Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.00 | 38.14 | 37.78 | 38.09 | 6,332 | +0.54(+1.42%) |
May 23, 2024 | 37.48 | 37.92 | 37.25 | 37.55 | 4,302 | +0.40(+1.06%) |
May 22, 2024 | 36.30 | 37.16 | 36.22 | 37.16 | 6,658 | -0.12(-0.32%) |
May 21, 2024 | 37.24 | 37.28 | 37.15 | 37.28 | 4,535 | -0.15(-0.40%) |
May 20, 2024 | 37.32 | 37.62 | 37.28 | 37.43 | 2,566 | -0.21(-0.56%) |
May 17, 2024 | 37.24 | 37.64 | 37.24 | 37.64 | 5,313 | -0.35(-0.92%) |
May 16, 2024 | 37.87 | 37.99 | 37.41 | 37.99 | 4,868 | +0.54(+1.43%) |
May 15, 2024 | 36.87 | 37.60 | 36.87 | 37.45 | 4,100 | +1.91(+5.39%) |
May 14, 2024 | 35.68 | 35.98 | 35.53 | 35.54 | 4,418 | -0.09(-0.24%) |
May 13, 2024 | 35.33 | 35.82 | 35.33 | 35.63 | 4,600 | -0.37(-1.04%) |
May 10, 2024 | 35.96 | 36.27 | 35.88 | 36.00 | 5,030 | +0.44(+1.24%) |
May 09, 2024 | 35.51 | 35.71 | 35.40 | 35.56 | 5,035 | +0.16(+0.46%) |
May 08, 2024 | 35.07 | 35.57 | 35.01 | 35.40 | 7,450 | -0.21(-0.60%) |
May 07, 2024 | 35.95 | 36.46 | 35.61 | 35.61 | 5,891 | +0.96(+2.77%) |
May 06, 2024 | 34.82 | 34.99 | 34.65 | 34.65 | 4,100 | +0.25(+0.74%) |
May 03, 2024 | 34.22 | 34.91 | 34.03 | 34.40 | 4,236 | +1.59(+4.83%) |
May 02, 2024 | 32.92 | 33.01 | 32.66 | 32.81 | 12,016 | +0.07(+0.21%) |
May 01, 2024 | 32.35 | 32.74 | 32.13 | 32.74 | 20,944 | -0.01(-0.03%) |
Apr 30, 2024 | 32.93 | 33.09 | 32.45 | 32.75 | 13,256 | -0.77(-2.30%) |
Apr 29, 2024 | 33.32 | 33.52 | 33.32 | 33.52 | 16,842 | +0.32(+0.96%) |
Apr 26, 2024 | 32.92 | 33.20 | 32.85 | 33.20 | 22,659 | +0.64(+1.97%) |
Apr 25, 2024 | 32.34 | 32.56 | 32.21 | 32.56 | 10,289 | -0.30(-0.91%) |
Apr 24, 2024 | 32.80 | 32.86 | 32.09 | 32.86 | 15,227 | -0.64(-1.91%) |
Apr 23, 2024 | 32.43 | 33.74 | 32.43 | 33.50 | 10,903 | +0.52(+1.58%) |
Apr 22, 2024 | 32.94 | 32.98 | 32.64 | 32.98 | 8,671 | +0.86(+2.68%) |
Apr 19, 2024 | 31.76 | 32.39 | 31.76 | 32.12 | 7,956 | +0.03(+0.09%) |
Apr 18, 2024 | 32.04 | 32.44 | 32.02 | 32.09 | 12,701 | +0.46(+1.45%) |
Apr 17, 2024 | 31.87 | 31.90 | 31.41 | 31.63 | 18,336 | -0.47(-1.47%) |
Apr 16, 2024 | 31.80 | 32.17 | 31.57 | 32.10 | 11,502 | -0.30(-0.92%) |
Apr 15, 2024 | 32.73 | 32.82 | 32.02 | 32.40 | 6,840 | +0.64(+2.02%) |
Apr 12, 2024 | 32.18 | 32.36 | 31.76 | 31.76 | 7,544 | -0.15(-0.47%) |
Apr 11, 2024 | 31.59 | 32.02 | 31.57 | 31.91 | 10,755 | +0.30(+0.95%) |
Apr 10, 2024 | 32.18 | 32.18 | 31.61 | 31.61 | 5,911 | -0.79(-2.43%) |
Apr 09, 2024 | 32.46 | 32.59 | 32.21 | 32.40 | 9,848 | -0.10(-0.30%) |
Apr 08, 2024 | 32.58 | 32.94 | 32.40 | 32.49 | 16,605 | +0.22(+0.70%) |
Apr 05, 2024 | 32.13 | 32.74 | 32.12 | 32.27 | 29,762 | -0.67(-2.03%) |
Apr 04, 2024 | 32.57 | 33.23 | 32.53 | 32.94 | 28,616 | +0.48(+1.48%) |
Apr 03, 2024 | 32.33 | 32.46 | 32.12 | 32.46 | 4,788 | +0.32(+1.00%) |
Apr 02, 2024 | 32.08 | 32.14 | 31.91 | 32.14 | 11,413 | -0.95(-2.87%) |
Apr 01, 2024 | 33.16 | 33.23 | 33.07 | 33.09 | 6,565 | -0.20(-0.60%) |
Mar 28, 2024 | 33.25 | 33.80 | 33.25 | 33.29 | 12,353 | +0.34(+1.03%) |
Mar 27, 2024 | 32.78 | 33.38 | 32.78 | 32.95 | 8,921 | -0.34(-1.02%) |
Mar 26, 2024 | 32.91 | 33.29 | 32.73 | 33.29 | 8,004 | +0.28(+0.85%) |
Mar 25, 2024 | 33.11 | 33.46 | 32.89 | 33.01 | 8,631 | -1.01(-2.97%) |
Mar 22, 2024 | 33.91 | 34.02 | 33.65 | 34.02 | 2,587 | +0.07(+0.21%) |
Mar 21, 2024 | 33.85 | 34.08 | 33.84 | 33.95 | 5,384 | +0.83(+2.51%) |
Mar 20, 2024 | 32.96 | 33.49 | 32.87 | 33.12 | 26,544 | +0.92(+2.86%) |
Mar 19, 2024 | 32.25 | 32.39 | 32.09 | 32.20 | 7,180 | -0.98(-2.95%) |
Mar 18, 2024 | 32.91 | 33.18 | 32.77 | 33.18 | 6,528 | +0.23(+0.70%) |
Mar 15, 2024 | 32.81 | 32.97 | 32.60 | 32.95 | 6,681 | -0.33(-0.99%) |
Mar 14, 2024 | 33.20 | 33.28 | 32.81 | 33.28 | 4,557 | -0.32(-0.97%) |
Mar 13, 2024 | 33.60 | 33.76 | 33.51 | 33.60 | 5,325 | -0.75(-2.17%) |
Mar 12, 2024 | 34.31 | 34.70 | 33.87 | 34.35 | 12,302 | -0.70(-2.00%) |
Mar 11, 2024 | 35.23 | 35.79 | 35.05 | 35.05 | 4,284 | +0.20(+0.57%) |
Mar 08, 2024 | 35.23 | 35.23 | 34.85 | 34.85 | 2,178 | -0.30(-0.85%) |
Mar 07, 2024 | 35.55 | 35.55 | 35.13 | 35.15 | 3,202 | -0.01(-0.03%) |
Mar 06, 2024 | 35.53 | 35.53 | 34.99 | 35.16 | 7,216 | -0.35(-0.99%) |
Mar 05, 2024 | 35.09 | 35.51 | 35.09 | 35.51 | 5,112 | -0.43(-1.19%) |
Mar 04, 2024 | 35.55 | 35.94 | 35.25 | 35.94 | 6,907 | +0.81(+2.30%) |
Mar 01, 2024 | 34.89 | 35.20 | 34.54 | 35.13 | 5,352 | +0.45(+1.28%) |
Feb 29, 2024 | 34.81 | 34.97 | 34.50 | 34.69 | 12,001 | +0.51(+1.50%) |
Feb 28, 2024 | 34.20 | 34.53 | 34.00 | 34.17 | 4,755 | -0.65(-1.87%) |
Feb 27, 2024 | 33.99 | 35.10 | 33.99 | 34.83 | 5,474 | -0.11(-0.30%) |
Feb 26, 2024 | 35.27 | 35.27 | 34.93 | 34.93 | 4,549 | -1.16(-3.22%) |
Feb 23, 2024 | 35.92 | 36.27 | 35.92 | 36.09 | 6,321 | +0.09(+0.26%) |
Feb 22, 2024 | 35.84 | 36.33 | 35.84 | 36.00 | 3,878 | -0.36(-0.98%) |
Feb 21, 2024 | 35.95 | 36.36 | 35.64 | 36.36 | 6,256 | +0.17(+0.47%) |
Feb 20, 2024 | 36.43 | 36.80 | 35.94 | 36.19 | 4,856 | -0.14(-0.39%) |
Feb 16, 2024 | 35.95 | 36.47 | 35.70 | 36.33 | 2,427 | +0.11(+0.30%) |
Feb 15, 2024 | 36.10 | 36.24 | 35.85 | 36.22 | 3,990 | +0.86(+2.43%) |
Feb 14, 2024 | 36.36 | 36.36 | 35.12 | 35.36 | 4,951 | +0.84(+2.43%) |
Feb 13, 2024 | 34.43 | 34.71 | 34.43 | 34.52 | 6,172 | -1.28(-3.56%) |
Feb 12, 2024 | 35.80 | 35.92 | 35.56 | 35.80 | 12,049 | +0.49(+1.38%) |
Feb 09, 2024 | 35.36 | 35.88 | 35.19 | 35.31 | 3,484 | +0.39(+1.11%) |
Feb 08, 2024 | 35.28 | 35.28 | 34.67 | 34.92 | 12,693 | -1.59(-4.36%) |
Feb 07, 2024 | 36.36 | 36.62 | 36.14 | 36.52 | 4,405 | -0.12(-0.31%) |
Feb 06, 2024 | 36.20 | 36.63 | 35.76 | 36.63 | 12,315 | +0.83(+2.32%) |
Feb 05, 2024 | 36.08 | 36.10 | 35.38 | 35.80 | 13,953 | -1.76(-4.69%) |
Feb 02, 2024 | 37.08 | 37.56 | 36.57 | 37.56 | 18,100 | +0.07(+0.19%) |
Feb 01, 2024 | 37.07 | 37.75 | 36.95 | 37.49 | 7,522 | +0.24(+0.64%) |
Jan 31, 2024 | 37.41 | 37.93 | 37.25 | 37.25 | 5,383 | -0.03(-0.09%) |
Jan 30, 2024 | 37.06 | 37.28 | 36.94 | 37.28 | 4,036 | -0.12(-0.33%) |
Jan 29, 2024 | 36.55 | 37.41 | 36.55 | 37.41 | 13,400 | -0.49(-1.29%) |
Jan 26, 2024 | 37.87 | 37.99 | 37.65 | 37.90 | 11,927 | +0.33(+0.88%) |
Jan 25, 2024 | 38.00 | 38.00 | 37.29 | 37.57 | 5,214 | +0.10(+0.27%) |
Jan 24, 2024 | 37.21 | 38.17 | 37.21 | 37.47 | 7,472 | +0.07(+0.19%) |
Jan 23, 2024 | 38.60 | 38.60 | 37.25 | 37.40 | 10,613 | -0.68(-1.79%) |
Jan 22, 2024 | 38.04 | 38.49 | 37.90 | 38.08 | 11,485 | +1.00(+2.70%) |
Jan 19, 2024 | 36.60 | 37.08 | 36.51 | 37.08 | 26,105 | +0.68(+1.88%) |
Jan 18, 2024 | 35.96 | 36.46 | 35.89 | 36.40 | 30,894 | +0.70(+1.95%) |
Jan 17, 2024 | 35.26 | 35.73 | 34.98 | 35.70 | 7,431 | -1.20(-3.25%) |
Jan 16, 2024 | 37.34 | 37.37 | 36.90 | 36.90 | 13,488 | +0.41(+1.13%) |
Jan 12, 2024 | 36.92 | 36.92 | 36.32 | 36.49 | 24,021 | -0.34(-0.93%) |
Jan 11, 2024 | 36.97 | 36.97 | 36.72 | 36.83 | 3,884 | -0.54(-1.45%) |
Jan 10, 2024 | 37.04 | 37.66 | 37.04 | 37.37 | 6,387 | +2.00(+5.65%) |
Jan 09, 2024 | 36.01 | 36.11 | 35.37 | 35.37 | 10,313 | -1.59(-4.30%) |
Jan 08, 2024 | 36.33 | 36.96 | 36.33 | 36.96 | 11,018 | +1.52(+4.30%) |
Jan 05, 2024 | 34.91 | 35.62 | 34.90 | 35.44 | 15,365 | +0.48(+1.39%) |
Jan 04, 2024 | 34.65 | 35.30 | 34.65 | 34.95 | 10,561 | +0.29(+0.84%) |
Jan 03, 2024 | 34.36 | 34.94 | 34.36 | 34.66 | 4,981 | -0.04(-0.12%) |
Jan 02, 2024 | 34.81 | 35.10 | 34.67 | 34.70 | 6,247 | -0.92(-2.58%) |
Dec 29, 2023 | 34.93 | 35.62 | 34.93 | 35.62 | 4,258 | +0.34(+0.96%) |
Dec 28, 2023 | 35.50 | 35.50 | 34.84 | 35.28 | 2,225 | -0.02(-0.07%) |
Dec 27, 2023 | 35.26 | 35.50 | 34.92 | 35.31 | 3,586 | +0.11(+0.32%) |
Dec 26, 2023 | 34.28 | 35.20 | 34.28 | 35.20 | 1,012 | +0.12(+0.36%) |
Dec 22, 2023 | 34.69 | 35.31 | 34.07 | 35.07 | 2,363 | +0.33(+0.95%) |
Dec 21, 2023 | 34.28 | 35.30 | 34.28 | 34.74 | 10,584 | +0.12(+0.35%) |
Dec 20, 2023 | 35.02 | 35.31 | 34.62 | 34.62 | 66,190 | -0.10(-0.29%) |
Dec 19, 2023 | 34.52 | 34.79 | 34.11 | 34.72 | 95,680 | +0.22(+0.64%) |
Dec 18, 2023 | 33.98 | 34.63 | 33.98 | 34.50 | 7,779 | +0.10(+0.29%) |
Dec 15, 2023 | 34.63 | 35.26 | 34.06 | 34.40 | 5,708 | -0.39(-1.12%) |
Dec 14, 2023 | 34.48 | 34.79 | 34.14 | 34.79 | 2,388 | +2.25(+6.92%) |
Dec 13, 2023 | 32.50 | 32.69 | 32.07 | 32.54 | 7,345 | +0.37(+1.15%) |
Dec 12, 2023 | 32.28 | 32.97 | 32.01 | 32.17 | 10,967 | -0.69(-2.10%) |
Dec 11, 2023 | 32.84 | 33.32 | 32.77 | 32.86 | 14,433 | +0.06(+0.20%) |
Dec 08, 2023 | 32.93 | 32.96 | 32.73 | 32.80 | 4,374 | -0.11(-0.35%) |
Dec 07, 2023 | 32.48 | 33.12 | 32.48 | 32.91 | 17,091 | +0.09(+0.27%) |
Dec 06, 2023 | 32.71 | 32.99 | 32.56 | 32.82 | 4,177 | +0.64(+1.98%) |
Dec 05, 2023 | 32.30 | 32.50 | 31.97 | 32.18 | 6,428 | +0.01(+0.04%) |
Dec 04, 2023 | 32.53 | 32.69 | 32.17 | 32.17 | 3,769 | -0.17(-0.53%) |
Dec 01, 2023 | 32.29 | 32.54 | 32.25 | 32.34 | 4,250 | +0.42(+1.32%) |
Nov 30, 2023 | 31.81 | 31.93 | 31.59 | 31.92 | 10,372 | -0.33(-1.02%) |
Nov 29, 2023 | 32.05 | 32.27 | 31.94 | 32.25 | 11,312 | +0.68(+2.14%) |
Nov 28, 2023 | 31.15 | 31.67 | 31.15 | 31.57 | 14,092 | -0.43(-1.33%) |
Nov 27, 2023 | 31.85 | 32.00 | 31.64 | 32.00 | 4,908 | +0.20(+0.63%) |
Nov 24, 2023 | 31.68 | 31.80 | 31.57 | 31.80 | 5,267 | +0.67(+2.15%) |
Nov 22, 2023 | 30.88 | 31.28 | 30.88 | 31.13 | 9,421 | -0.19(-0.61%) |
Nov 21, 2023 | 31.25 | 31.39 | 31.20 | 31.32 | 3,711 | +0.20(+0.64%) |
Nov 20, 2023 | 31.16 | 31.34 | 31.12 | 31.12 | 4,328 | +0.12(+0.39%) |
Nov 17, 2023 | 30.51 | 31.04 | 30.50 | 31.00 | 7,656 | +0.89(+2.94%) |
Nov 16, 2023 | 30.50 | 30.59 | 30.11 | 30.11 | 13,892 | -0.90(-2.89%) |
Nov 15, 2023 | 30.93 | 31.01 | 30.56 | 31.01 | 8,009 | +0.11(+0.36%) |
Nov 14, 2023 | 30.18 | 30.98 | 30.18 | 30.90 | 14,335 | +2.14(+7.46%) |
Nov 13, 2023 | 28.34 | 28.88 | 28.25 | 28.75 | 20,881 | +0.51(+1.81%) |
Nov 10, 2023 | 28.06 | 28.32 | 27.84 | 28.25 | 23,872 | -0.34(-1.21%) |
Nov 09, 2023 | 28.48 | 29.00 | 28.48 | 28.59 | 7,956 | +0.37(+1.31%) |
Nov 08, 2023 | 28.45 | 28.45 | 28.07 | 28.22 | 9,219 | +0.00(+0.00%) |
Nov 07, 2023 | 28.16 | 28.38 | 28.02 | 28.22 | 11,325 | +1.60(+6.01%) |
Nov 06, 2023 | 27.01 | 27.03 | 26.62 | 26.62 | 13,970 | -0.90(-3.29%) |
Nov 03, 2023 | 27.66 | 27.77 | 27.32 | 27.52 | 15,894 | +1.38(+5.30%) |
Nov 02, 2023 | 26.25 | 26.25 | 26.00 | 26.14 | 48,305 | +0.88(+3.48%) |
Nov 01, 2023 | 24.51 | 25.26 | 24.42 | 25.26 | 73,492 | +0.67(+2.72%) |
Oct 31, 2023 | 24.66 | 24.74 | 24.33 | 24.59 | 158,094 | +0.28(+1.14%) |
Oct 30, 2023 | 24.44 | 24.49 | 24.12 | 24.31 | 45,457 | +0.63(+2.67%) |
Oct 27, 2023 | 23.90 | 24.07 | 23.62 | 23.68 | 26,360 | +0.13(+0.55%) |
Oct 26, 2023 | 23.53 | 23.74 | 23.45 | 23.55 | 52,667 | +0.29(+1.25%) |
Oct 25, 2023 | 23.30 | 23.60 | 23.04 | 23.26 | 40,578 | -0.49(-2.06%) |
Oct 24, 2023 | 23.80 | 23.88 | 23.58 | 23.75 | 115,506 | +0.00(+0.00%) |
Oct 23, 2023 | 23.49 | 24.15 | 23.34 | 23.75 | 45,585 | -0.09(-0.38%) |
Oct 20, 2023 | 23.87 | 24.16 | 23.65 | 23.84 | 38,393 | +0.03(+0.14%) |
Oct 19, 2023 | 24.30 | 24.40 | 23.73 | 23.81 | 43,490 | -0.79(-3.23%) |
Oct 18, 2023 | 24.63 | 24.86 | 24.39 | 24.60 | 16,251 | -1.92(-7.24%) |
Oct 17, 2023 | 26.07 | 26.52 | 26.07 | 26.52 | 53,755 | +1.25(+4.95%) |
Oct 16, 2023 | 24.97 | 25.54 | 24.97 | 25.27 | 147,745 | +0.42(+1.69%) |
Oct 13, 2023 | 24.89 | 24.93 | 24.63 | 24.85 | 16,674 | -0.47(-1.86%) |
Oct 12, 2023 | 25.63 | 25.74 | 25.09 | 25.32 | 23,763 | -0.97(-3.69%) |
Oct 11, 2023 | 26.28 | 26.43 | 26.02 | 26.29 | 16,620 | +0.02(+0.08%) |
Oct 10, 2023 | 25.90 | 26.38 | 25.90 | 26.27 | 50,632 | +0.73(+2.86%) |
Oct 09, 2023 | 25.30 | 25.54 | 25.17 | 25.54 | 15,654 | -0.18(-0.70%) |
Oct 06, 2023 | 25.52 | 26.10 | 25.27 | 25.72 | 37,076 | +0.46(+1.82%) |
Oct 05, 2023 | 25.15 | 25.36 | 24.95 | 25.26 | 36,231 | +0.34(+1.36%) |
Oct 04, 2023 | 25.05 | 25.05 | 24.52 | 24.92 | 39,836 | +0.15(+0.61%) |
Oct 03, 2023 | 25.20 | 25.20 | 24.77 | 24.77 | 30,620 | -0.60(-2.36%) |
Oct 02, 2023 | 25.68 | 25.84 | 25.14 | 25.37 | 51,955 | -1.29(-4.84%) |
Sep 29, 2023 | 26.40 | 26.99 | 26.33 | 26.66 | 36,503 | +0.83(+3.20%) |
Sep 28, 2023 | 26.21 | 26.29 | 25.80 | 25.83 | 60,461 | -0.72(-2.70%) |
Sep 27, 2023 | 26.63 | 26.68 | 26.10 | 26.55 | 50,549 | -0.16(-0.61%) |
Sep 26, 2023 | 26.92 | 27.12 | 26.64 | 26.71 | 45,479 | -0.63(-2.29%) |
Sep 25, 2023 | 27.03 | 27.35 | 27.10 | 27.34 | 24,274 | -0.19(-0.69%) |
Sep 22, 2023 | 27.15 | 27.53 | 26.89 | 27.53 | 15,315 | +0.39(+1.46%) |
Sep 21, 2023 | 27.24 | 27.26 | 26.73 | 27.14 | 43,105 | +0.21(+0.80%) |
Sep 20, 2023 | 27.21 | 27.49 | 26.92 | 26.92 | 43,557 | +0.89(+3.42%) |
Sep 19, 2023 | 25.79 | 26.20 | 25.79 | 26.03 | 55,283 | +0.14(+0.54%) |
Sep 18, 2023 | 25.58 | 25.89 | 25.50 | 25.89 | 27,281 | -0.70(-2.63%) |
Sep 15, 2023 | 26.73 | 27.06 | 26.57 | 26.59 | 35,394 | -0.11(-0.41%) |
Sep 14, 2023 | 26.39 | 26.81 | 26.27 | 26.70 | 27,904 | +0.24(+0.91%) |
Sep 13, 2023 | 26.36 | 26.87 | 26.32 | 26.46 | 31,563 | +0.88(+3.44%) |
Sep 12, 2023 | 25.66 | 25.73 | 25.42 | 25.58 | 60,590 | -0.46(-1.77%) |
Sep 11, 2023 | 25.86 | 26.06 | 25.76 | 26.04 | 36,439 | +0.75(+2.97%) |
Sep 08, 2023 | 25.36 | 25.64 | 25.27 | 25.29 | 19,318 | -0.47(-1.82%) |
Sep 07, 2023 | 25.48 | 25.76 | 25.34 | 25.76 | 30,158 | +0.07(+0.27%) |
Sep 06, 2023 | 25.92 | 25.95 | 25.63 | 25.69 | 23,335 | -0.37(-1.42%) |
Sep 05, 2023 | 26.35 | 26.35 | 26.06 | 26.06 | 31,607 | -0.80(-2.98%) |