Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.96 | 39.14 | 38.80 | 39.11 | 734,217 | +0.35(+0.90%) |
May 23, 2024 | 39.29 | 39.31 | 38.67 | 38.76 | 1,144,224 | -0.39(-1.00%) |
May 22, 2024 | 39.21 | 39.35 | 38.92 | 39.15 | 740,800 | -0.12(-0.31%) |
May 21, 2024 | 39.09 | 39.28 | 38.99 | 39.27 | 671,855 | +0.04(+0.10%) |
May 20, 2024 | 39.00 | 39.37 | 39.00 | 39.23 | 1,166,439 | +0.25(+0.64%) |
May 17, 2024 | 38.97 | 39.13 | 38.86 | 38.98 | 1,179,321 | +0.03(+0.08%) |
May 16, 2024 | 39.57 | 39.65 | 38.95 | 38.95 | 1,637,281 | -0.72(-1.81%) |
May 15, 2024 | 39.47 | 39.70 | 39.45 | 39.67 | 981,106 | +0.47(+1.20%) |
May 14, 2024 | 39.31 | 39.38 | 39.04 | 39.20 | 758,402 | +0.05(+0.13%) |
May 13, 2024 | 39.59 | 39.62 | 39.12 | 39.15 | 1,007,529 | -0.23(-0.58%) |
May 10, 2024 | 39.48 | 39.51 | 39.24 | 39.38 | 748,405 | +0.07(+0.18%) |
May 09, 2024 | 38.90 | 39.31 | 38.81 | 39.31 | 2,141,160 | +0.48(+1.24%) |
May 08, 2024 | 38.54 | 38.84 | 38.45 | 38.83 | 1,644,290 | +0.19(+0.49%) |
May 07, 2024 | 38.75 | 38.86 | 38.62 | 38.64 | 2,244,407 | -0.10(-0.26%) |
May 06, 2024 | 38.59 | 38.81 | 38.48 | 38.74 | 831,469 | +0.45(+1.18%) |
May 03, 2024 | 38.39 | 38.50 | 38.12 | 38.29 | 797,762 | +0.36(+0.95%) |
May 02, 2024 | 37.65 | 37.98 | 37.27 | 37.93 | 1,353,073 | +0.53(+1.42%) |
May 01, 2024 | 37.51 | 38.04 | 37.23 | 37.40 | 1,140,989 | -0.09(-0.24%) |
Apr 30, 2024 | 38.14 | 38.31 | 37.46 | 37.49 | 913,143 | -0.82(-2.14%) |
Apr 29, 2024 | 38.25 | 38.38 | 38.10 | 38.31 | 625,231 | +0.18(+0.47%) |
Apr 26, 2024 | 37.92 | 38.23 | 37.83 | 38.13 | 775,320 | +0.37(+0.98%) |
Apr 25, 2024 | 37.35 | 37.86 | 37.01 | 37.76 | 5,392,494 | +0.10(+0.27%) |
Apr 24, 2024 | 37.83 | 38.16 | 37.37 | 37.66 | 1,530,087 | -0.23(-0.61%) |
Apr 23, 2024 | 37.53 | 38.02 | 37.49 | 37.89 | 3,245,501 | +0.35(+0.93%) |
Apr 22, 2024 | 37.50 | 37.81 | 37.22 | 37.54 | 877,934 | +0.25(+0.67%) |
Apr 19, 2024 | 37.38 | 37.67 | 37.08 | 37.29 | 1,303,610 | -0.07(-0.19%) |
Apr 18, 2024 | 37.70 | 37.91 | 37.27 | 37.36 | 1,891,654 | -0.08(-0.21%) |
Apr 17, 2024 | 38.09 | 38.12 | 37.32 | 37.44 | 1,689,112 | -0.40(-1.06%) |
Apr 16, 2024 | 37.91 | 38.00 | 37.52 | 37.84 | 1,369,978 | -0.26(-0.68%) |
Apr 15, 2024 | 38.86 | 38.99 | 37.96 | 38.10 | 1,522,690 | -0.26(-0.68%) |
Apr 12, 2024 | 38.64 | 38.78 | 38.20 | 38.36 | 1,058,622 | -0.47(-1.21%) |
Apr 11, 2024 | 38.89 | 39.00 | 38.56 | 38.83 | 1,698,109 | +0.02(+0.05%) |
Apr 10, 2024 | 38.75 | 39.14 | 38.50 | 38.81 | 1,327,038 | -0.63(-1.60%) |
Apr 09, 2024 | 39.80 | 39.84 | 38.99 | 39.44 | 4,370,186 | -0.21(-0.53%) |
Apr 08, 2024 | 39.84 | 39.93 | 39.61 | 39.65 | 1,000,924 | -0.07(-0.18%) |
Apr 05, 2024 | 39.30 | 39.79 | 39.27 | 39.72 | 1,109,326 | +0.53(+1.35%) |
Apr 04, 2024 | 39.95 | 39.99 | 39.03 | 39.19 | 1,742,447 | -0.41(-1.04%) |
Apr 03, 2024 | 39.22 | 39.68 | 39.13 | 39.60 | 1,095,061 | +0.39(+0.99%) |
Apr 02, 2024 | 39.35 | 39.40 | 38.99 | 39.21 | 1,294,227 | -0.30(-0.76%) |
Apr 01, 2024 | 39.91 | 39.94 | 39.46 | 39.51 | 2,040,828 | -0.30(-0.75%) |
Mar 28, 2024 | 39.83 | 39.88 | 39.87 | 39.81 | 2,185,032 | +0.06(+0.15%) |
Mar 27, 2024 | 39.49 | 39.75 | 39.34 | 39.75 | 1,503,070 | +0.59(+1.51%) |
Mar 26, 2024 | 39.24 | 39.32 | 39.14 | 39.16 | 1,773,881 | +0.01(+0.03%) |
Mar 25, 2024 | 39.35 | 39.49 | 39.12 | 39.15 | 1,272,651 | -0.22(-0.56%) |
Mar 22, 2024 | 39.54 | 39.65 | 39.33 | 39.37 | 2,372,337 | -0.20(-0.51%) |
Mar 21, 2024 | 39.28 | 39.62 | 39.16 | 39.57 | 1,852,638 | +0.53(+1.36%) |
Mar 20, 2024 | 38.60 | 39.16 | 38.48 | 39.04 | 2,206,485 | +0.52(+1.35%) |
Mar 19, 2024 | 38.18 | 38.55 | 38.12 | 38.52 | 718,718 | +0.31(+0.81%) |
Mar 18, 2024 | 38.27 | 38.46 | 38.19 | 38.21 | 650,530 | +0.07(+0.18%) |
Mar 15, 2024 | 37.92 | 38.27 | 37.83 | 38.14 | 679,903 | +0.12(+0.32%) |
Mar 14, 2024 | 38.33 | 38.38 | 37.73 | 38.02 | 644,795 | -0.26(-0.68%) |
Mar 13, 2024 | 38.25 | 38.42 | 38.15 | 38.28 | 873,667 | +0.04(+0.10%) |
Mar 12, 2024 | 38.00 | 38.26 | 37.84 | 38.24 | 930,833 | +0.23(+0.61%) |
Mar 11, 2024 | 38.18 | 38.22 | 37.62 | 38.01 | 3,982,738 | -0.27(-0.71%) |
Mar 08, 2024 | 38.50 | 38.73 | 38.16 | 38.28 | 610,142 | -0.19(-0.49%) |
Mar 07, 2024 | 38.35 | 38.52 | 38.26 | 38.47 | 1,851,159 | +0.46(+1.21%) |
Mar 06, 2024 | 37.99 | 38.20 | 37.94 | 38.01 | 2,178,944 | +0.21(+0.56%) |
Mar 05, 2024 | 38.05 | 38.17 | 37.63 | 37.80 | 1,235,535 | -0.36(-0.94%) |
Mar 04, 2024 | 38.02 | 38.39 | 38.02 | 38.16 | 1,374,981 | +0.20(+0.53%) |
Mar 01, 2024 | 37.74 | 38.00 | 37.72 | 37.96 | 1,173,684 | +0.24(+0.64%) |
Feb 29, 2024 | 37.71 | 37.80 | 37.48 | 37.72 | 927,789 | +0.26(+0.69%) |
Feb 28, 2024 | 37.25 | 37.56 | 37.20 | 37.46 | 989,152 | +0.13(+0.35%) |
Feb 27, 2024 | 37.34 | 37.41 | 37.17 | 37.33 | 915,556 | +0.15(+0.40%) |
Feb 26, 2024 | 37.11 | 37.28 | 36.92 | 37.18 | 880,551 | +0.09(+0.24%) |
Feb 23, 2024 | 36.98 | 37.16 | 36.84 | 37.09 | 808,015 | +0.26(+0.71%) |
Feb 22, 2024 | 36.53 | 36.90 | 36.48 | 36.83 | 923,164 | +0.54(+1.49%) |
Feb 21, 2024 | 36.13 | 36.29 | 36.02 | 36.29 | 682,608 | +0.20(+0.55%) |
Feb 20, 2024 | 36.15 | 36.23 | 35.99 | 36.09 | 1,002,656 | -0.31(-0.85%) |
Feb 16, 2024 | 36.51 | 36.77 | 36.40 | 36.40 | 740,720 | -0.11(-0.30%) |
Feb 15, 2024 | 36.20 | 36.57 | 36.20 | 36.51 | 1,200,007 | +0.40(+1.11%) |
Feb 14, 2024 | 35.73 | 36.21 | 35.72 | 36.11 | 1,210,225 | +0.62(+1.75%) |
Feb 13, 2024 | 35.60 | 35.74 | 35.24 | 35.49 | 1,805,312 | -0.80(-2.20%) |
Feb 12, 2024 | 36.05 | 36.46 | 36.05 | 36.29 | 778,581 | +0.18(+0.50%) |
Feb 09, 2024 | 35.95 | 36.12 | 35.82 | 36.11 | 511,853 | +0.25(+0.70%) |
Feb 08, 2024 | 35.68 | 35.90 | 35.63 | 35.86 | 684,604 | +0.22(+0.62%) |
Feb 07, 2024 | 35.42 | 35.80 | 35.31 | 35.64 | 1,127,426 | +0.48(+1.37%) |
Feb 06, 2024 | 35.00 | 35.16 | 34.92 | 35.16 | 948,009 | +0.21(+0.60%) |
Feb 05, 2024 | 35.13 | 35.13 | 34.72 | 34.95 | 637,732 | -0.41(-1.16%) |
Feb 02, 2024 | 34.96 | 35.54 | 34.75 | 35.36 | 1,007,319 | +0.16(+0.45%) |
Feb 01, 2024 | 34.68 | 35.20 | 34.53 | 35.20 | 959,944 | +0.88(+2.56%) |
Jan 31, 2024 | 34.91 | 34.94 | 34.29 | 34.32 | 1,162,064 | -0.63(-1.80%) |
Jan 30, 2024 | 34.52 | 34.99 | 34.50 | 34.95 | 1,746,667 | +0.29(+0.84%) |
Jan 29, 2024 | 34.16 | 34.68 | 34.11 | 34.66 | 556,659 | +0.46(+1.35%) |
Jan 26, 2024 | 34.34 | 34.45 | 34.15 | 34.20 | 526,893 | -0.10(-0.29%) |
Jan 25, 2024 | 34.09 | 34.32 | 33.99 | 34.30 | 857,668 | +0.56(+1.66%) |
Jan 24, 2024 | 34.24 | 34.30 | 33.72 | 33.74 | 1,093,511 | -0.29(-0.85%) |
Jan 23, 2024 | 34.28 | 34.39 | 33.89 | 34.03 | 773,019 | -0.22(-0.64%) |
Jan 22, 2024 | 34.03 | 34.30 | 34.00 | 34.25 | 649,904 | +0.39(+1.15%) |
Jan 19, 2024 | 33.67 | 33.96 | 33.42 | 33.86 | 932,735 | +0.23(+0.68%) |
Jan 18, 2024 | 33.37 | 33.67 | 33.24 | 33.63 | 544,888 | +0.43(+1.30%) |
Jan 17, 2024 | 33.13 | 33.35 | 33.07 | 33.20 | 666,909 | -0.26(-0.78%) |
Jan 16, 2024 | 33.56 | 33.60 | 33.28 | 33.46 | 637,549 | -0.23(-0.68%) |
Jan 12, 2024 | 33.74 | 33.96 | 33.51 | 33.69 | 506,402 | +0.05(+0.15%) |
Jan 11, 2024 | 33.67 | 33.68 | 33.27 | 33.64 | 616,524 | -0.02(-0.06%) |
Jan 10, 2024 | 33.49 | 33.70 | 33.43 | 33.66 | 758,422 | +0.13(+0.39%) |
Jan 09, 2024 | 33.53 | 33.57 | 33.26 | 33.53 | 633,599 | -0.21(-0.62%) |
Jan 08, 2024 | 33.37 | 33.76 | 33.21 | 33.74 | 693,761 | +0.35(+1.05%) |
Jan 05, 2024 | 33.30 | 33.59 | 33.16 | 33.39 | 678,736 | +0.03(+0.09%) |
Jan 04, 2024 | 33.49 | 33.68 | 33.35 | 33.36 | 512,582 | -0.08(-0.24%) |
Jan 03, 2024 | 33.81 | 33.86 | 33.41 | 33.44 | 843,276 | -0.67(-1.96%) |
Jan 02, 2024 | 34.18 | 34.42 | 33.97 | 34.11 | 551,641 | -0.35(-1.02%) |
Dec 29, 2023 | 34.60 | 34.66 | 34.37 | 34.46 | 386,241 | -0.16(-0.46%) |
Dec 28, 2023 | 34.60 | 34.68 | 34.43 | 34.62 | 532,501 | -0.20(-0.57%) |
Dec 27, 2023 | 34.75 | 34.93 | 34.72 | 34.82 | 989,216 | +0.02(+0.06%) |
Dec 26, 2023 | 34.52 | 34.89 | 34.51 | 34.80 | 1,516,846 | +0.30(+0.87%) |
Dec 22, 2023 | 34.39 | 34.61 | 34.34 | 34.50 | 734,631 | +0.18(+0.52%) |
Dec 21, 2023 | 34.09 | 34.33 | 34.05 | 34.32 | 708,424 | +0.41(+1.21%) |
Dec 20, 2023 | 34.37 | 34.63 | 33.91 | 33.91 | 639,992 | -0.54(-1.57%) |
Dec 19, 2023 | 34.23 | 34.48 | 34.18 | 34.45 | 648,749 | +0.38(+1.12%) |
Dec 18, 2023 | 34.26 | 34.30 | 33.99 | 34.07 | 549,061 | +0.07(+0.21%) |
Dec 15, 2023 | 34.06 | 34.27 | 33.92 | 34.00 | 591,512 | -0.08(-0.23%) |
Dec 14, 2023 | 33.44 | 34.13 | 33.44 | 34.08 | 808,713 | +0.93(+2.81%) |
Dec 13, 2023 | 32.60 | 33.22 | 32.39 | 33.15 | 726,955 | +0.57(+1.75%) |
Dec 12, 2023 | 32.50 | 32.70 | 32.41 | 32.58 | 577,663 | +0.12(+0.37%) |
Dec 11, 2023 | 32.17 | 32.49 | 32.09 | 32.46 | 483,819 | +0.32(+1.00%) |
Dec 08, 2023 | 31.96 | 32.33 | 31.96 | 32.14 | 505,586 | +0.13(+0.41%) |
Dec 07, 2023 | 31.86 | 32.02 | 31.79 | 32.01 | 485,709 | +0.15(+0.47%) |
Dec 06, 2023 | 31.90 | 32.24 | 31.82 | 31.86 | 722,435 | +0.11(+0.35%) |
Dec 05, 2023 | 31.96 | 32.00 | 31.73 | 31.75 | 528,918 | -0.37(-1.15%) |
Dec 04, 2023 | 31.85 | 32.22 | 31.84 | 32.12 | 833,468 | +0.04(+0.12%) |