Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.49 | 38.69 | 38.47 | 38.64 | 190,059 | +0.37(+0.97%) |
May 23, 2024 | 38.74 | 38.75 | 38.17 | 38.27 | 408,042 | -0.16(-0.42%) |
May 22, 2024 | 38.63 | 38.66 | 38.33 | 38.43 | 114,950 | -0.42(-1.08%) |
May 21, 2024 | 38.80 | 38.90 | 38.73 | 38.85 | 137,408 | -0.15(-0.38%) |
May 20, 2024 | 39.22 | 39.22 | 39.00 | 39.00 | 113,866 | -0.34(-0.86%) |
May 17, 2024 | 39.20 | 39.37 | 39.13 | 39.34 | 268,811 | +0.13(+0.33%) |
May 16, 2024 | 39.30 | 39.37 | 39.19 | 39.21 | 553,800 | -0.10(-0.25%) |
May 15, 2024 | 39.10 | 39.31 | 39.04 | 39.31 | 652,184 | +0.45(+1.16%) |
May 14, 2024 | 38.65 | 38.87 | 38.64 | 38.86 | 160,613 | +0.54(+1.41%) |
May 13, 2024 | 38.31 | 38.44 | 38.26 | 38.32 | 310,624 | +0.13(+0.34%) |
May 10, 2024 | 38.28 | 38.28 | 38.07 | 38.19 | 151,481 | +0.30(+0.79%) |
May 09, 2024 | 37.48 | 37.89 | 37.48 | 37.89 | 119,259 | +0.43(+1.15%) |
May 08, 2024 | 37.26 | 37.46 | 37.26 | 37.46 | 216,359 | -0.02(-0.05%) |
May 07, 2024 | 37.58 | 37.58 | 37.42 | 37.48 | 220,071 | +0.10(+0.27%) |
May 06, 2024 | 37.19 | 37.39 | 37.17 | 37.38 | 186,172 | +0.42(+1.14%) |
May 03, 2024 | 37.01 | 37.10 | 36.80 | 36.96 | 202,421 | +0.09(+0.24%) |
May 02, 2024 | 36.85 | 36.95 | 36.60 | 36.87 | 473,092 | +0.35(+0.96%) |
May 01, 2024 | 36.56 | 36.98 | 36.38 | 36.52 | 798,924 | -0.03(-0.08%) |
Apr 30, 2024 | 36.90 | 36.98 | 36.51 | 36.55 | 311,329 | -0.77(-2.06%) |
Apr 29, 2024 | 37.17 | 37.38 | 37.13 | 37.32 | 181,868 | +0.08(+0.21%) |
Apr 26, 2024 | 37.15 | 37.28 | 37.06 | 37.24 | 229,758 | +0.20(+0.54%) |
Apr 25, 2024 | 36.67 | 37.08 | 36.59 | 37.04 | 292,034 | -0.33(-0.88%) |
Apr 24, 2024 | 37.36 | 37.38 | 37.16 | 37.37 | 241,516 | -0.24(-0.64%) |
Apr 23, 2024 | 37.22 | 37.64 | 37.21 | 37.61 | 262,089 | +0.83(+2.26%) |
Apr 22, 2024 | 36.56 | 36.93 | 36.53 | 36.78 | 480,966 | +0.39(+1.07%) |
Apr 19, 2024 | 36.38 | 36.49 | 36.26 | 36.39 | 487,710 | +0.29(+0.80%) |
Apr 18, 2024 | 36.08 | 36.37 | 35.99 | 36.10 | 629,361 | +0.05(+0.14%) |
Apr 17, 2024 | 36.18 | 36.20 | 35.89 | 36.05 | 479,719 | +0.35(+0.98%) |
Apr 16, 2024 | 35.82 | 35.89 | 35.59 | 35.70 | 491,189 | -0.30(-0.83%) |
Apr 15, 2024 | 36.60 | 36.66 | 35.96 | 36.00 | 367,848 | +0.03(+0.08%) |
Apr 12, 2024 | 36.16 | 36.29 | 35.90 | 35.97 | 237,161 | -0.51(-1.40%) |
Apr 11, 2024 | 36.56 | 36.59 | 36.05 | 36.48 | 468,994 | -0.19(-0.52%) |
Apr 10, 2024 | 36.54 | 36.86 | 36.47 | 36.67 | 281,039 | -0.45(-1.21%) |
Apr 09, 2024 | 37.37 | 37.39 | 36.96 | 37.12 | 278,784 | -0.24(-0.64%) |
Apr 08, 2024 | 37.33 | 37.45 | 37.28 | 37.36 | 528,739 | +0.29(+0.78%) |
Apr 05, 2024 | 36.93 | 37.16 | 36.78 | 37.07 | 344,407 | +0.01(+0.03%) |
Apr 04, 2024 | 37.65 | 37.71 | 37.03 | 37.06 | 641,719 | -0.47(-1.25%) |
Apr 03, 2024 | 37.24 | 37.59 | 37.22 | 37.53 | 491,463 | +0.31(+0.83%) |
Apr 02, 2024 | 37.34 | 37.35 | 37.15 | 37.22 | 571,404 | -0.43(-1.14%) |
Apr 01, 2024 | 37.72 | 37.91 | 37.63 | 37.65 | 892,703 | -0.07(-0.19%) |
Mar 28, 2024 | 37.78 | 37.74 | 37.74 | 37.72 | 1,099,166 | -0.23(-0.61%) |
Mar 27, 2024 | 37.88 | 37.95 | 37.82 | 37.95 | 230,446 | +0.19(+0.50%) |
Mar 26, 2024 | 37.91 | 37.96 | 37.74 | 37.76 | 176,175 | -0.01(-0.03%) |
Mar 25, 2024 | 37.65 | 37.84 | 37.62 | 37.77 | 254,724 | +0.38(+1.02%) |
Mar 22, 2024 | 37.42 | 37.46 | 37.31 | 37.39 | 648,188 | -0.08(-0.21%) |
Mar 21, 2024 | 37.70 | 37.76 | 37.46 | 37.47 | 458,806 | -0.46(-1.21%) |
Mar 20, 2024 | 37.43 | 37.93 | 37.40 | 37.93 | 328,786 | +0.48(+1.28%) |
Mar 19, 2024 | 37.30 | 37.51 | 37.28 | 37.45 | 148,503 | +0.35(+0.94%) |
Mar 18, 2024 | 37.26 | 37.28 | 37.08 | 37.10 | 127,081 | -0.13(-0.35%) |
Mar 15, 2024 | 37.20 | 37.24 | 37.08 | 37.23 | 207,675 | +0.26(+0.70%) |
Mar 14, 2024 | 37.25 | 37.28 | 36.81 | 36.97 | 419,289 | -0.28(-0.75%) |
Mar 13, 2024 | 37.31 | 37.36 | 37.20 | 37.25 | 238,648 | +0.19(+0.51%) |
Mar 12, 2024 | 36.79 | 37.06 | 36.63 | 37.06 | 184,725 | +0.44(+1.20%) |
Mar 11, 2024 | 36.57 | 36.65 | 36.40 | 36.62 | 185,352 | -0.05(-0.14%) |
Mar 08, 2024 | 36.84 | 36.89 | 36.60 | 36.67 | 238,776 | -0.07(-0.19%) |
Mar 07, 2024 | 36.70 | 36.78 | 36.65 | 36.74 | 433,986 | +0.16(+0.44%) |
Mar 06, 2024 | 36.59 | 36.67 | 36.52 | 36.58 | 376,707 | +0.43(+1.19%) |
Mar 05, 2024 | 36.08 | 36.30 | 36.03 | 36.15 | 179,865 | +0.23(+0.64%) |
Mar 04, 2024 | 35.83 | 35.98 | 35.83 | 35.92 | 104,204 | +0.01(+0.03%) |
Mar 01, 2024 | 35.85 | 35.95 | 35.63 | 35.91 | 244,594 | +0.28(+0.79%) |
Feb 29, 2024 | 35.80 | 35.80 | 35.42 | 35.63 | 298,787 | +0.00(+0.00%) |
Feb 28, 2024 | 35.59 | 35.68 | 35.56 | 35.63 | 389,814 | -0.11(-0.31%) |
Feb 27, 2024 | 35.67 | 35.78 | 35.66 | 35.74 | 291,849 | +0.10(+0.28%) |
Feb 26, 2024 | 35.72 | 35.73 | 35.59 | 35.64 | 117,786 | -0.08(-0.22%) |
Feb 23, 2024 | 35.71 | 35.78 | 35.65 | 35.72 | 316,817 | +0.28(+0.79%) |
Feb 22, 2024 | 35.48 | 35.48 | 35.30 | 35.44 | 270,312 | +0.33(+0.94%) |
Feb 21, 2024 | 34.92 | 35.15 | 34.90 | 35.11 | 404,690 | +0.40(+1.15%) |
Feb 20, 2024 | 34.71 | 34.75 | 34.61 | 34.71 | 179,775 | +0.31(+0.90%) |
Feb 16, 2024 | 34.44 | 34.52 | 34.36 | 34.40 | 277,574 | -0.20(-0.58%) |
Feb 15, 2024 | 34.24 | 34.61 | 34.24 | 34.60 | 370,783 | +0.67(+1.97%) |
Feb 14, 2024 | 33.80 | 33.94 | 33.73 | 33.93 | 544,121 | +0.50(+1.50%) |
Feb 13, 2024 | 33.64 | 33.70 | 33.33 | 33.43 | 209,540 | -0.65(-1.91%) |
Feb 12, 2024 | 34.04 | 34.14 | 34.03 | 34.08 | 138,674 | +0.14(+0.41%) |
Feb 09, 2024 | 33.83 | 33.97 | 33.70 | 33.94 | 131,931 | +0.13(+0.38%) |
Feb 08, 2024 | 33.74 | 33.83 | 33.67 | 33.81 | 182,589 | +0.07(+0.21%) |
Feb 07, 2024 | 33.79 | 33.82 | 33.62 | 33.74 | 102,217 | -0.13(-0.38%) |
Feb 06, 2024 | 33.60 | 33.88 | 33.59 | 33.87 | 426,693 | +0.27(+0.80%) |
Feb 05, 2024 | 33.56 | 33.65 | 33.38 | 33.60 | 161,174 | -0.03(-0.09%) |
Feb 02, 2024 | 33.70 | 33.74 | 33.48 | 33.63 | 274,447 | -0.28(-0.83%) |
Feb 01, 2024 | 33.65 | 33.93 | 33.52 | 33.91 | 709,198 | +0.42(+1.25%) |
Jan 31, 2024 | 33.87 | 33.91 | 33.44 | 33.49 | 397,096 | -0.07(-0.21%) |
Jan 30, 2024 | 33.39 | 33.59 | 33.39 | 33.56 | 163,280 | +0.32(+0.96%) |
Jan 29, 2024 | 32.96 | 33.25 | 32.90 | 33.24 | 187,143 | -0.22(-0.66%) |
Jan 26, 2024 | 33.39 | 33.48 | 33.36 | 33.46 | 212,771 | +0.30(+0.90%) |
Jan 25, 2024 | 33.18 | 33.18 | 32.88 | 33.16 | 426,375 | -0.10(-0.30%) |
Jan 24, 2024 | 33.46 | 33.49 | 33.25 | 33.26 | 265,446 | +0.20(+0.60%) |
Jan 23, 2024 | 33.01 | 33.09 | 32.88 | 33.06 | 192,695 | -0.14(-0.42%) |
Jan 22, 2024 | 33.30 | 33.33 | 33.16 | 33.20 | 467,715 | -0.28(-0.84%) |
Jan 19, 2024 | 33.30 | 33.51 | 33.17 | 33.48 | 971,333 | +0.07(+0.21%) |
Jan 18, 2024 | 33.35 | 33.42 | 33.20 | 33.41 | 442,332 | +0.23(+0.69%) |
Jan 17, 2024 | 32.98 | 33.18 | 32.88 | 33.18 | 1,209,408 | -0.15(-0.45%) |
Jan 16, 2024 | 33.29 | 33.46 | 33.20 | 33.33 | 957,324 | -0.56(-1.65%) |
Jan 12, 2024 | 33.90 | 34.01 | 33.81 | 33.89 | 1,030,422 | +0.15(+0.44%) |
Jan 11, 2024 | 33.88 | 33.94 | 33.50 | 33.74 | 239,232 | -0.13(-0.38%) |
Jan 10, 2024 | 33.68 | 33.89 | 33.65 | 33.87 | 156,502 | +0.24(+0.71%) |
Jan 09, 2024 | 33.65 | 33.78 | 33.59 | 33.63 | 221,825 | -0.40(-1.18%) |
Jan 08, 2024 | 33.80 | 34.06 | 33.78 | 34.03 | 542,297 | +0.42(+1.25%) |
Jan 05, 2024 | 33.53 | 33.92 | 33.53 | 33.61 | 298,663 | +0.06(+0.18%) |
Jan 04, 2024 | 33.44 | 33.73 | 33.44 | 33.55 | 234,055 | +0.37(+1.12%) |
Jan 03, 2024 | 33.16 | 33.28 | 33.05 | 33.18 | 364,534 | -0.51(-1.51%) |
Jan 02, 2024 | 33.68 | 33.82 | 33.64 | 33.69 | 310,268 | -0.24(-0.71%) |
Dec 29, 2023 | 33.95 | 34.03 | 33.84 | 33.93 | 182,648 | +0.01(+0.03%) |
Dec 28, 2023 | 34.01 | 34.06 | 33.90 | 33.92 | 243,182 | -0.23(-0.67%) |
Dec 27, 2023 | 34.01 | 34.17 | 33.99 | 34.15 | 175,076 | +0.15(+0.44%) |
Dec 26, 2023 | 33.85 | 34.06 | 33.83 | 34.00 | 228,570 | +0.25(+0.74%) |
Dec 22, 2023 | 33.89 | 33.89 | 33.67 | 33.75 | 197,748 | +0.04(+0.12%) |
Dec 21, 2023 | 33.60 | 33.72 | 33.47 | 33.71 | 237,091 | +0.49(+1.48%) |
Dec 20, 2023 | 33.53 | 33.64 | 33.18 | 33.22 | 263,442 | -0.44(-1.31%) |
Dec 19, 2023 | 33.46 | 33.68 | 33.45 | 33.66 | 298,548 | +0.36(+1.07%) |
Dec 18, 2023 | 33.35 | 33.39 | 33.24 | 33.31 | 374,850 | +0.11(+0.33%) |
Dec 15, 2023 | 33.34 | 33.42 | 33.20 | 33.20 | 324,575 | -0.48(-1.44%) |
Dec 14, 2023 | 33.51 | 33.86 | 33.42 | 33.68 | 591,051 | +0.22(+0.65%) |
Dec 13, 2023 | 33.04 | 33.46 | 32.82 | 33.46 | 274,594 | +0.41(+1.23%) |
Dec 12, 2023 | 32.98 | 33.08 | 32.90 | 33.06 | 323,959 | +0.08(+0.24%) |
Dec 11, 2023 | 32.89 | 32.99 | 32.85 | 32.98 | 81,551 | +0.02(+0.06%) |
Dec 08, 2023 | 32.70 | 32.97 | 32.70 | 32.96 | 117,182 | +0.27(+0.82%) |
Dec 07, 2023 | 32.65 | 32.74 | 32.52 | 32.69 | 133,855 | +0.05(+0.15%) |
Dec 06, 2023 | 32.89 | 32.99 | 32.64 | 32.64 | 184,813 | +0.06(+0.18%) |
Dec 05, 2023 | 32.50 | 32.67 | 32.48 | 32.58 | 164,640 | -0.04(-0.12%) |
Dec 04, 2023 | 32.48 | 32.64 | 32.47 | 32.62 | 198,048 | -0.12(-0.36%) |