 37.37 | 37.56 | 37.27 | 37.56 | 180,920 | +0.24(+0.64%) |
Apr 24, 2024 | 37.32 | 37.33 | 37.21 | 37.32 | 96,815 | +0.01(+0.03%) |
Apr 23, 2024 | 37.21 | 37.34 | 37.13 | 37.31 | 133,896 | +0.09(+0.24%) |
Apr 22, 2024 | 37.13 | 37.24 | 37.08 | 37.22 | 101,975 | +0.35(+0.95%) |
Apr 19, 2024 | 36.78 | 36.88 | 36.75 | 36.87 | 148,387 | +0.27(+0.74%) |
Apr 18, 2024 | 36.59 | 36.69 | 36.45 | 36.60 | 219,381 | +0.05(+0.14%) |
Apr 17, 2024 | 36.77 | 36.80 | 36.53 | 36.55 | 541,726 | -0.14(-0.38%) |
Apr 16, 2024 | 36.74 | 36.74 | 36.59 | 36.69 | 256,878 | +0.03(+0.08%) |
Apr 15, 2024 | 36.98 | 37.03 | 36.66 | 36.66 | 270,628 | -0.32(-0.87%) |
Apr 12, 2024 | 37.22 | 37.22 | 36.94 | 36.98 | 180,903 | -0.53(-1.41%) |
Apr 11, 2024 | 37.43 | 37.51 | 37.19 | 37.51 | 100,629 | +0.10(+0.27%) |
Apr 10, 2024 | 37.41 | 37.45 | 37.25 | 37.41 | 116,431 | -0.25(-0.66%) |
Apr 09, 2024 | 37.67 | 37.67 | 37.48 | 37.66 | 157,882 | -0.03(-0.08%) |
Apr 08, 2024 | 37.64 | 37.75 | 37.64 | 37.69 | 214,033 | +0.23(+0.61%) |
Apr 05, 2024 | 37.31 | 37.51 | 37.26 | 37.46 | 2,343,181 | +0.34(+0.92%) |
Apr 04, 2024 | 37.36 | 37.45 | 37.08 | 37.12 | 96,760 | -0.06(-0.16%) |
Apr 03, 2024 | 37.10 | 37.26 | 37.04 | 37.18 | 135,077 | +0.15(+0.41%) |
Apr 02, 2024 | 37.01 | 37.17 | 37.01 | 37.03 | 159,232 | +0.10(+0.27%) |
Apr 01, 2024 | 37.00 | 37.11 | 36.90 | 36.93 | 183,482 | +0.08(+0.22%) |
Mar 28, 2024 | 36.80 | 36.87 | 36.77 | 36.85 | 131,126 | +0.37(+1.01%) |
Mar 27, 2024 | 36.54 | 36.54 | 36.46 | 36.48 | 138,553 | +0.18(+0.50%) |
Mar 26, 2024 | 36.34 | 36.37 | 36.27 | 36.30 | 173,726 | +0.16(+0.44%) |
Mar 25, 2024 | 36.12 | 36.18 | 36.07 | 36.14 | 101,118 | +0.05(+0.14%) |
Mar 22, 2024 | 36.18 | 36.22 | 36.06 | 36.09 | 280,177 | -0.08(-0.22%) |
Mar 21, 2024 | 36.33 | 36.33 | 36.14 | 36.17 | 177,893 | +0.10(+0.28%) |
Mar 20, 2024 | 35.88 | 36.09 | 35.84 | 36.07 | 224,005 | +0.23(+0.64%) |
Mar 19, 2024 | 35.85 | 35.85 | 35.70 | 35.84 | 197,379 | -0.37(-1.02%) |
Mar 18, 2024 | 36.27 | 36.31 | 36.16 | 36.21 | 115,503 | +0.16(+0.44%) |
Mar 15, 2024 | 36.24 | 36.31 | 35.99 | 36.05 | 129,917 | -0.13(-0.36%) |
Mar 14, 2024 | 36.31 | 36.46 | 36.15 | 36.18 | 123,705 | +0.27(+0.75%) |
Mar 13, 2024 | 36.03 | 36.03 | 35.80 | 35.91 | 315,807 | -1.01(-2.74%) |
Mar 12, 2024 | 37.01 | 37.01 | 36.83 | 36.92 | 172,435 | -0.17(-0.46%) |
Mar 11, 2024 | 37.10 | 37.14 | 37.01 | 37.09 | 198,191 | -0.28(-0.75%) |
Mar 08, 2024 | 37.44 | 37.48 | 37.31 | 37.37 | 256,465 | +0.03(+0.08%) |
Mar 07, 2024 | 37.24 | 37.35 | 37.17 | 37.34 | 272,429 | +0.20(+0.54%) |
Mar 06, 2024 | 37.16 | 37.21 | 37.12 | 37.14 | 173,431 | +0.20(+0.54%) |
Mar 05, 2024 | 37.05 | 37.13 | 36.92 | 36.94 | 180,764 | -0.16(-0.43%) |
Mar 04, 2024 | 37.06 | 37.12 | 37.02 | 37.10 | 193,686 | +0.07(+0.19%) |
Mar 01, 2024 | 36.98 | 37.06 | 36.92 | 37.03 | 208,101 | +0.56(+1.54%) |
Feb 29, 2024 | 36.65 | 36.65 | 36.43 | 36.47 | 195,776 | +0.08(+0.22%) |
Feb 28, 2024 | 36.49 | 36.65 | 36.25 | 36.39 | 487,724 | -0.44(-1.19%) |
Feb 27, 2024 | 36.87 | 36.87 | 36.75 | 36.83 | 120,280 | +0.01(+0.03%) |
Feb 26, 2024 | 36.80 | 36.89 | 36.80 | 36.82 | 218,121 | -0.15(-0.41%) |
Feb 23, 2024 | 36.99 | 37.02 | 36.95 | 36.97 | 163,680 | -0.02(-0.05%) |
Feb 22, 2024 | 36.85 | 36.99 | 36.85 | 36.99 | 127,814 | +0.41(+1.12%) |
Feb 21, 2024 | 36.54 | 36.65 | 36.44 | 36.58 | 127,288 | -0.29(-0.79%) |
Feb 20, 2024 | 36.85 | 36.91 | 36.80 | 36.87 | 152,130 | +0.22(+0.60%) |
Feb 16, 2024 | 36.59 | 36.73 | 36.56 | 36.65 | 244,942 | +0.12(+0.33%) |
Feb 15, 2024 | 36.43 | 36.55 | 36.36 | 36.53 | 287,120 | +0.21(+0.58%) |
Feb 14, 2024 | 36.22 | 36.35 | 36.20 | 36.32 | 155,295 | +0.60(+1.68%) |
Feb 13, 2024 | 35.81 | 35.81 | 35.60 | 35.72 | 190,272 | -0.25(-0.70%) |
Feb 12, 2024 | 35.92 | 36.06 | 35.85 | 35.97 | 224,516 | -0.38(-1.05%) |
Feb 09, 2024 | 36.19 | 36.35 | 36.12 | 36.35 | 98,033 | +0.17(+0.47%) |
Feb 08, 2024 | 36.27 | 36.28 | 36.12 | 36.18 | 156,396 | -0.29(-0.80%) |
Feb 07, 2024 | 36.43 | 36.56 | 36.41 | 36.47 | 132,835 | +0.12(+0.33%) |
Feb 06, 2024 | 36.28 | 36.43 | 36.25 | 36.35 | 263,834 | +0.53(+1.48%) |
Feb 05, 2024 | 35.76 | 35.88 | 35.71 | 35.82 | 191,862 | -0.22(-0.61%) |
Feb 02, 2024 | 35.88 | 36.04 | 35.80 | 36.04 | 148,821 | +0.17(+0.47%) |
Feb 01, 2024 | 35.71 | 35.87 | 35.61 | 35.87 | 313,038 | +0.19(+0.53%) |
Jan 31, 2024 | 35.67 | 35.79 | 35.60 | 35.68 | 128,797 | +0.34(+0.96%) |
Jan 30, 2024 | 35.17 | 35.34 | 35.12 | 35.34 | 258,721 | -0.28(-0.79%) |
Jan 29, 2024 | 35.59 | 35.63 | 35.49 | 35.62 | 118,830 | +0.60(+1.71%) |
Jan 26, 2024 | 35.01 | 35.11 | 34.99 | 35.02 | 71,671 | +0.06(+0.16%) |
Jan 25, 2024 | 34.94 | 35.03 | 34.85 | 34.96 | 109,360 | -0.01(-0.02%) |
Jan 24, 2024 | 35.19 | 35.36 | 34.91 | 34.97 | 1,126,636 | +0.21(+0.60%) |
Jan 23, 2024 | 34.71 | 34.83 | 34.66 | 34.76 | 213,266 | -0.95(-2.66%) |
Jan 22, 2024 | 35.51 | 35.77 | 35.51 | 35.71 | 178,334 | +0.20(+0.58%) |
Jan 19, 2024 | 35.45 | 35.54 | 35.27 | 35.51 | 116,017 | +0.36(+1.01%) |
Jan 18, 2024 | 35.11 | 35.20 | 35.02 | 35.15 | 192,419 | +0.19(+0.54%) |
Jan 17, 2024 | 35.01 | 35.09 | 34.82 | 34.96 | 113,908 | -0.48(-1.35%) |
Jan 16, 2024 | 35.69 | 35.69 | 35.37 | 35.44 | 131,043 | -0.39(-1.07%) |
Jan 12, 2024 | 35.81 | 35.96 | 35.79 | 35.83 | 134,427 | +0.59(+1.67%) |
Jan 11, 2024 | 35.26 | 35.30 | 35.07 | 35.23 | 71,619 | -0.02(-0.04%) |
Jan 10, 2024 | 35.13 | 35.26 | 35.13 | 35.25 | 360,671 | +0.22(+0.63%) |
Jan 09, 2024 | 35.05 | 35.06 | 34.90 | 35.03 | 90,532 | -0.12(-0.34%) |
Jan 08, 2024 | 34.99 | 35.18 | 34.97 | 35.15 | 156,575 | -0.08(-0.23%) |
Jan 05, 2024 | 35.20 | 35.35 | 35.20 | 35.23 | 95,293 | +0.09(+0.27%) |
Jan 04, 2024 | 35.12 | 35.25 | 35.10 | 35.13 | 129,946 | +0.31(+0.90%) |
Jan 03, 2024 | 34.75 | 34.87 | 34.68 | 34.82 | 84,748 | -0.03(-0.09%) |
Jan 02, 2024 | 34.84 | 34.90 | 34.75 | 34.85 | 116,699 | -0.03(-0.09%) |
Dec 29, 2023 | 34.95 | 34.97 | 34.82 | 34.88 | 91,600 | -0.10(-0.29%) |
Dec 28, 2023 | 34.99 | 35.04 | 34.93 | 34.98 | 124,262 | +0.17(+0.50%) |
Dec 27, 2023 | 34.86 | 34.90 | 34.81 | 34.81 | 103,930 | +0.16(+0.46%) |
Dec 26, 2023 | 34.64 | 34.67 | 34.60 | 34.65 | 87,216 | +0.11(+0.32%) |
Dec 22, 2023 | 34.43 | 34.54 | 34.42 | 34.54 | 67,572 | +0.16(+0.47%) |
Dec 21, 2023 | 34.19 | 34.38 | 34.17 | 34.38 | 81,045 | +0.72(+2.14%) |
Dec 20, 2023 | 33.95 | 33.98 | 33.63 | 33.66 | 261,304 | -1.08(-3.11%) |
Dec 19, 2023 | 34.59 | 34.77 | 34.59 | 34.74 | 53,865 | +0.14(+0.42%) |
Dec 18, 2023 | 34.50 | 34.60 | 34.43 | 34.59 | 92,975 | +0.07(+0.19%) |
Dec 15, 2023 | 34.65 | 34.67 | 34.53 | 34.53 | 1,580,257 | +0.02(+0.06%) |
Dec 14, 2023 | 34.27 | 34.51 | 34.27 | 34.51 | 106,099 | +0.37(+1.08%) |
Dec 13, 2023 | 33.86 | 34.14 | 33.70 | 34.14 | 58,309 | +0.39(+1.15%) |
Dec 12, 2023 | 33.64 | 33.75 | 33.55 | 33.75 | 79,668 | -0.13(-0.40%) |
Dec 11, 2023 | 33.83 | 33.90 | 33.78 | 33.88 | 104,476 | +0.20(+0.60%) |
Dec 08, 2023 | 33.65 | 33.76 | 33.53 | 33.68 | 1,388,926 | -0.17(-0.50%) |
Dec 07, 2023 | 33.87 | 33.87 | 33.77 | 33.85 | 86,867 | +0.11(+0.32%) |
Dec 06, 2023 | 33.83 | 33.88 | 33.72 | 33.74 | 1,248,073 | +0.08(+0.24%) |
Dec 05, 2023 | 33.51 | 33.66 | 33.49 | 33.66 | 60,823 | +0.40(+1.19%) |
Dec 04, 2023 | 33.27 | 33.43 | 33.25 | 33.26 | 57,093 | +0.21(+0.63%) |
Dec 01, 2023 | 32.82 | 33.06 | 32.80 | 33.05 | 47,003 | +0.27(+0.81%) |
Nov 30, 2023 | 32.73 | 32.79 | 32.61 | 32.79 | 67,230 | +0.28(+0.86%) |
Nov 29, 2023 | 32.56 | 32.62 | 32.47 | 32.51 | 83,017 | +0.10(+0.31%) |
Nov 28, 2023 | 32.30 | 32.44 | 32.30 | 32.41 | 26,828 | +0.31(+0.97%) |
Nov 27, 2023 | 32.13 | 32.13 | 32.07 | 32.10 | 19,042 | -0.04(-0.14%) |
Nov 24, 2023 | 32.05 | 32.14 | 32.05 | 32.14 | 25,877 | +0.00(+0.00%) |
Nov 22, 2023 | 32.13 | 32.16 | 32.09 | 32.14 | 73,541 | +0.12(+0.37%) |
Nov 21, 2023 | 32.08 | 32.10 | 32.02 | 32.02 | 59,830 | +0.00(+0.02%) |
Nov 20, 2023 | 31.92 | 32.02 | 31.89 | 32.02 | 57,691 | -0.00(-0.02%) |
Nov 17, 2023 | 32.02 | 32.08 | 32.00 | 32.02 | 104,430 | +0.06(+0.19%) |
Nov 16, 2023 | 31.97 | 32.04 | 31.91 | 31.96 | 120,346 | +0.00(+0.00%) |
Nov 15, 2023 | 32.02 | 32.02 | 31.93 | 31.96 | 33,237 | -0.16(-0.49%) |
Nov 14, 2023 | 31.88 | 32.12 | 31.86 | 32.12 | 27,210 | +0.53(+1.67%) |
Nov 13, 2023 | 31.55 | 31.63 | 31.48 | 31.60 | 31,476 | +0.01(+0.03%) |
Nov 10, 2023 | 31.44 | 31.60 | 31.42 | 31.59 | 21,739 | +0.30(+0.95%) |
Nov 09, 2023 | 31.45 | 31.52 | 31.27 | 31.29 | 30,201 | -0.22(-0.69%) |
Nov 08, 2023 | 31.40 | 31.57 | 31.39 | 31.51 | 1,103,421 | +0.16(+0.52%) |
Nov 07, 2023 | 31.26 | 31.35 | 31.23 | 31.35 | 41,235 | +0.06(+0.18%) |
Nov 06, 2023 | 31.31 | 31.38 | 31.27 | 31.29 | 211,366 | -0.02(-0.06%) |
Nov 03, 2023 | 31.12 | 31.35 | 31.12 | 31.31 | 45,352 | +0.23(+0.75%) |
Nov 02, 2023 | 30.97 | 31.09 | 30.96 | 31.08 | 25,265 | +0.32(+1.03%) |