Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 37.44 | 37.75 | 37.30 | 37.63 | 1,662,604 | +0.13(+0.35%) |
May 15, 2024 | 37.90 | 37.97 | 37.18 | 37.50 | 3,300,348 | -0.09(-0.24%) |
May 14, 2024 | 38.06 | 38.23 | 37.31 | 37.59 | 1,837,187 | -0.03(-0.08%) |
May 13, 2024 | 37.80 | 38.01 | 37.58 | 37.62 | 1,890,975 | +0.12(+0.32%) |
May 10, 2024 | 38.00 | 38.00 | 37.37 | 37.50 | 1,770,268 | -0.22(-0.58%) |
May 09, 2024 | 37.56 | 37.78 | 37.15 | 37.72 | 2,191,952 | +0.21(+0.56%) |
May 08, 2024 | 36.34 | 37.59 | 36.12 | 37.51 | 3,101,247 | +0.71(+1.93%) |
May 07, 2024 | 36.97 | 37.25 | 36.72 | 36.80 | 2,683,211 | -0.14(-0.38%) |
May 06, 2024 | 36.75 | 37.23 | 36.57 | 36.94 | 3,017,427 | +0.50(+1.37%) |
May 03, 2024 | 36.18 | 36.72 | 36.04 | 36.44 | 4,825,569 | +0.81(+2.27%) |
May 02, 2024 | 35.49 | 35.88 | 34.10 | 35.63 | 4,894,039 | +2.76(+8.40%) |
May 01, 2024 | 32.69 | 33.60 | 32.59 | 32.87 | 3,658,081 | +0.10(+0.31%) |
Apr 30, 2024 | 33.26 | 33.44 | 32.74 | 32.77 | 2,912,326 | -0.96(-2.85%) |
Apr 29, 2024 | 33.43 | 33.91 | 33.30 | 33.73 | 3,296,643 | +0.54(+1.63%) |
Apr 26, 2024 | 32.83 | 33.37 | 32.76 | 33.19 | 1,825,538 | +0.37(+1.13%) |
Apr 25, 2024 | 33.40 | 33.48 | 32.56 | 32.82 | 1,610,742 | -0.83(-2.47%) |
Apr 24, 2024 | 33.31 | 33.88 | 33.18 | 33.65 | 1,975,364 | +0.31(+0.93%) |
Apr 23, 2024 | 33.10 | 33.34 | 32.93 | 33.34 | 1,922,768 | +0.25(+0.76%) |
Apr 22, 2024 | 33.13 | 33.39 | 32.85 | 33.09 | 1,915,574 | +0.29(+0.88%) |
Apr 19, 2024 | 31.98 | 32.81 | 31.98 | 32.80 | 2,222,763 | +0.69(+2.15%) |
Apr 18, 2024 | 32.09 | 32.28 | 31.72 | 32.11 | 2,034,962 | +0.25(+0.78%) |
Apr 17, 2024 | 32.74 | 32.81 | 31.86 | 31.86 | 2,500,578 | -0.58(-1.79%) |
Apr 16, 2024 | 32.81 | 33.15 | 32.43 | 32.44 | 2,847,234 | -0.69(-2.08%) |
Apr 15, 2024 | 33.83 | 33.93 | 32.91 | 33.13 | 2,777,083 | -0.37(-1.10%) |
Apr 12, 2024 | 34.29 | 34.29 | 33.32 | 33.50 | 2,920,149 | -1.00(-2.90%) |
Apr 11, 2024 | 34.81 | 34.81 | 33.98 | 34.50 | 2,352,188 | -0.33(-0.95%) |
Apr 10, 2024 | 35.14 | 35.20 | 34.55 | 34.83 | 2,412,775 | -0.78(-2.19%) |
Apr 09, 2024 | 35.25 | 35.74 | 35.22 | 35.61 | 2,223,978 | +0.48(+1.37%) |
Apr 08, 2024 | 34.97 | 35.46 | 34.85 | 35.13 | 2,153,821 | +0.52(+1.50%) |
Apr 05, 2024 | 34.42 | 34.77 | 34.22 | 34.61 | 2,092,011 | +0.18(+0.52%) |
Apr 04, 2024 | 35.22 | 35.74 | 34.35 | 34.43 | 2,525,710 | -0.37(-1.06%) |
Apr 03, 2024 | 34.48 | 34.90 | 34.37 | 34.80 | 2,314,621 | +0.06(+0.17%) |
Apr 02, 2024 | 34.73 | 34.88 | 34.18 | 34.74 | 2,323,525 | -0.30(-0.86%) |
Apr 01, 2024 | 34.91 | 35.33 | 34.73 | 35.04 | 2,956,432 | +0.30(+0.86%) |
Mar 28, 2024 | 34.70 | 34.76 | 34.76 | 34.74 | 3,562,230 | +0.04(+0.12%) |
Mar 27, 2024 | 33.75 | 34.73 | 33.63 | 34.70 | 3,393,203 | +1.05(+3.12%) |
Mar 26, 2024 | 33.31 | 33.73 | 32.73 | 33.65 | 3,490,284 | +0.48(+1.45%) |
Mar 25, 2024 | 33.31 | 33.49 | 33.01 | 33.17 | 2,868,250 | -0.03(-0.09%) |
Mar 22, 2024 | 33.31 | 33.33 | 32.74 | 33.20 | 2,884,774 | -0.20(-0.60%) |
Mar 21, 2024 | 32.91 | 33.43 | 32.89 | 33.40 | 2,801,453 | +0.68(+2.08%) |
Mar 20, 2024 | 31.82 | 32.74 | 31.68 | 32.72 | 3,747,619 | +0.94(+2.96%) |
Mar 19, 2024 | 32.04 | 32.24 | 31.62 | 31.78 | 2,565,459 | -0.29(-0.90%) |
Mar 18, 2024 | 32.57 | 32.57 | 31.89 | 32.07 | 2,867,424 | -0.05(-0.16%) |
Mar 15, 2024 | 32.14 | 32.62 | 31.96 | 32.12 | 6,025,243 | +0.09(+0.28%) |
Mar 14, 2024 | 32.25 | 32.50 | 31.83 | 32.03 | 3,199,580 | -0.44(-1.36%) |
Mar 13, 2024 | 32.50 | 33.06 | 32.42 | 32.47 | 2,950,274 | -0.07(-0.22%) |
Mar 12, 2024 | 32.25 | 32.62 | 32.05 | 32.54 | 3,015,990 | +0.41(+1.28%) |
Mar 11, 2024 | 31.89 | 32.65 | 31.86 | 32.13 | 3,534,383 | +0.09(+0.28%) |
Mar 08, 2024 | 32.56 | 32.93 | 31.89 | 32.04 | 4,336,778 | -0.24(-0.74%) |
Mar 07, 2024 | 31.94 | 32.98 | 31.93 | 32.28 | 4,662,467 | +0.34(+1.06%) |
Mar 06, 2024 | 31.56 | 32.07 | 31.47 | 31.94 | 3,979,741 | +0.62(+1.98%) |
Mar 05, 2024 | 30.74 | 31.84 | 30.56 | 31.32 | 4,039,922 | +0.49(+1.59%) |
Mar 04, 2024 | 31.05 | 31.25 | 30.70 | 30.83 | 3,393,495 | -0.32(-1.03%) |
Mar 01, 2024 | 31.13 | 31.31 | 30.68 | 31.15 | 2,754,922 | +0.02(+0.06%) |
Feb 29, 2024 | 30.95 | 31.23 | 30.78 | 31.13 | 3,039,434 | +0.46(+1.50%) |
Feb 28, 2024 | 30.30 | 31.00 | 30.19 | 30.67 | 2,013,602 | +0.10(+0.33%) |
Feb 27, 2024 | 30.45 | 30.65 | 30.24 | 30.57 | 2,045,031 | +0.51(+1.69%) |
Feb 26, 2024 | 30.23 | 30.36 | 29.78 | 30.06 | 2,997,059 | -0.24(-0.79%) |
Feb 23, 2024 | 30.31 | 30.53 | 30.05 | 30.30 | 1,855,340 | -0.10(-0.33%) |
Feb 22, 2024 | 30.20 | 30.42 | 30.06 | 30.40 | 1,917,831 | +0.24(+0.79%) |
Feb 21, 2024 | 29.88 | 30.16 | 29.71 | 30.16 | 2,690,844 | +0.11(+0.36%) |
Feb 20, 2024 | 30.03 | 30.14 | 29.40 | 30.05 | 3,818,443 | -0.45(-1.47%) |
Feb 16, 2024 | 30.86 | 31.00 | 30.42 | 30.50 | 4,052,138 | -0.88(-2.79%) |
Feb 15, 2024 | 31.27 | 31.81 | 31.10 | 31.38 | 2,839,382 | +0.35(+1.12%) |
Feb 14, 2024 | 31.28 | 31.36 | 30.74 | 31.03 | 3,519,639 | +0.09(+0.29%) |
Feb 13, 2024 | 31.37 | 31.62 | 30.66 | 30.94 | 4,073,820 | -1.27(-3.93%) |
Feb 12, 2024 | 31.80 | 32.33 | 31.56 | 32.20 | 3,191,047 | +0.52(+1.64%) |
Feb 09, 2024 | 31.49 | 31.89 | 31.18 | 31.69 | 3,331,776 | +0.32(+1.02%) |
Feb 08, 2024 | 31.89 | 32.38 | 30.72 | 31.37 | 7,514,387 | -2.34(-6.95%) |
Feb 07, 2024 | 34.33 | 34.69 | 33.57 | 33.71 | 3,133,627 | -0.24(-0.70%) |
Feb 06, 2024 | 32.96 | 34.16 | 32.88 | 33.95 | 2,667,251 | +0.59(+1.76%) |
Feb 05, 2024 | 33.61 | 33.64 | 33.20 | 33.36 | 2,298,395 | -0.61(-1.79%) |
Feb 02, 2024 | 33.96 | 34.22 | 33.49 | 33.97 | 2,370,822 | -0.39(-1.13%) |
Feb 01, 2024 | 34.08 | 34.37 | 33.64 | 34.36 | 2,608,768 | +0.58(+1.71%) |
Jan 31, 2024 | 34.19 | 34.63 | 33.72 | 33.78 | 2,361,020 | -0.52(-1.51%) |
Jan 30, 2024 | 34.22 | 34.78 | 33.99 | 34.30 | 2,271,130 | +0.15(+0.44%) |
Jan 29, 2024 | 33.75 | 34.27 | 33.50 | 34.15 | 1,963,549 | +0.13(+0.38%) |
Jan 26, 2024 | 33.88 | 34.57 | 33.77 | 34.02 | 2,108,499 | +0.35(+1.04%) |
Jan 25, 2024 | 33.32 | 33.68 | 33.10 | 33.67 | 1,737,746 | +0.52(+1.56%) |
Jan 24, 2024 | 33.56 | 33.60 | 33.02 | 33.15 | 2,059,203 | -0.18(-0.54%) |
Jan 23, 2024 | 33.64 | 33.80 | 33.04 | 33.33 | 2,201,410 | +0.23(+0.69%) |
Jan 22, 2024 | 32.96 | 33.23 | 32.72 | 33.10 | 2,472,674 | +0.35(+1.06%) |
Jan 19, 2024 | 32.47 | 32.76 | 32.23 | 32.75 | 2,228,906 | +0.12(+0.37%) |
Jan 18, 2024 | 32.88 | 32.88 | 32.11 | 32.63 | 1,791,612 | +0.04(+0.12%) |
Jan 17, 2024 | 32.50 | 32.82 | 32.34 | 32.59 | 2,821,380 | -0.40(-1.21%) |
Jan 16, 2024 | 32.45 | 33.03 | 32.29 | 32.99 | 2,947,217 | +0.32(+0.98%) |
Jan 12, 2024 | 34.06 | 34.06 | 32.39 | 32.67 | 3,077,003 | -1.28(-3.76%) |
Jan 11, 2024 | 33.73 | 33.97 | 33.44 | 33.95 | 2,088,187 | +0.18(+0.53%) |
Jan 10, 2024 | 33.85 | 33.86 | 33.42 | 33.77 | 5,142,906 | -0.08(-0.24%) |
Jan 09, 2024 | 34.50 | 34.68 | 33.68 | 33.85 | 3,103,139 | -1.12(-3.19%) |
Jan 08, 2024 | 34.68 | 35.11 | 34.48 | 34.96 | 2,091,446 | +0.10(+0.29%) |
Jan 05, 2024 | 34.44 | 35.37 | 34.30 | 34.87 | 2,294,965 | +0.68(+1.98%) |
Jan 04, 2024 | 33.28 | 34.48 | 33.18 | 34.19 | 2,908,994 | +0.28(+0.82%) |
Jan 03, 2024 | 34.88 | 35.16 | 33.76 | 33.91 | 2,363,331 | -1.90(-5.31%) |
Jan 02, 2024 | 35.51 | 36.28 | 35.51 | 35.81 | 1,964,772 | +0.09(+0.25%) |
Dec 29, 2023 | 35.83 | 36.06 | 35.67 | 35.72 | 1,488,777 | -0.14(-0.39%) |
Dec 28, 2023 | 35.75 | 36.01 | 35.56 | 35.86 | 1,354,483 | +0.15(+0.42%) |
Dec 27, 2023 | 35.87 | 36.03 | 35.64 | 35.71 | 1,926,399 | -0.16(-0.44%) |
Dec 26, 2023 | 35.93 | 36.02 | 35.65 | 35.87 | 1,200,435 | +0.17(+0.47%) |
Dec 22, 2023 | 35.72 | 36.11 | 35.58 | 35.70 | 1,559,751 | -0.08(-0.22%) |
Dec 21, 2023 | 35.13 | 36.05 | 34.97 | 35.78 | 2,136,472 | +1.00(+2.86%) |
Dec 20, 2023 | 35.12 | 35.91 | 34.77 | 34.79 | 2,775,198 | -0.45(-1.27%) |
Dec 19, 2023 | 34.84 | 35.30 | 34.69 | 35.23 | 2,210,954 | +0.63(+1.81%) |
Dec 18, 2023 | 35.02 | 35.06 | 34.43 | 34.61 | 1,939,812 | -0.13(-0.37%) |
Dec 15, 2023 | 35.62 | 35.78 | 34.63 | 34.74 | 4,072,458 | -0.97(-2.71%) |
Dec 14, 2023 | 33.92 | 35.75 | 33.87 | 35.70 | 4,535,255 | +2.35(+7.05%) |
Dec 13, 2023 | 32.68 | 33.38 | 32.23 | 33.35 | 3,246,681 | +0.53(+1.61%) |
Dec 12, 2023 | 32.94 | 33.11 | 32.69 | 32.82 | 1,984,234 | -0.33(-0.99%) |
Dec 11, 2023 | 32.68 | 33.45 | 32.61 | 33.15 | 2,335,860 | +0.37(+1.12%) |
Dec 08, 2023 | 32.88 | 33.37 | 32.76 | 32.78 | 3,029,981 | -0.14(-0.42%) |
Dec 07, 2023 | 32.63 | 33.20 | 32.51 | 32.92 | 3,869,043 | +0.31(+0.95%) |
Dec 06, 2023 | 33.20 | 33.49 | 32.51 | 32.61 | 2,727,123 | -0.25(-0.76%) |
Dec 05, 2023 | 33.75 | 33.81 | 32.60 | 32.86 | 2,623,114 | -1.34(-3.90%) |
Dec 04, 2023 | 33.65 | 34.57 | 33.51 | 34.20 | 3,568,811 | +0.37(+1.09%) |