Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 39.78 | 39.91 | 38.98 | 39.73 | 375,664 | +0.13(+0.33%) |
May 16, 2024 | 40.75 | 40.75 | 39.52 | 39.60 | 208,865 | -1.24(-3.04%) |
May 15, 2024 | 40.38 | 41.03 | 40.00 | 40.84 | 193,181 | +0.79(+1.97%) |
May 14, 2024 | 40.05 | 40.59 | 39.50 | 40.05 | 279,883 | -0.03(-0.07%) |
May 13, 2024 | 40.25 | 40.59 | 39.85 | 40.08 | 321,895 | -0.15(-0.37%) |
May 10, 2024 | 39.74 | 40.36 | 38.96 | 40.23 | 270,900 | +0.24(+0.60%) |
May 09, 2024 | 35.76 | 40.18 | 35.76 | 39.99 | 355,319 | +4.05(+11.27%) |
May 08, 2024 | 35.53 | 36.16 | 35.53 | 35.94 | 138,008 | +0.08(+0.22%) |
May 07, 2024 | 36.06 | 36.44 | 35.80 | 35.86 | 186,021 | -0.08(-0.22%) |
May 06, 2024 | 36.44 | 36.68 | 35.85 | 35.94 | 161,638 | -0.37(-1.02%) |
May 03, 2024 | 36.23 | 36.36 | 35.55 | 36.31 | 178,022 | +0.42(+1.17%) |
May 02, 2024 | 35.87 | 36.16 | 35.61 | 35.89 | 139,843 | +0.21(+0.59%) |
May 01, 2024 | 35.56 | 35.93 | 34.92 | 35.68 | 154,606 | +0.25(+0.71%) |
Apr 30, 2024 | 35.16 | 35.43 | 34.98 | 35.43 | 165,970 | -0.09(-0.25%) |
Apr 29, 2024 | 35.79 | 36.08 | 35.24 | 35.52 | 104,771 | -0.02(-0.06%) |
Apr 26, 2024 | 35.34 | 35.73 | 35.25 | 35.54 | 128,084 | +0.38(+1.08%) |
Apr 25, 2024 | 35.84 | 35.84 | 34.87 | 35.16 | 265,424 | -0.99(-2.74%) |
Apr 24, 2024 | 35.76 | 36.30 | 35.09 | 36.15 | 203,758 | -0.03(-0.08%) |
Apr 23, 2024 | 34.79 | 36.79 | 34.79 | 36.18 | 343,338 | +1.47(+4.24%) |
Apr 22, 2024 | 34.58 | 34.96 | 34.39 | 34.71 | 171,358 | +0.19(+0.55%) |
Apr 19, 2024 | 33.70 | 34.59 | 33.70 | 34.52 | 176,432 | +0.64(+1.89%) |
Apr 18, 2024 | 33.97 | 34.19 | 33.74 | 33.88 | 175,984 | -0.09(-0.26%) |
Apr 17, 2024 | 34.16 | 34.30 | 33.89 | 33.97 | 147,925 | -0.01(-0.03%) |
Apr 16, 2024 | 33.91 | 34.12 | 33.58 | 33.98 | 126,719 | -0.20(-0.59%) |
Apr 15, 2024 | 34.33 | 34.68 | 33.89 | 34.18 | 169,352 | -0.14(-0.41%) |
Apr 12, 2024 | 34.58 | 34.64 | 34.08 | 34.32 | 143,305 | -0.40(-1.15%) |
Apr 11, 2024 | 34.59 | 34.86 | 34.37 | 34.72 | 155,203 | +0.38(+1.11%) |
Apr 10, 2024 | 34.88 | 34.88 | 34.10 | 34.34 | 166,686 | -1.29(-3.62%) |
Apr 09, 2024 | 35.84 | 35.84 | 35.38 | 35.63 | 140,403 | +0.02(+0.06%) |
Apr 08, 2024 | 35.73 | 36.00 | 35.61 | 35.61 | 95,325 | +0.09(+0.25%) |
Apr 05, 2024 | 35.53 | 35.53 | 34.96 | 35.52 | 149,537 | +0.03(+0.08%) |
Apr 04, 2024 | 35.68 | 35.95 | 35.33 | 35.49 | 301,564 | +0.19(+0.54%) |
Apr 03, 2024 | 34.98 | 35.54 | 34.91 | 35.30 | 151,397 | +0.00(+0.00%) |
Apr 02, 2024 | 36.03 | 36.16 | 34.89 | 35.30 | 262,038 | -1.06(-2.92%) |
Apr 01, 2024 | 36.77 | 36.78 | 36.07 | 36.36 | 147,220 | -0.56(-1.52%) |
Mar 28, 2024 | 37.00 | 37.30 | 36.56 | 36.92 | 221,716 | +0.02(+0.05%) |
Mar 27, 2024 | 36.36 | 36.94 | 36.32 | 36.90 | 161,098 | +0.90(+2.50%) |
Mar 26, 2024 | 37.01 | 37.01 | 35.93 | 36.00 | 240,506 | -0.72(-1.96%) |
Mar 25, 2024 | 36.91 | 37.39 | 36.62 | 36.72 | 129,321 | -0.20(-0.54%) |
Mar 22, 2024 | 37.49 | 37.70 | 36.79 | 36.92 | 151,304 | -0.45(-1.20%) |
Mar 21, 2024 | 37.28 | 37.53 | 36.99 | 37.37 | 226,501 | +0.32(+0.86%) |
Mar 20, 2024 | 36.12 | 37.22 | 35.90 | 37.05 | 196,832 | +0.73(+2.01%) |
Mar 19, 2024 | 36.22 | 36.76 | 36.22 | 36.32 | 185,308 | +0.09(+0.25%) |
Mar 18, 2024 | 36.36 | 36.69 | 35.86 | 36.23 | 271,619 | +0.09(+0.25%) |
Mar 15, 2024 | 36.11 | 36.86 | 36.04 | 36.14 | 681,948 | -0.33(-0.90%) |
Mar 14, 2024 | 37.16 | 37.29 | 36.06 | 36.47 | 270,335 | -0.91(-2.43%) |
Mar 13, 2024 | 36.55 | 37.45 | 36.25 | 37.38 | 207,661 | +0.66(+1.80%) |
Mar 12, 2024 | 35.81 | 36.77 | 35.47 | 36.72 | 215,051 | +1.13(+3.18%) |
Mar 11, 2024 | 35.47 | 35.82 | 35.21 | 35.59 | 179,592 | +0.06(+0.17%) |
Mar 08, 2024 | 36.22 | 36.22 | 35.28 | 35.53 | 270,512 | -0.30(-0.84%) |
Mar 07, 2024 | 35.75 | 36.02 | 35.62 | 35.83 | 222,969 | +0.40(+1.13%) |
Mar 06, 2024 | 36.14 | 36.17 | 35.26 | 35.43 | 185,269 | -0.58(-1.61%) |
Mar 05, 2024 | 37.07 | 37.35 | 35.90 | 36.01 | 257,959 | -1.21(-3.25%) |
Mar 04, 2024 | 37.65 | 37.96 | 37.12 | 37.22 | 226,770 | -0.36(-0.96%) |
Mar 01, 2024 | 37.85 | 37.85 | 37.13 | 37.58 | 250,153 | -0.11(-0.29%) |
Feb 29, 2024 | 37.60 | 37.87 | 37.09 | 37.69 | 341,930 | +0.18(+0.48%) |
Feb 28, 2024 | 37.01 | 37.54 | 36.77 | 37.51 | 234,941 | +0.14(+0.37%) |
Feb 27, 2024 | 37.21 | 37.44 | 36.80 | 37.37 | 262,404 | +0.35(+0.95%) |
Feb 26, 2024 | 36.97 | 37.15 | 36.56 | 37.02 | 288,618 | -0.12(-0.32%) |
Feb 23, 2024 | 36.96 | 37.48 | 36.58 | 37.14 | 255,682 | +0.36(+0.98%) |
Feb 22, 2024 | 36.36 | 36.90 | 35.84 | 36.78 | 440,631 | +0.13(+0.35%) |
Feb 21, 2024 | 37.09 | 37.25 | 36.27 | 36.65 | 460,696 | -0.41(-1.11%) |
Feb 20, 2024 | 36.26 | 37.14 | 36.26 | 37.06 | 309,623 | +0.31(+0.84%) |
Feb 16, 2024 | 37.11 | 37.28 | 36.67 | 36.75 | 371,959 | -0.50(-1.34%) |
Feb 15, 2024 | 37.00 | 37.38 | 36.67 | 37.25 | 504,015 | +0.04(+0.11%) |
Feb 14, 2024 | 36.80 | 37.44 | 36.09 | 37.21 | 514,680 | +0.63(+1.72%) |
Feb 13, 2024 | 37.27 | 37.72 | 36.21 | 36.58 | 455,812 | -1.53(-4.01%) |
Feb 12, 2024 | 36.04 | 38.29 | 35.88 | 38.11 | 436,135 | +2.21(+6.16%) |
Feb 09, 2024 | 39.55 | 39.55 | 35.49 | 35.90 | 521,439 | -7.41(-17.11%) |
Feb 08, 2024 | 41.60 | 44.03 | 41.21 | 43.31 | 402,190 | +2.10(+5.10%) |
Feb 07, 2024 | 41.54 | 41.68 | 41.07 | 41.21 | 109,238 | -0.35(-0.84%) |
Feb 06, 2024 | 40.55 | 41.61 | 40.52 | 41.56 | 137,679 | +0.86(+2.11%) |
Feb 05, 2024 | 41.01 | 41.01 | 40.52 | 40.70 | 156,508 | -0.51(-1.24%) |
Feb 02, 2024 | 41.36 | 41.53 | 41.04 | 41.21 | 127,004 | -0.61(-1.46%) |
Feb 01, 2024 | 41.37 | 41.87 | 41.33 | 41.82 | 138,843 | +0.54(+1.31%) |
Jan 31, 2024 | 42.40 | 42.60 | 41.22 | 41.28 | 200,705 | -0.97(-2.30%) |
Jan 30, 2024 | 43.04 | 43.19 | 42.09 | 42.25 | 138,042 | -0.79(-1.84%) |
Jan 29, 2024 | 42.42 | 43.08 | 42.17 | 43.04 | 195,449 | +0.64(+1.51%) |
Jan 26, 2024 | 42.55 | 42.96 | 42.23 | 42.40 | 128,369 | +0.27(+0.64%) |
Jan 25, 2024 | 41.86 | 42.17 | 41.33 | 42.13 | 187,661 | +0.86(+2.08%) |
Jan 24, 2024 | 42.44 | 42.44 | 41.18 | 41.27 | 184,501 | -0.82(-1.95%) |
Jan 23, 2024 | 42.81 | 43.13 | 42.03 | 42.09 | 172,207 | -0.26(-0.61%) |
Jan 22, 2024 | 42.07 | 42.55 | 41.71 | 42.35 | 291,792 | +0.63(+1.51%) |
Jan 19, 2024 | 41.84 | 41.84 | 41.34 | 41.72 | 118,602 | +0.12(+0.29%) |
Jan 18, 2024 | 41.40 | 41.80 | 40.95 | 41.60 | 117,886 | +0.13(+0.31%) |
Jan 17, 2024 | 41.14 | 42.20 | 41.14 | 41.47 | 134,393 | -0.11(-0.26%) |
Jan 16, 2024 | 41.29 | 41.86 | 41.09 | 41.58 | 200,309 | -0.01(-0.02%) |
Jan 12, 2024 | 42.27 | 42.38 | 41.43 | 41.59 | 203,131 | -0.13(-0.31%) |
Jan 11, 2024 | 42.20 | 42.42 | 41.41 | 41.72 | 259,244 | -0.74(-1.74%) |
Jan 10, 2024 | 42.42 | 42.92 | 42.10 | 42.46 | 151,944 | -0.17(-0.40%) |
Jan 09, 2024 | 42.53 | 42.72 | 42.29 | 42.63 | 103,684 | -0.43(-1.00%) |
Jan 08, 2024 | 43.02 | 43.50 | 42.91 | 43.06 | 135,357 | -0.09(-0.21%) |
Jan 05, 2024 | 43.52 | 44.13 | 43.02 | 43.15 | 302,609 | -0.80(-1.82%) |
Jan 04, 2024 | 44.72 | 44.98 | 43.85 | 43.95 | 362,169 | -0.55(-1.24%) |
Jan 03, 2024 | 44.61 | 45.50 | 44.10 | 44.50 | 613,111 | -0.16(-0.36%) |
Jan 02, 2024 | 43.66 | 44.83 | 43.42 | 44.66 | 162,953 | +0.62(+1.41%) |
Dec 29, 2023 | 44.44 | 44.61 | 43.59 | 44.04 | 209,607 | -0.36(-0.81%) |
Dec 28, 2023 | 44.52 | 44.72 | 44.15 | 44.40 | 165,993 | -0.39(-0.87%) |
Dec 27, 2023 | 44.80 | 45.11 | 44.54 | 44.79 | 161,180 | +0.15(+0.34%) |
Dec 26, 2023 | 43.80 | 44.65 | 43.71 | 44.64 | 126,060 | +1.12(+2.57%) |
Dec 22, 2023 | 43.61 | 44.73 | 43.40 | 43.52 | 265,210 | -0.01(-0.02%) |
Dec 21, 2023 | 43.11 | 43.62 | 41.97 | 43.53 | 144,822 | +0.67(+1.56%) |
Dec 20, 2023 | 43.00 | 43.80 | 42.65 | 42.86 | 268,952 | -0.16(-0.37%) |
Dec 19, 2023 | 42.25 | 43.09 | 41.64 | 43.02 | 279,434 | +1.13(+2.70%) |
Dec 18, 2023 | 42.31 | 42.62 | 41.68 | 41.89 | 221,997 | -0.19(-0.45%) |
Dec 15, 2023 | 42.80 | 42.80 | 41.86 | 42.08 | 1,250,389 | -0.39(-0.92%) |
Dec 14, 2023 | 42.00 | 43.18 | 41.78 | 42.47 | 319,745 | +0.50(+1.19%) |
Dec 13, 2023 | 41.13 | 42.08 | 40.19 | 41.97 | 303,577 | +0.98(+2.39%) |
Dec 12, 2023 | 41.03 | 41.21 | 40.53 | 40.99 | 197,907 | +0.19(+0.47%) |
Dec 11, 2023 | 40.13 | 41.21 | 39.65 | 40.80 | 177,252 | +0.83(+2.08%) |
Dec 08, 2023 | 40.24 | 40.62 | 39.84 | 39.97 | 146,614 | -0.27(-0.67%) |
Dec 07, 2023 | 38.98 | 40.24 | 38.85 | 40.24 | 149,049 | +1.07(+2.73%) |
Dec 06, 2023 | 39.33 | 39.35 | 38.64 | 39.17 | 130,621 | +0.22(+0.56%) |
Dec 05, 2023 | 38.87 | 39.95 | 38.50 | 38.95 | 200,133 | +0.11(+0.28%) |
Dec 04, 2023 | 37.43 | 39.51 | 37.43 | 38.84 | 251,691 | +1.40(+3.74%) |