Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.73 | 37.81 | 37.55 | 37.67 | 7,084 | +0.20(+0.53%) |
May 23, 2024 | 37.80 | 37.83 | 37.37 | 37.47 | 3,754 | -0.54(-1.42%) |
May 22, 2024 | 38.20 | 38.20 | 37.94 | 38.01 | 7,231 | -0.32(-0.83%) |
May 21, 2024 | 38.20 | 38.33 | 38.17 | 38.33 | 10,021 | -0.11(-0.29%) |
May 20, 2024 | 38.45 | 38.58 | 38.33 | 38.44 | 4,432 | -0.05(-0.13%) |
May 17, 2024 | 38.32 | 38.49 | 38.32 | 38.49 | 5,004 | +0.15(+0.39%) |
May 16, 2024 | 38.46 | 38.60 | 38.34 | 38.34 | 8,198 | -0.24(-0.62%) |
May 15, 2024 | 38.52 | 38.58 | 38.39 | 38.58 | 9,429 | +0.26(+0.68%) |
May 14, 2024 | 38.33 | 38.34 | 38.22 | 38.32 | 4,784 | +0.17(+0.45%) |
May 13, 2024 | 38.30 | 38.30 | 38.03 | 38.15 | 5,685 | +0.03(+0.08%) |
May 10, 2024 | 38.42 | 38.42 | 38.08 | 38.12 | 16,961 | -0.35(-0.91%) |
May 09, 2024 | 38.01 | 38.48 | 38.01 | 38.47 | 7,022 | +0.43(+1.13%) |
May 08, 2024 | 38.04 | 38.10 | 37.94 | 38.04 | 8,089 | -0.26(-0.68%) |
May 07, 2024 | 38.32 | 38.49 | 38.23 | 38.30 | 3,539 | -0.08(-0.21%) |
May 06, 2024 | 38.15 | 38.38 | 38.15 | 38.38 | 9,324 | +0.47(+1.24%) |
May 03, 2024 | 38.10 | 38.20 | 37.90 | 37.91 | 12,246 | +0.26(+0.69%) |
May 02, 2024 | 37.27 | 37.65 | 37.11 | 37.65 | 8,364 | +0.62(+1.67%) |
May 01, 2024 | 37.11 | 37.69 | 36.97 | 37.03 | 13,922 | -0.35(-0.94%) |
Apr 30, 2024 | 37.79 | 37.93 | 37.38 | 37.38 | 7,667 | -0.62(-1.63%) |
Apr 29, 2024 | 38.16 | 38.16 | 37.87 | 38.00 | 7,737 | -0.07(-0.18%) |
Apr 26, 2024 | 37.79 | 38.13 | 37.48 | 38.07 | 5,639 | +0.64(+1.71%) |
Apr 25, 2024 | 36.91 | 37.43 | 36.88 | 37.43 | 7,523 | -0.05(-0.13%) |
Apr 24, 2024 | 37.74 | 37.74 | 37.40 | 37.48 | 8,984 | -0.23(-0.61%) |
Apr 23, 2024 | 37.16 | 37.79 | 37.16 | 37.71 | 15,776 | +0.75(+2.03%) |
Apr 22, 2024 | 36.89 | 37.09 | 36.56 | 36.96 | 14,299 | +0.39(+1.07%) |
Apr 19, 2024 | 36.89 | 36.93 | 36.38 | 36.57 | 9,571 | -0.54(-1.46%) |
Apr 18, 2024 | 37.21 | 37.48 | 37.06 | 37.11 | 3,120 | +0.04(+0.09%) |
Apr 17, 2024 | 37.46 | 37.46 | 36.97 | 37.07 | 6,026 | -0.14(-0.36%) |
Apr 16, 2024 | 37.02 | 37.39 | 36.99 | 37.21 | 5,889 | +0.03(+0.08%) |
Apr 15, 2024 | 38.19 | 38.29 | 37.18 | 37.18 | 7,324 | -0.71(-1.87%) |
Apr 12, 2024 | 38.38 | 38.39 | 37.84 | 37.89 | 7,319 | -0.70(-1.81%) |
Apr 11, 2024 | 38.36 | 38.72 | 38.23 | 38.59 | 6,202 | +0.32(+0.84%) |
Apr 10, 2024 | 38.18 | 38.51 | 38.15 | 38.27 | 13,845 | -0.53(-1.37%) |
Apr 09, 2024 | 38.85 | 38.86 | 38.51 | 38.80 | 7,327 | +0.09(+0.23%) |
Apr 08, 2024 | 38.71 | 38.81 | 38.60 | 38.71 | 8,355 | +0.14(+0.36%) |
Apr 05, 2024 | 38.22 | 38.70 | 38.22 | 38.57 | 26,064 | +0.56(+1.47%) |
Apr 04, 2024 | 38.95 | 38.97 | 38.01 | 38.01 | 5,768 | -0.49(-1.27%) |
Apr 03, 2024 | 38.34 | 38.66 | 38.34 | 38.50 | 10,204 | +0.10(+0.26%) |
Apr 02, 2024 | 38.30 | 38.40 | 38.11 | 38.40 | 7,453 | -0.29(-0.75%) |
Apr 01, 2024 | 39.13 | 39.15 | 36.63 | 38.69 | 25,267 | -0.41(-1.05%) |
Mar 28, 2024 | 39.28 | 39.28 | 39.08 | 39.10 | 4,073 | -0.02(-0.05%) |
Mar 27, 2024 | 39.32 | 39.32 | 38.93 | 39.12 | 10,505 | +0.21(+0.54%) |
Mar 26, 2024 | 39.16 | 39.27 | 38.91 | 38.91 | 4,474 | -0.02(-0.05%) |
Mar 25, 2024 | 39.06 | 39.14 | 38.93 | 38.93 | 12,140 | -0.13(-0.33%) |
Mar 22, 2024 | 39.42 | 39.42 | 39.06 | 39.06 | 25,715 | -0.45(-1.14%) |
Mar 21, 2024 | 39.50 | 39.72 | 39.50 | 39.51 | 10,955 | +0.23(+0.59%) |
Mar 20, 2024 | 38.52 | 39.28 | 38.52 | 39.28 | 15,678 | +0.78(+2.03%) |
Mar 19, 2024 | 38.24 | 38.53 | 38.15 | 38.50 | 5,647 | +0.14(+0.36%) |
Mar 18, 2024 | 38.41 | 38.52 | 38.27 | 38.36 | 13,004 | +0.23(+0.60%) |
Mar 15, 2024 | 38.39 | 38.51 | 38.10 | 38.13 | 3,923 | -0.43(-1.12%) |
Mar 14, 2024 | 38.76 | 38.82 | 38.34 | 38.56 | 8,821 | -0.17(-0.44%) |
Mar 13, 2024 | 38.71 | 38.93 | 38.68 | 38.73 | 14,094 | +0.24(+0.62%) |
Mar 12, 2024 | 38.41 | 38.64 | 38.28 | 38.49 | 8,909 | +0.21(+0.55%) |
Mar 11, 2024 | 38.38 | 38.48 | 38.16 | 38.28 | 10,640 | -0.22(-0.57%) |
Mar 08, 2024 | 38.59 | 38.99 | 38.36 | 38.50 | 11,421 | +0.02(+0.05%) |
Mar 07, 2024 | 38.36 | 38.63 | 38.34 | 38.48 | 37,882 | +0.34(+0.89%) |
Mar 06, 2024 | 38.31 | 38.40 | 38.09 | 38.14 | 12,541 | +0.07(+0.18%) |
Mar 05, 2024 | 38.28 | 38.28 | 37.90 | 38.07 | 11,552 | -0.42(-1.09%) |
Mar 04, 2024 | 38.67 | 38.67 | 38.41 | 38.49 | 11,290 | -0.07(-0.18%) |
Mar 01, 2024 | 38.06 | 38.62 | 38.06 | 38.56 | 30,106 | +0.46(+1.21%) |
Feb 29, 2024 | 38.25 | 38.25 | 38.02 | 38.10 | 8,411 | +0.28(+0.74%) |
Feb 28, 2024 | 37.75 | 38.03 | 37.75 | 37.82 | 20,232 | -0.13(-0.34%) |
Feb 27, 2024 | 37.73 | 38.02 | 37.70 | 37.95 | 6,148 | +0.50(+1.34%) |
Feb 26, 2024 | 37.50 | 37.66 | 37.44 | 37.45 | 17,950 | -0.20(-0.53%) |
Feb 23, 2024 | 37.66 | 37.74 | 37.51 | 37.65 | 33,781 | +0.29(+0.76%) |
Feb 22, 2024 | 37.15 | 37.46 | 37.06 | 37.36 | 36,254 | +0.69(+1.89%) |
Feb 21, 2024 | 36.73 | 36.74 | 36.46 | 36.67 | 8,293 | -0.09(-0.24%) |
Feb 20, 2024 | 36.87 | 36.90 | 36.59 | 36.76 | 8,200 | -0.37(-1.00%) |
Feb 16, 2024 | 37.38 | 37.38 | 37.10 | 37.13 | 8,308 | -0.61(-1.62%) |
Feb 15, 2024 | 37.28 | 37.74 | 37.27 | 37.74 | 14,421 | +0.58(+1.56%) |
Feb 14, 2024 | 36.75 | 37.16 | 36.65 | 37.16 | 8,674 | +0.86(+2.37%) |
Feb 13, 2024 | 36.31 | 36.56 | 36.09 | 36.30 | 9,250 | -0.84(-2.26%) |
Feb 12, 2024 | 36.91 | 37.39 | 36.91 | 37.14 | 8,145 | +0.24(+0.65%) |
Feb 09, 2024 | 36.77 | 36.93 | 36.66 | 36.90 | 5,127 | -0.05(-0.14%) |
Feb 08, 2024 | 36.66 | 36.95 | 36.66 | 36.95 | 9,330 | +0.31(+0.85%) |
Feb 07, 2024 | 36.39 | 36.71 | 36.33 | 36.64 | 8,002 | +0.13(+0.36%) |
Feb 06, 2024 | 36.12 | 36.51 | 36.12 | 36.51 | 29,628 | +0.38(+1.05%) |
Feb 05, 2024 | 36.25 | 36.28 | 35.95 | 36.13 | 8,799 | -0.33(-0.91%) |
Feb 02, 2024 | 35.94 | 36.59 | 35.94 | 36.46 | 18,237 | +0.59(+1.64%) |
Feb 01, 2024 | 35.75 | 35.87 | 35.36 | 35.87 | 6,633 | +0.56(+1.59%) |
Jan 31, 2024 | 35.87 | 35.90 | 35.31 | 35.31 | 8,310 | -0.80(-2.22%) |
Jan 30, 2024 | 36.21 | 36.26 | 36.06 | 36.11 | 5,773 | -0.24(-0.66%) |
Jan 29, 2024 | 35.86 | 36.38 | 35.80 | 36.35 | 74,157 | +0.49(+1.37%) |
Jan 26, 2024 | 35.59 | 35.92 | 35.59 | 35.86 | 5,252 | +0.25(+0.70%) |
Jan 25, 2024 | 35.50 | 35.64 | 35.33 | 35.61 | 12,706 | +0.33(+0.94%) |
Jan 24, 2024 | 35.65 | 35.76 | 35.26 | 35.28 | 8,850 | -0.06(-0.17%) |
Jan 23, 2024 | 35.48 | 35.49 | 35.25 | 35.34 | 5,671 | -0.10(-0.28%) |
Jan 22, 2024 | 35.44 | 35.65 | 35.28 | 35.44 | 8,364 | +0.18(+0.51%) |
Jan 19, 2024 | 34.76 | 35.37 | 34.76 | 35.26 | 5,525 | +0.39(+1.12%) |
Jan 18, 2024 | 34.60 | 34.90 | 34.56 | 34.87 | 7,439 | +0.47(+1.37%) |
Jan 17, 2024 | 34.32 | 34.47 | 34.16 | 34.40 | 13,533 | -0.29(-0.84%) |
Jan 16, 2024 | 34.73 | 34.79 | 34.51 | 34.69 | 14,786 | -0.18(-0.52%) |
Jan 12, 2024 | 35.17 | 35.31 | 34.87 | 34.87 | 12,308 | -0.20(-0.57%) |
Jan 11, 2024 | 35.08 | 35.13 | 34.65 | 35.07 | 9,636 | +0.06(+0.17%) |
Jan 10, 2024 | 34.91 | 35.08 | 34.80 | 35.01 | 10,628 | +0.28(+0.81%) |
Jan 09, 2024 | 34.66 | 34.89 | 34.61 | 34.73 | 8,149 | -0.08(-0.23%) |
Jan 08, 2024 | 34.26 | 34.88 | 34.26 | 34.81 | 12,890 | +0.64(+1.87%) |
Jan 05, 2024 | 34.06 | 34.45 | 34.06 | 34.17 | 7,296 | +0.03(+0.09%) |
Jan 04, 2024 | 34.15 | 34.39 | 34.09 | 34.14 | 27,300 | -0.17(-0.50%) |
Jan 03, 2024 | 34.54 | 34.64 | 34.23 | 34.31 | 8,055 | -0.58(-1.66%) |
Jan 02, 2024 | 35.10 | 35.10 | 34.70 | 34.89 | 10,912 | -0.56(-1.58%) |
Dec 29, 2023 | 35.75 | 35.75 | 35.32 | 35.45 | 5,657 | -0.33(-0.92%) |
Dec 28, 2023 | 35.72 | 35.83 | 35.69 | 35.78 | 9,625 | +0.06(+0.18%) |
Dec 27, 2023 | 35.64 | 35.75 | 35.61 | 35.72 | 9,933 | +0.09(+0.25%) |
Dec 26, 2023 | 35.57 | 35.71 | 35.51 | 35.63 | 10,885 | +0.06(+0.17%) |
Dec 22, 2023 | 35.69 | 35.76 | 35.42 | 35.57 | 9,518 | -0.17(-0.47%) |
Dec 21, 2023 | 35.65 | 35.82 | 35.50 | 35.74 | 11,046 | +0.38(+1.09%) |
Dec 20, 2023 | 35.86 | 36.08 | 35.28 | 35.35 | 8,485 | -0.54(-1.51%) |
Dec 19, 2023 | 35.55 | 35.93 | 35.55 | 35.90 | 10,747 | +0.42(+1.18%) |
Dec 18, 2023 | 35.19 | 35.57 | 35.19 | 35.48 | 12,779 | +0.29(+0.82%) |
Dec 15, 2023 | 35.33 | 35.36 | 35.04 | 35.19 | 24,726 | -0.15(-0.42%) |
Dec 14, 2023 | 35.24 | 35.47 | 35.08 | 35.34 | 7,613 | +0.40(+1.13%) |
Dec 13, 2023 | 34.34 | 34.94 | 34.14 | 34.94 | 10,972 | +0.65(+1.90%) |
Dec 12, 2023 | 34.06 | 34.29 | 33.98 | 34.29 | 5,215 | +0.13(+0.38%) |
Dec 11, 2023 | 33.93 | 34.28 | 33.93 | 34.16 | 10,161 | +0.20(+0.59%) |
Dec 08, 2023 | 33.49 | 34.05 | 33.49 | 33.96 | 18,206 | +0.30(+0.89%) |
Dec 07, 2023 | 33.47 | 33.71 | 33.47 | 33.66 | 5,046 | +0.32(+0.96%) |
Dec 06, 2023 | 33.47 | 33.72 | 33.32 | 33.34 | 7,687 | +0.08(+0.25%) |
Dec 05, 2023 | 33.29 | 33.36 | 33.10 | 33.26 | 5,325 | -0.18(-0.55%) |
Dec 04, 2023 | 33.29 | 33.61 | 33.26 | 33.44 | 8,892 | +0.09(+0.27%) |