Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 35.00 | 35.34 | 34.90 | 35.29 | 88,894 | +0.28(+0.80%) |
May 15, 2024 | 34.49 | 35.18 | 34.27 | 35.01 | 95,942 | +0.86(+2.52%) |
May 14, 2024 | 34.31 | 34.31 | 33.95 | 34.15 | 100,229 | +0.46(+1.37%) |
May 13, 2024 | 33.94 | 34.15 | 33.58 | 33.69 | 116,813 | +0.01(+0.03%) |
May 10, 2024 | 34.10 | 34.10 | 33.66 | 33.68 | 115,754 | -0.32(-0.94%) |
May 09, 2024 | 33.52 | 34.09 | 33.41 | 34.00 | 86,064 | +0.66(+1.98%) |
May 08, 2024 | 32.50 | 33.60 | 32.32 | 33.34 | 125,878 | +0.00(+0.00%) |
May 07, 2024 | 33.41 | 34.13 | 33.34 | 33.34 | 138,770 | +0.16(+0.48%) |
May 06, 2024 | 33.66 | 33.80 | 33.15 | 33.18 | 109,471 | -0.12(-0.36%) |
May 03, 2024 | 33.26 | 33.54 | 33.20 | 33.30 | 113,098 | +0.74(+2.27%) |
May 02, 2024 | 31.85 | 32.67 | 31.70 | 32.56 | 99,520 | +1.09(+3.46%) |
May 01, 2024 | 31.85 | 32.38 | 31.43 | 31.47 | 82,167 | -0.20(-0.63%) |
Apr 30, 2024 | 32.00 | 32.23 | 31.56 | 31.67 | 92,594 | -0.77(-2.37%) |
Apr 29, 2024 | 32.52 | 32.73 | 32.24 | 32.44 | 106,386 | +0.17(+0.53%) |
Apr 26, 2024 | 32.38 | 32.67 | 32.25 | 32.27 | 90,638 | +0.03(+0.09%) |
Apr 25, 2024 | 32.10 | 32.37 | 31.93 | 32.24 | 69,738 | -0.11(-0.34%) |
Apr 24, 2024 | 32.02 | 32.42 | 31.69 | 32.35 | 98,312 | -0.01(-0.03%) |
Apr 23, 2024 | 31.49 | 32.60 | 31.49 | 32.36 | 97,743 | +0.76(+2.41%) |
Apr 22, 2024 | 31.29 | 31.95 | 30.91 | 31.60 | 66,049 | +0.58(+1.87%) |
Apr 19, 2024 | 30.91 | 31.37 | 30.83 | 31.02 | 103,073 | +0.02(+0.06%) |
Apr 18, 2024 | 30.76 | 31.33 | 30.61 | 31.00 | 102,400 | +0.27(+0.88%) |
Apr 17, 2024 | 31.96 | 32.02 | 30.65 | 30.73 | 122,256 | -1.02(-3.21%) |
Apr 16, 2024 | 31.97 | 32.19 | 31.67 | 31.75 | 115,578 | -0.57(-1.76%) |
Apr 15, 2024 | 32.43 | 32.43 | 31.93 | 32.32 | 113,221 | -0.03(-0.09%) |
Apr 12, 2024 | 32.57 | 32.78 | 32.29 | 32.35 | 88,662 | -0.51(-1.55%) |
Apr 11, 2024 | 32.61 | 33.09 | 32.37 | 32.86 | 83,969 | +0.35(+1.08%) |
Apr 10, 2024 | 32.65 | 32.84 | 32.11 | 32.51 | 151,878 | -1.23(-3.65%) |
Apr 09, 2024 | 32.94 | 33.81 | 32.89 | 33.74 | 131,169 | +0.83(+2.52%) |
Apr 08, 2024 | 33.57 | 33.91 | 32.87 | 32.91 | 124,621 | -0.38(-1.14%) |
Apr 05, 2024 | 33.22 | 33.70 | 33.17 | 33.29 | 69,244 | -0.18(-0.54%) |
Apr 04, 2024 | 33.94 | 34.23 | 33.30 | 33.47 | 89,846 | +0.03(+0.09%) |
Apr 03, 2024 | 32.53 | 33.49 | 32.53 | 33.44 | 112,548 | +0.90(+2.77%) |
Apr 02, 2024 | 33.03 | 33.03 | 32.22 | 32.54 | 146,194 | -1.04(-3.10%) |
Apr 01, 2024 | 34.27 | 34.27 | 33.33 | 33.58 | 163,353 | -0.59(-1.73%) |
Mar 28, 2024 | 33.89 | 33.91 | 33.82 | 34.17 | 139,660 | +0.50(+1.49%) |
Mar 27, 2024 | 33.06 | 33.70 | 33.03 | 33.67 | 112,679 | +0.97(+2.97%) |
Mar 26, 2024 | 32.74 | 33.17 | 32.52 | 32.70 | 145,447 | +0.38(+1.18%) |
Mar 25, 2024 | 32.23 | 32.37 | 31.73 | 32.32 | 109,421 | +0.28(+0.87%) |
Mar 22, 2024 | 32.82 | 32.82 | 32.03 | 32.04 | 154,755 | -0.77(-2.35%) |
Mar 21, 2024 | 32.58 | 33.22 | 32.58 | 32.81 | 155,853 | +0.49(+1.52%) |
Mar 20, 2024 | 31.34 | 32.45 | 31.32 | 32.32 | 119,484 | +0.64(+2.02%) |
Mar 19, 2024 | 31.51 | 31.91 | 31.51 | 31.68 | 127,587 | -0.13(-0.41%) |
Mar 18, 2024 | 33.17 | 33.17 | 31.73 | 31.81 | 175,388 | -1.19(-3.61%) |
Mar 15, 2024 | 33.11 | 33.90 | 32.62 | 33.00 | 2,330,555 | -0.28(-0.84%) |
Mar 14, 2024 | 33.12 | 33.31 | 32.37 | 33.28 | 375,986 | -0.19(-0.57%) |
Mar 13, 2024 | 33.46 | 33.84 | 33.24 | 33.47 | 294,443 | +0.00(+0.00%) |
Mar 12, 2024 | 33.94 | 33.94 | 33.18 | 33.47 | 320,940 | -0.59(-1.73%) |
Mar 11, 2024 | 33.95 | 34.24 | 33.06 | 34.06 | 349,600 | -0.25(-0.73%) |
Mar 08, 2024 | 35.20 | 35.52 | 34.13 | 34.31 | 156,560 | -0.40(-1.14%) |
Mar 07, 2024 | 34.83 | 34.92 | 34.35 | 34.71 | 111,210 | +0.15(+0.43%) |
Mar 06, 2024 | 34.99 | 34.99 | 34.20 | 34.56 | 153,457 | +0.10(+0.29%) |
Mar 05, 2024 | 34.66 | 34.76 | 34.28 | 34.46 | 141,585 | -0.55(-1.56%) |
Mar 04, 2024 | 36.10 | 36.14 | 34.88 | 35.00 | 134,018 | -1.16(-3.21%) |
Mar 01, 2024 | 36.35 | 36.36 | 35.83 | 36.17 | 100,101 | -0.26(-0.71%) |
Feb 29, 2024 | 36.58 | 36.87 | 36.20 | 36.42 | 196,469 | +0.56(+1.55%) |
Feb 28, 2024 | 35.87 | 36.42 | 35.86 | 35.87 | 87,487 | -0.43(-1.18%) |
Feb 27, 2024 | 36.84 | 36.84 | 36.28 | 36.30 | 117,204 | -0.18(-0.49%) |
Feb 26, 2024 | 36.56 | 36.94 | 35.96 | 36.47 | 139,902 | -0.25(-0.68%) |
Feb 23, 2024 | 37.30 | 37.30 | 36.46 | 36.72 | 134,538 | -0.70(-1.88%) |
Feb 22, 2024 | 36.64 | 37.51 | 36.64 | 37.43 | 169,155 | +0.72(+1.97%) |
Feb 21, 2024 | 38.12 | 38.56 | 36.51 | 36.70 | 149,002 | -1.64(-4.27%) |
Feb 20, 2024 | 38.62 | 39.05 | 38.14 | 38.34 | 208,198 | -0.81(-2.08%) |
Feb 16, 2024 | 39.16 | 39.91 | 38.50 | 39.15 | 427,212 | -0.52(-1.30%) |
Feb 15, 2024 | 38.93 | 40.52 | 38.93 | 39.67 | 246,097 | +1.34(+3.50%) |
Feb 14, 2024 | 37.79 | 38.68 | 37.29 | 38.33 | 235,954 | +1.30(+3.51%) |
Feb 13, 2024 | 37.05 | 37.35 | 36.56 | 37.03 | 211,441 | -1.69(-4.36%) |
Feb 12, 2024 | 38.31 | 39.33 | 38.31 | 38.72 | 118,450 | +0.59(+1.54%) |
Feb 09, 2024 | 37.69 | 38.63 | 37.13 | 38.13 | 174,706 | +0.68(+1.80%) |
Feb 08, 2024 | 35.80 | 37.65 | 35.53 | 37.46 | 116,563 | +1.74(+4.86%) |
Feb 07, 2024 | 36.21 | 36.21 | 35.46 | 35.72 | 108,542 | -0.47(-1.29%) |
Feb 06, 2024 | 36.08 | 36.58 | 36.06 | 36.19 | 122,448 | +0.16(+0.44%) |
Feb 05, 2024 | 36.37 | 36.42 | 35.70 | 36.03 | 127,285 | -1.02(-2.76%) |
Feb 02, 2024 | 37.32 | 37.67 | 36.87 | 37.05 | 119,766 | -1.07(-2.81%) |
Feb 01, 2024 | 37.90 | 38.37 | 37.13 | 38.12 | 184,215 | +0.31(+0.81%) |
Jan 31, 2024 | 38.75 | 39.52 | 37.68 | 37.81 | 228,376 | -1.25(-3.20%) |
Jan 30, 2024 | 38.75 | 39.11 | 38.32 | 39.07 | 218,430 | -0.04(-0.10%) |
Jan 29, 2024 | 39.10 | 39.25 | 38.66 | 39.11 | 80,273 | -0.01(-0.03%) |
Jan 26, 2024 | 39.15 | 39.33 | 38.60 | 39.12 | 79,893 | +0.27(+0.69%) |
Jan 25, 2024 | 38.79 | 38.94 | 38.30 | 38.85 | 89,711 | +0.90(+2.38%) |
Jan 24, 2024 | 38.71 | 38.95 | 37.51 | 37.94 | 94,799 | -0.04(-0.10%) |
Jan 23, 2024 | 39.05 | 39.33 | 37.96 | 37.98 | 115,910 | -0.50(-1.29%) |
Jan 22, 2024 | 37.67 | 38.62 | 37.67 | 38.48 | 146,151 | +1.05(+2.81%) |
Jan 19, 2024 | 36.74 | 37.54 | 36.37 | 37.43 | 112,051 | +0.82(+2.25%) |
Jan 18, 2024 | 36.48 | 36.66 | 36.01 | 36.60 | 102,600 | +0.30(+0.82%) |
Jan 17, 2024 | 35.81 | 36.46 | 35.81 | 36.31 | 107,884 | -0.15(-0.41%) |
Jan 16, 2024 | 36.67 | 37.01 | 35.91 | 36.45 | 105,414 | -0.75(-2.03%) |
Jan 12, 2024 | 37.55 | 37.55 | 36.74 | 37.21 | 81,209 | +0.19(+0.51%) |
Jan 11, 2024 | 37.17 | 37.40 | 36.53 | 37.02 | 120,031 | -0.53(-1.40%) |
Jan 10, 2024 | 37.17 | 37.74 | 37.01 | 37.55 | 156,073 | +0.10(+0.27%) |
Jan 09, 2024 | 38.88 | 38.88 | 37.43 | 37.45 | 207,846 | -1.81(-4.60%) |
Jan 08, 2024 | 39.29 | 39.70 | 39.18 | 39.25 | 162,947 | -0.17(-0.43%) |
Jan 05, 2024 | 39.45 | 40.14 | 39.25 | 39.42 | 94,213 | -0.53(-1.32%) |
Jan 04, 2024 | 40.59 | 40.86 | 39.61 | 39.95 | 158,189 | -1.06(-2.59%) |
Jan 03, 2024 | 41.89 | 41.92 | 40.80 | 41.01 | 144,805 | -1.45(-3.41%) |
Jan 02, 2024 | 43.17 | 43.46 | 42.31 | 42.46 | 104,352 | -0.90(-2.08%) |
Dec 29, 2023 | 43.36 | 43.88 | 42.78 | 43.36 | 111,438 | -0.18(-0.41%) |
Dec 28, 2023 | 43.60 | 43.92 | 43.35 | 43.54 | 86,796 | -0.31(-0.70%) |
Dec 27, 2023 | 43.12 | 43.90 | 42.86 | 43.85 | 70,642 | +1.04(+2.44%) |
Dec 26, 2023 | 42.11 | 42.85 | 41.85 | 42.81 | 76,448 | +0.96(+2.30%) |
Dec 22, 2023 | 42.07 | 42.31 | 41.57 | 41.85 | 105,908 | +0.13(+0.31%) |
Dec 21, 2023 | 41.68 | 41.86 | 40.95 | 41.72 | 85,903 | +0.58(+1.40%) |
Dec 20, 2023 | 41.45 | 42.76 | 41.10 | 41.14 | 127,680 | -0.24(-0.58%) |
Dec 19, 2023 | 40.69 | 41.55 | 40.54 | 41.38 | 129,466 | +1.07(+2.66%) |
Dec 18, 2023 | 40.34 | 40.49 | 39.75 | 40.31 | 124,110 | +0.10(+0.25%) |
Dec 15, 2023 | 40.75 | 41.52 | 40.08 | 40.21 | 723,622 | -0.33(-0.81%) |
Dec 14, 2023 | 39.11 | 40.54 | 39.11 | 40.53 | 176,559 | +2.22(+5.80%) |
Dec 13, 2023 | 36.39 | 38.56 | 35.96 | 38.31 | 205,735 | +1.92(+5.26%) |
Dec 12, 2023 | 37.00 | 37.00 | 36.26 | 36.39 | 82,220 | -0.47(-1.27%) |
Dec 11, 2023 | 36.57 | 37.18 | 36.47 | 36.86 | 105,991 | +0.11(+0.30%) |
Dec 08, 2023 | 35.92 | 36.87 | 35.79 | 36.75 | 115,121 | +0.75(+2.10%) |
Dec 07, 2023 | 35.36 | 36.14 | 35.28 | 36.00 | 108,806 | +0.92(+2.63%) |
Dec 06, 2023 | 34.99 | 35.24 | 34.81 | 35.07 | 71,423 | +0.46(+1.34%) |
Dec 05, 2023 | 34.89 | 34.97 | 34.47 | 34.61 | 149,441 | -0.50(-1.43%) |
Dec 04, 2023 | 34.37 | 35.60 | 34.37 | 35.11 | 170,834 | +0.62(+1.80%) |
Dec 01, 2023 | 33.94 | 34.58 | 33.56 | 34.49 | 192,233 | +0.57(+1.69%) |
Nov 30, 2023 | 34.09 | 34.19 | 33.76 | 33.92 | 198,287 | +0.02(+0.06%) |
Nov 29, 2023 | 33.40 | 33.95 | 32.35 | 33.90 | 168,176 | +0.52(+1.57%) |
Nov 28, 2023 | 32.99 | 33.40 | 32.44 | 33.38 | 118,190 | +0.55(+1.68%) |
Nov 27, 2023 | 32.70 | 33.35 | 32.06 | 32.83 | 157,139 | +0.01(+0.03%) |
Nov 24, 2023 | 32.36 | 32.83 | 31.91 | 32.82 | 44,606 | +0.44(+1.37%) |
Nov 22, 2023 | 32.51 | 33.32 | 31.81 | 32.37 | 58,358 | +0.03(+0.09%) |
Nov 21, 2023 | 32.28 | 32.54 | 32.04 | 32.34 | 119,162 | -0.01(-0.03%) |
Nov 20, 2023 | 32.43 | 32.44 | 32.05 | 32.35 | 99,444 | +0.04(+0.12%) |
Nov 17, 2023 | 32.47 | 32.47 | 31.93 | 32.31 | 126,755 | +0.19(+0.58%) |
Nov 16, 2023 | 32.02 | 32.26 | 31.57 | 32.13 | 106,011 | +0.13(+0.40%) |
Nov 15, 2023 | 31.65 | 32.31 | 31.23 | 32.00 | 115,310 | +0.35(+1.12%) |
Nov 14, 2023 | 30.46 | 32.12 | 30.02 | 31.64 | 228,300 | +2.29(+7.79%) |
Nov 13, 2023 | 29.01 | 29.56 | 28.98 | 29.36 | 145,914 | +0.03(+0.10%) |
Nov 10, 2023 | 29.49 | 29.52 | 28.88 | 29.33 | 109,478 | -0.17(-0.57%) |
Nov 09, 2023 | 30.61 | 30.75 | 29.20 | 29.49 | 267,035 | -0.90(-2.95%) |
Nov 08, 2023 | 31.18 | 31.41 | 30.35 | 30.39 | 105,654 | -0.90(-2.87%) |
Nov 07, 2023 | 31.62 | 31.62 | 30.79 | 31.29 | 396,964 | -0.50(-1.58%) |
Nov 06, 2023 | 31.29 | 31.94 | 31.06 | 31.79 | 199,118 | +0.49(+1.57%) |
Nov 03, 2023 | 29.99 | 32.17 | 29.68 | 31.30 | 201,380 | +2.05(+7.01%) |
Nov 02, 2023 | 29.35 | 29.70 | 28.89 | 29.25 | 187,132 | +0.44(+1.54%) |
Nov 01, 2023 | 28.19 | 28.81 | 28.09 | 28.80 | 138,208 | +0.51(+1.81%) |
Oct 31, 2023 | 28.02 | 28.50 | 28.02 | 28.29 | 96,825 | +0.36(+1.31%) |
Oct 30, 2023 | 27.98 | 28.09 | 27.60 | 27.93 | 77,281 | +0.31(+1.11%) |
Oct 27, 2023 | 27.47 | 27.65 | 27.17 | 27.62 | 164,544 | +0.07(+0.25%) |
Oct 26, 2023 | 27.05 | 27.75 | 26.97 | 27.55 | 128,885 | +0.72(+2.68%) |
Oct 25, 2023 | 26.79 | 27.04 | 26.42 | 26.83 | 137,218 | -0.24(-0.87%) |
Oct 24, 2023 | 27.36 | 27.76 | 27.03 | 27.07 | 95,238 | -0.09(-0.33%) |
Oct 23, 2023 | 26.93 | 27.47 | 26.82 | 27.16 | 209,873 | +0.00(+0.00%) |
Oct 20, 2023 | 27.67 | 27.67 | 26.98 | 27.16 | 179,524 | -0.39(-1.43%) |
Oct 19, 2023 | 27.84 | 28.29 | 27.49 | 27.55 | 149,647 | -0.50(-1.79%) |
Oct 18, 2023 | 28.65 | 28.65 | 28.04 | 28.06 | 75,045 | -0.78(-2.70%) |
Oct 17, 2023 | 28.53 | 29.31 | 28.53 | 28.83 | 107,095 | +0.13(+0.45%) |
Oct 16, 2023 | 28.95 | 29.19 | 28.50 | 28.71 | 121,917 | +0.15(+0.52%) |
Oct 13, 2023 | 29.55 | 29.57 | 28.42 | 28.56 | 75,120 | -0.74(-2.52%) |
Oct 12, 2023 | 29.58 | 29.58 | 28.87 | 29.30 | 141,605 | -0.13(-0.44%) |
Oct 11, 2023 | 29.16 | 29.48 | 28.76 | 29.43 | 72,285 | +0.45(+1.56%) |
Oct 10, 2023 | 29.28 | 29.42 | 28.96 | 28.97 | 76,042 | -0.09(-0.31%) |
Oct 09, 2023 | 28.03 | 29.23 | 28.03 | 29.06 | 107,924 | +0.68(+2.40%) |
Oct 06, 2023 | 28.30 | 28.80 | 27.98 | 28.38 | 146,000 | -0.04(-0.14%) |
Oct 05, 2023 | 27.95 | 28.43 | 27.86 | 28.42 | 115,342 | +0.49(+1.76%) |
Oct 04, 2023 | 27.68 | 28.09 | 27.41 | 27.93 | 132,520 | +0.20(+0.71%) |
Oct 03, 2023 | 28.51 | 28.51 | 27.50 | 27.73 | 220,482 | -0.96(-3.33%) |