Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.08 | 38.43 | 37.81 | 38.33 | 739,868 | +0.81(+2.16%) |
May 23, 2024 | 39.13 | 39.18 | 37.23 | 37.52 | 1,212,823 | -1.36(-3.50%) |
May 22, 2024 | 39.22 | 39.44 | 38.53 | 38.88 | 882,256 | -0.60(-1.52%) |
May 21, 2024 | 39.28 | 39.62 | 39.20 | 39.48 | 444,974 | -0.15(-0.38%) |
May 20, 2024 | 39.36 | 39.93 | 39.30 | 39.63 | 874,289 | +0.18(+0.46%) |
May 17, 2024 | 39.36 | 39.57 | 39.16 | 39.45 | 585,894 | +0.04(+0.10%) |
May 16, 2024 | 39.76 | 39.90 | 39.38 | 39.41 | 923,432 | -0.54(-1.35%) |
May 15, 2024 | 39.86 | 40.06 | 39.33 | 39.95 | 504,987 | +0.94(+2.41%) |
May 14, 2024 | 39.07 | 39.31 | 38.65 | 39.01 | 457,091 | +0.83(+2.17%) |
May 13, 2024 | 38.69 | 38.88 | 38.16 | 38.18 | 784,192 | +0.12(+0.32%) |
May 10, 2024 | 38.83 | 38.92 | 37.83 | 38.06 | 378,672 | -0.57(-1.48%) |
May 09, 2024 | 37.98 | 38.68 | 37.75 | 38.63 | 358,788 | +0.70(+1.85%) |
May 08, 2024 | 37.50 | 37.95 | 37.44 | 37.93 | 503,402 | -0.41(-1.07%) |
May 07, 2024 | 38.28 | 38.77 | 38.18 | 38.34 | 364,606 | +0.16(+0.42%) |
May 06, 2024 | 37.77 | 38.27 | 37.77 | 38.18 | 451,176 | +0.95(+2.55%) |
May 03, 2024 | 37.75 | 38.00 | 36.94 | 37.23 | 1,050,938 | +0.68(+1.86%) |
May 02, 2024 | 36.11 | 36.56 | 35.29 | 36.55 | 823,300 | +1.33(+3.78%) |
May 01, 2024 | 35.06 | 36.66 | 34.78 | 35.22 | 1,466,853 | +0.18(+0.51%) |
Apr 30, 2024 | 35.92 | 36.09 | 35.04 | 35.04 | 625,429 | -1.54(-4.21%) |
Apr 29, 2024 | 36.31 | 36.74 | 36.20 | 36.58 | 675,363 | +0.53(+1.47%) |
Apr 26, 2024 | 35.50 | 36.19 | 35.32 | 36.05 | 1,222,633 | +0.71(+2.01%) |
Apr 25, 2024 | 34.97 | 35.45 | 34.36 | 35.34 | 545,706 | -0.47(-1.31%) |
Apr 24, 2024 | 35.96 | 36.24 | 35.36 | 35.81 | 727,788 | -0.32(-0.89%) |
Apr 23, 2024 | 34.96 | 36.39 | 34.91 | 36.13 | 957,720 | +1.19(+3.41%) |
Apr 22, 2024 | 34.55 | 35.29 | 34.11 | 34.94 | 1,025,953 | +0.75(+2.19%) |
Apr 19, 2024 | 33.77 | 34.63 | 33.57 | 34.19 | 1,890,516 | +0.12(+0.35%) |
Apr 18, 2024 | 34.39 | 35.09 | 33.88 | 34.07 | 1,031,500 | -0.16(-0.47%) |
Apr 17, 2024 | 35.39 | 35.47 | 34.20 | 34.23 | 1,012,634 | -0.69(-1.98%) |
Apr 16, 2024 | 34.71 | 35.33 | 34.33 | 34.92 | 822,867 | -0.26(-0.74%) |
Apr 15, 2024 | 36.48 | 36.81 | 34.89 | 35.18 | 1,269,561 | -1.10(-3.03%) |
Apr 12, 2024 | 37.19 | 37.45 | 35.88 | 36.28 | 753,816 | -1.36(-3.61%) |
Apr 11, 2024 | 37.46 | 37.82 | 36.81 | 37.64 | 894,265 | +0.55(+1.48%) |
Apr 10, 2024 | 37.24 | 37.86 | 36.59 | 37.09 | 1,564,995 | -2.10(-5.36%) |
Apr 09, 2024 | 39.16 | 39.40 | 38.48 | 39.19 | 621,625 | +0.30(+0.77%) |
Apr 08, 2024 | 39.02 | 39.20 | 38.54 | 38.89 | 607,917 | +0.38(+0.99%) |
Apr 05, 2024 | 38.00 | 38.94 | 37.90 | 38.51 | 851,035 | +0.28(+0.73%) |
Apr 04, 2024 | 39.84 | 40.03 | 38.02 | 38.23 | 1,106,811 | -0.80(-2.05%) |
Apr 03, 2024 | 38.13 | 39.23 | 38.08 | 39.03 | 705,483 | +0.46(+1.19%) |
Apr 02, 2024 | 39.03 | 39.06 | 38.12 | 38.57 | 908,505 | -1.45(-3.62%) |
Apr 01, 2024 | 40.95 | 40.97 | 39.88 | 40.02 | 897,103 | -0.81(-1.98%) |
Mar 28, 2024 | 40.69 | 41.39 | 40.63 | 40.83 | 900,856 | +0.27(+0.67%) |
Mar 27, 2024 | 39.49 | 40.56 | 39.38 | 40.56 | 1,489,249 | +1.72(+4.43%) |
Mar 26, 2024 | 39.61 | 39.82 | 38.80 | 38.84 | 513,843 | -0.18(-0.46%) |
Mar 25, 2024 | 39.10 | 39.58 | 39.00 | 39.02 | 459,382 | +0.11(+0.28%) |
Mar 22, 2024 | 39.93 | 40.07 | 38.89 | 38.91 | 576,517 | -1.07(-2.68%) |
Mar 21, 2024 | 39.63 | 40.35 | 39.56 | 39.98 | 724,274 | +0.90(+2.30%) |
Mar 20, 2024 | 37.40 | 39.41 | 37.25 | 39.08 | 1,214,725 | +1.41(+3.74%) |
Mar 19, 2024 | 36.80 | 37.90 | 36.78 | 37.67 | 576,401 | +0.31(+0.83%) |
Mar 18, 2024 | 37.97 | 38.07 | 37.24 | 37.36 | 1,202,041 | -0.41(-1.09%) |
Mar 15, 2024 | 37.39 | 38.04 | 37.33 | 37.77 | 612,106 | +0.12(+0.32%) |
Mar 14, 2024 | 38.81 | 38.89 | 36.99 | 37.65 | 1,246,346 | -1.42(-3.63%) |
Mar 13, 2024 | 38.75 | 39.41 | 38.74 | 39.07 | 513,235 | +0.24(+0.62%) |
Mar 12, 2024 | 38.89 | 39.16 | 38.23 | 38.83 | 1,043,936 | -0.06(-0.15%) |
Mar 11, 2024 | 39.17 | 39.53 | 38.74 | 38.89 | 753,040 | -0.64(-1.62%) |
Mar 08, 2024 | 40.26 | 40.91 | 39.16 | 39.53 | 1,495,398 | -0.05(-0.13%) |
Mar 07, 2024 | 39.51 | 40.02 | 39.39 | 39.58 | 704,365 | +0.64(+1.64%) |
Mar 06, 2024 | 39.25 | 39.26 | 38.54 | 38.94 | 949,863 | +0.52(+1.35%) |
Mar 05, 2024 | 38.61 | 39.22 | 38.14 | 38.42 | 1,048,700 | -0.75(-1.91%) |
Mar 04, 2024 | 39.68 | 39.95 | 39.07 | 39.17 | 1,025,782 | -0.09(-0.23%) |
Mar 01, 2024 | 38.71 | 39.39 | 38.21 | 39.26 | 874,038 | +0.85(+2.21%) |
Feb 29, 2024 | 38.95 | 39.29 | 37.98 | 38.41 | 1,060,272 | +0.44(+1.16%) |
Feb 28, 2024 | 37.98 | 38.49 | 37.76 | 37.97 | 723,742 | -0.55(-1.43%) |
Feb 27, 2024 | 38.20 | 38.63 | 38.04 | 38.52 | 755,850 | +0.97(+2.58%) |
Feb 26, 2024 | 36.97 | 37.69 | 36.78 | 37.55 | 667,658 | +0.48(+1.29%) |
Feb 23, 2024 | 36.95 | 37.49 | 36.56 | 37.07 | 842,521 | +0.16(+0.43%) |
Feb 22, 2024 | 36.61 | 37.12 | 36.35 | 36.91 | 813,829 | +0.54(+1.48%) |
Feb 21, 2024 | 36.25 | 36.50 | 35.80 | 36.37 | 483,900 | -0.35(-0.95%) |
Feb 20, 2024 | 36.84 | 37.01 | 36.40 | 36.72 | 983,392 | -1.06(-2.81%) |
Feb 16, 2024 | 37.93 | 38.53 | 37.56 | 37.78 | 829,359 | -0.99(-2.55%) |
Feb 15, 2024 | 37.56 | 38.93 | 37.46 | 38.77 | 1,135,008 | +1.83(+4.95%) |
Feb 14, 2024 | 36.36 | 37.11 | 35.84 | 36.94 | 1,176,893 | +1.68(+4.76%) |
Feb 13, 2024 | 35.89 | 36.33 | 34.68 | 35.26 | 1,932,785 | -3.16(-8.22%) |
Feb 12, 2024 | 37.25 | 38.62 | 37.25 | 38.42 | 830,694 | +1.31(+3.53%) |
Feb 09, 2024 | 36.22 | 37.14 | 36.02 | 37.11 | 768,495 | +1.16(+3.23%) |
Feb 08, 2024 | 34.88 | 35.98 | 34.68 | 35.95 | 633,231 | +1.09(+3.13%) |
Feb 07, 2024 | 35.18 | 35.19 | 34.44 | 34.86 | 728,127 | -0.17(-0.49%) |
Feb 06, 2024 | 34.31 | 35.08 | 34.09 | 35.03 | 687,094 | +0.61(+1.77%) |
Feb 05, 2024 | 34.64 | 34.84 | 33.75 | 34.42 | 963,443 | -0.93(-2.63%) |
Feb 02, 2024 | 34.91 | 35.69 | 34.59 | 35.35 | 788,856 | -0.39(-1.09%) |
Feb 01, 2024 | 35.28 | 35.80 | 34.29 | 35.74 | 1,306,729 | +0.93(+2.67%) |
Jan 31, 2024 | 36.41 | 37.03 | 34.76 | 34.81 | 1,781,100 | -1.80(-4.92%) |
Jan 30, 2024 | 36.87 | 37.04 | 36.38 | 36.61 | 635,499 | -0.61(-1.64%) |
Jan 29, 2024 | 36.03 | 37.23 | 35.66 | 37.22 | 860,967 | +1.22(+3.39%) |
Jan 26, 2024 | 36.30 | 36.67 | 35.77 | 36.00 | 689,083 | +0.06(+0.17%) |
Jan 25, 2024 | 36.38 | 36.59 | 35.42 | 35.94 | 810,463 | +0.52(+1.47%) |
Jan 24, 2024 | 36.87 | 36.90 | 35.33 | 35.42 | 1,147,186 | -0.59(-1.64%) |
Jan 23, 2024 | 36.87 | 36.99 | 35.65 | 36.01 | 831,793 | -0.27(-0.74%) |
Jan 22, 2024 | 35.36 | 36.33 | 35.36 | 36.28 | 1,146,496 | +1.47(+4.22%) |
Jan 19, 2024 | 34.33 | 34.90 | 33.61 | 34.81 | 874,288 | +0.68(+1.99%) |
Jan 18, 2024 | 34.16 | 34.30 | 33.26 | 34.13 | 842,407 | +0.39(+1.16%) |
Jan 17, 2024 | 33.26 | 33.86 | 33.01 | 33.74 | 777,549 | -0.50(-1.46%) |
Jan 16, 2024 | 34.52 | 34.73 | 33.96 | 34.24 | 1,102,454 | -0.88(-2.51%) |
Jan 12, 2024 | 36.05 | 36.47 | 34.89 | 35.12 | 814,128 | -0.14(-0.40%) |
Jan 11, 2024 | 35.55 | 35.65 | 34.40 | 35.26 | 1,253,514 | -0.55(-1.54%) |
Jan 10, 2024 | 35.69 | 35.90 | 35.08 | 35.81 | 773,422 | +0.06(+0.17%) |
Jan 09, 2024 | 35.56 | 36.05 | 35.17 | 35.75 | 912,595 | -0.73(-2.00%) |
Jan 08, 2024 | 35.17 | 36.50 | 34.82 | 36.48 | 1,386,835 | +1.27(+3.61%) |
Jan 05, 2024 | 34.98 | 35.96 | 34.82 | 35.21 | 1,157,748 | -0.16(-0.45%) |
Jan 04, 2024 | 35.47 | 35.94 | 35.34 | 35.37 | 1,079,848 | -0.18(-0.51%) |
Jan 03, 2024 | 36.72 | 36.85 | 35.39 | 35.55 | 2,215,610 | -2.00(-5.33%) |
Jan 02, 2024 | 37.52 | 38.33 | 37.15 | 37.55 | 1,782,447 | -0.50(-1.31%) |
Dec 29, 2023 | 39.10 | 39.27 | 38.02 | 38.05 | 1,424,584 | -1.21(-3.08%) |
Dec 28, 2023 | 39.24 | 39.73 | 39.00 | 39.26 | 997,034 | -0.36(-0.91%) |
Dec 27, 2023 | 39.51 | 39.86 | 39.09 | 39.62 | 1,172,674 | +0.27(+0.69%) |
Dec 26, 2023 | 38.63 | 39.52 | 38.45 | 39.35 | 962,412 | +1.01(+2.63%) |
Dec 22, 2023 | 38.16 | 38.86 | 37.89 | 38.34 | 1,798,163 | +0.60(+1.59%) |
Dec 21, 2023 | 37.28 | 37.75 | 36.89 | 37.74 | 1,292,134 | +1.26(+3.45%) |
Dec 20, 2023 | 37.84 | 38.68 | 36.42 | 36.48 | 1,504,693 | -1.47(-3.86%) |
Dec 19, 2023 | 37.02 | 38.08 | 36.88 | 37.95 | 1,373,324 | +1.40(+3.82%) |
Dec 18, 2023 | 36.88 | 37.15 | 36.39 | 36.55 | 1,059,981 | +0.03(+0.08%) |
Dec 15, 2023 | 37.24 | 37.46 | 36.11 | 36.52 | 1,980,455 | -0.66(-1.77%) |
Dec 14, 2023 | 36.49 | 37.63 | 36.35 | 37.18 | 1,864,539 | +1.84(+5.22%) |
Dec 13, 2023 | 33.02 | 35.33 | 32.50 | 35.33 | 1,543,389 | +2.38(+7.23%) |
Dec 12, 2023 | 32.94 | 33.20 | 32.39 | 32.95 | 938,752 | -0.07(-0.21%) |
Dec 11, 2023 | 32.90 | 33.20 | 32.61 | 33.02 | 613,949 | +0.08(+0.24%) |
Dec 08, 2023 | 32.36 | 33.24 | 32.25 | 32.94 | 1,026,705 | +0.51(+1.57%) |
Dec 07, 2023 | 32.05 | 32.48 | 31.74 | 32.43 | 992,045 | +0.48(+1.50%) |
Dec 06, 2023 | 32.57 | 33.33 | 31.89 | 31.95 | 1,414,963 | -0.17(-0.53%) |
Dec 05, 2023 | 32.68 | 32.68 | 31.97 | 32.12 | 1,159,589 | -0.85(-2.57%) |
Dec 04, 2023 | 32.05 | 33.03 | 32.00 | 32.97 | 1,117,522 | +0.63(+1.94%) |
Dec 01, 2023 | 30.35 | 32.40 | 30.06 | 32.34 | 2,155,890 | +1.81(+5.94%) |
Nov 30, 2023 | 30.65 | 30.86 | 30.25 | 30.53 | 1,473,883 | +0.20(+0.66%) |
Nov 29, 2023 | 30.50 | 31.24 | 30.24 | 30.33 | 1,640,110 | +0.32(+1.06%) |
Nov 28, 2023 | 30.18 | 30.40 | 29.72 | 30.01 | 1,442,857 | -0.27(-0.89%) |
Nov 27, 2023 | 30.18 | 30.37 | 29.75 | 30.28 | 795,768 | -0.18(-0.59%) |
Nov 24, 2023 | 30.02 | 30.59 | 29.95 | 30.46 | 562,068 | +0.38(+1.26%) |
Nov 22, 2023 | 30.07 | 30.49 | 29.83 | 30.08 | 1,644,848 | +0.35(+1.17%) |
Nov 21, 2023 | 30.10 | 30.19 | 29.68 | 29.73 | 777,617 | -0.79(-2.58%) |
Nov 20, 2023 | 30.24 | 30.61 | 29.97 | 30.52 | 743,090 | +0.33(+1.09%) |
Nov 17, 2023 | 29.90 | 30.27 | 29.77 | 30.19 | 1,077,283 | +0.76(+2.57%) |
Nov 16, 2023 | 30.15 | 30.30 | 29.12 | 29.43 | 1,652,742 | -0.92(-3.02%) |
Nov 15, 2023 | 30.25 | 31.38 | 30.16 | 30.35 | 2,020,398 | +0.08(+0.26%) |
Nov 14, 2023 | 28.91 | 30.27 | 28.91 | 30.27 | 2,470,154 | +3.00(+11.01%) |
Nov 13, 2023 | 26.99 | 27.46 | 26.75 | 27.27 | 1,164,659 | -0.02(-0.07%) |
Nov 10, 2023 | 26.98 | 27.45 | 26.52 | 27.29 | 911,643 | +0.63(+2.36%) |
Nov 09, 2023 | 27.87 | 27.90 | 26.58 | 26.66 | 1,787,385 | -0.90(-3.26%) |
Nov 08, 2023 | 28.15 | 28.27 | 27.35 | 27.56 | 1,460,419 | -0.66(-2.33%) |
Nov 07, 2023 | 28.11 | 28.40 | 27.78 | 28.22 | 967,706 | -0.14(-0.49%) |
Nov 06, 2023 | 29.09 | 29.17 | 28.06 | 28.35 | 900,572 | -0.71(-2.44%) |
Nov 03, 2023 | 28.50 | 29.46 | 28.50 | 29.06 | 1,475,958 | +1.45(+5.23%) |
Nov 02, 2023 | 26.91 | 27.62 | 26.78 | 27.62 | 1,423,595 | +1.42(+5.40%) |
Nov 01, 2023 | 25.91 | 26.25 | 25.46 | 26.20 | 1,135,467 | +0.23(+0.88%) |
Oct 31, 2023 | 25.58 | 26.05 | 25.39 | 25.97 | 876,052 | +0.46(+1.80%) |
Oct 30, 2023 | 25.68 | 26.01 | 25.12 | 25.51 | 1,045,871 | +0.27(+1.07%) |
Oct 27, 2023 | 25.94 | 26.03 | 25.04 | 25.24 | 1,155,229 | -0.60(-2.31%) |
Oct 26, 2023 | 25.82 | 26.32 | 25.52 | 25.84 | 1,198,303 | +0.12(+0.47%) |
Oct 25, 2023 | 26.13 | 26.32 | 25.62 | 25.72 | 972,743 | -0.86(-3.23%) |
Oct 24, 2023 | 26.61 | 26.95 | 26.26 | 26.58 | 1,216,984 | +0.41(+1.56%) |
Oct 23, 2023 | 26.35 | 26.91 | 26.02 | 26.17 | 1,323,957 | -0.47(-1.76%) |
Oct 20, 2023 | 27.29 | 27.37 | 26.59 | 26.64 | 1,744,051 | -0.70(-2.55%) |
Oct 19, 2023 | 28.05 | 28.46 | 27.23 | 27.34 | 1,605,975 | -0.87(-3.08%) |
Oct 18, 2023 | 29.00 | 29.00 | 28.12 | 28.21 | 1,072,008 | -1.28(-4.33%) |
Oct 17, 2023 | 28.43 | 29.92 | 28.43 | 29.48 | 1,170,051 | +0.67(+2.32%) |
Oct 16, 2023 | 28.40 | 28.92 | 28.16 | 28.81 | 672,515 | +0.89(+3.18%) |
Oct 13, 2023 | 28.58 | 28.70 | 27.73 | 27.93 | 877,533 | -0.47(-1.65%) |
Oct 12, 2023 | 29.78 | 29.80 | 28.09 | 28.39 | 1,091,040 | -1.36(-4.56%) |
Oct 11, 2023 | 29.92 | 30.27 | 29.31 | 29.75 | 770,357 | -0.12(-0.40%) |
Oct 10, 2023 | 29.29 | 30.21 | 29.29 | 29.87 | 978,623 | +0.66(+2.25%) |
Oct 09, 2023 | 28.49 | 29.37 | 28.46 | 29.21 | 658,937 | +0.35(+1.21%) |
Oct 06, 2023 | 27.98 | 29.15 | 27.72 | 28.86 | 1,436,098 | +0.50(+1.76%) |
Oct 05, 2023 | 28.16 | 28.49 | 27.87 | 28.36 | 957,089 | +0.06(+0.21%) |
Oct 04, 2023 | 28.22 | 28.42 | 27.60 | 28.30 | 1,197,447 | +0.01(+0.04%) |
Oct 03, 2023 | 28.88 | 29.07 | 28.04 | 28.29 | 1,291,635 | -0.98(-3.34%) |
Oct 02, 2023 | 30.04 | 30.18 | 28.97 | 29.27 | 1,180,773 | -0.87(-2.88%) |
Sep 29, 2023 | 30.95 | 31.01 | 30.00 | 30.14 | 907,191 | -0.37(-1.21%) |
Sep 28, 2023 | 29.98 | 30.82 | 29.96 | 30.51 | 682,582 | +0.49(+1.63%) |
Sep 27, 2023 | 29.78 | 30.28 | 29.46 | 30.02 | 1,059,449 | +0.57(+1.93%) |
Sep 26, 2023 | 29.83 | 30.33 | 29.41 | 29.45 | 824,714 | -0.78(-2.57%) |
Sep 25, 2023 | 29.62 | 30.28 | 30.02 | 30.23 | 754,160 | +0.30(+1.00%) |
Sep 22, 2023 | 30.26 | 30.52 | 29.91 | 29.93 | 648,098 | -0.19(-0.63%) |
Sep 21, 2023 | 30.58 | 30.66 | 30.10 | 30.12 | 792,447 | -0.99(-3.17%) |
Sep 20, 2023 | 31.93 | 32.34 | 31.07 | 31.11 | 897,120 | -0.58(-1.84%) |
Sep 19, 2023 | 31.98 | 32.28 | 31.50 | 31.69 | 435,980 | -0.26(-0.81%) |
Sep 18, 2023 | 32.44 | 32.44 | 31.95 | 31.95 | 563,235 | -0.46(-1.41%) |
Sep 15, 2023 | 32.81 | 32.91 | 32.12 | 32.41 | 502,500 | -0.71(-2.14%) |
Sep 14, 2023 | 32.72 | 33.27 | 32.65 | 33.11 | 494,140 | +0.88(+2.72%) |
Sep 13, 2023 | 32.77 | 32.88 | 32.03 | 32.24 | 505,204 | -0.45(-1.37%) |
Sep 12, 2023 | 32.62 | 33.04 | 32.50 | 32.69 | 319,126 | -0.07(-0.21%) |
Sep 11, 2023 | 33.01 | 33.19 | 32.67 | 32.76 | 498,966 | +0.15(+0.46%) |
Sep 08, 2023 | 32.78 | 32.88 | 32.42 | 32.61 | 603,511 | -0.15(-0.46%) |
Sep 07, 2023 | 33.03 | 33.08 | 32.46 | 32.76 | 470,951 | -0.67(-2.00%) |
Sep 06, 2023 | 33.69 | 34.08 | 33.01 | 33.42 | 540,991 | -0.23(-0.68%) |
Sep 05, 2023 | 34.69 | 34.77 | 33.62 | 33.65 | 619,324 | -1.47(-4.20%) |