Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 39.22 | 39.61 | 39.20 | 39.47 | 2,283,627 | +0.12(+0.30%) |
May 07, 2024 | 39.21 | 39.38 | 38.96 | 39.35 | 2,963,218 | +0.40(+1.03%) |
May 06, 2024 | 38.99 | 39.05 | 38.63 | 38.95 | 2,068,854 | +0.14(+0.35%) |
May 03, 2024 | 38.92 | 39.00 | 38.33 | 38.81 | 2,160,925 | +0.15(+0.38%) |
May 02, 2024 | 38.53 | 38.90 | 38.25 | 38.67 | 2,792,927 | +0.39(+1.01%) |
May 01, 2024 | 37.83 | 38.60 | 37.77 | 38.28 | 2,893,601 | +0.36(+0.94%) |
Apr 30, 2024 | 38.15 | 38.30 | 37.80 | 37.92 | 3,720,630 | -0.44(-1.13%) |
Apr 29, 2024 | 37.91 | 38.52 | 37.89 | 38.36 | 4,063,339 | +0.64(+1.70%) |
Apr 26, 2024 | 37.79 | 38.28 | 37.43 | 37.72 | 5,536,277 | -0.44(-1.14%) |
Apr 25, 2024 | 37.82 | 38.24 | 37.44 | 38.15 | 3,325,739 | +0.27(+0.71%) |
Apr 24, 2024 | 37.48 | 37.96 | 37.28 | 37.89 | 2,518,517 | +0.18(+0.47%) |
Apr 23, 2024 | 37.79 | 38.06 | 37.66 | 37.71 | 1,965,950 | -0.09(-0.24%) |
Apr 22, 2024 | 37.65 | 37.97 | 37.51 | 37.80 | 2,415,680 | +0.04(+0.10%) |
Apr 19, 2024 | 37.46 | 38.00 | 37.35 | 37.76 | 2,739,721 | +0.53(+1.44%) |
Apr 18, 2024 | 37.19 | 37.33 | 36.83 | 37.22 | 1,798,487 | +0.18(+0.48%) |
Apr 17, 2024 | 36.58 | 37.11 | 36.52 | 37.04 | 2,580,446 | +0.61(+1.68%) |
Apr 16, 2024 | 36.88 | 37.01 | 36.41 | 36.43 | 2,605,607 | -0.56(-1.52%) |
Apr 15, 2024 | 37.21 | 37.42 | 36.73 | 36.99 | 2,667,818 | -0.01(-0.03%) |
Apr 12, 2024 | 37.18 | 37.45 | 36.87 | 37.00 | 2,023,826 | -0.21(-0.56%) |
Apr 11, 2024 | 37.65 | 37.65 | 37.15 | 37.21 | 2,133,297 | -0.22(-0.58%) |
Apr 10, 2024 | 37.67 | 37.73 | 37.15 | 37.43 | 2,954,947 | -0.62(-1.64%) |
Apr 09, 2024 | 38.08 | 38.23 | 37.83 | 38.05 | 2,495,968 | +0.10(+0.26%) |
Apr 08, 2024 | 37.67 | 37.97 | 37.55 | 37.95 | 2,445,089 | +0.36(+0.95%) |
Apr 05, 2024 | 37.59 | 37.78 | 37.34 | 37.60 | 3,228,647 | -0.26(-0.68%) |
Apr 04, 2024 | 38.03 | 38.05 | 37.49 | 37.86 | 4,296,821 | +0.13(+0.34%) |
Apr 03, 2024 | 37.99 | 38.07 | 37.53 | 37.73 | 3,206,694 | -0.33(-0.86%) |
Apr 02, 2024 | 37.98 | 38.31 | 37.95 | 38.05 | 3,497,806 | +0.10(+0.26%) |
Apr 01, 2024 | 38.25 | 38.26 | 37.57 | 37.95 | 2,875,254 | -0.25(-0.65%) |
Mar 28, 2024 | 38.03 | 38.24 | 38.23 | 38.20 | 3,283,775 | +0.16(+0.42%) |
Mar 27, 2024 | 37.64 | 38.13 | 37.54 | 38.04 | 3,841,275 | +0.66(+1.77%) |
Mar 26, 2024 | 37.84 | 37.97 | 37.37 | 37.38 | 2,214,176 | -0.56(-1.49%) |
Mar 25, 2024 | 38.02 | 38.07 | 37.79 | 37.94 | 1,478,485 | +0.15(+0.39%) |
Mar 22, 2024 | 38.18 | 38.23 | 37.67 | 37.80 | 1,684,004 | -0.06(-0.16%) |
Mar 21, 2024 | 37.92 | 38.22 | 37.76 | 37.86 | 2,333,912 | +0.01(+0.03%) |
Mar 20, 2024 | 37.88 | 38.11 | 37.60 | 37.85 | 2,514,565 | -0.04(-0.10%) |
Mar 19, 2024 | 37.90 | 38.07 | 37.74 | 37.89 | 2,064,286 | +0.09(+0.24%) |
Mar 18, 2024 | 37.54 | 37.82 | 37.44 | 37.80 | 3,173,826 | +0.26(+0.69%) |
Mar 15, 2024 | 37.36 | 37.91 | 37.36 | 37.54 | 5,746,120 | -0.07(-0.18%) |
Mar 14, 2024 | 37.56 | 37.67 | 37.32 | 37.61 | 2,540,469 | -0.07(-0.18%) |
Mar 13, 2024 | 37.75 | 38.00 | 37.51 | 37.68 | 2,382,050 | +0.20(+0.53%) |
Mar 12, 2024 | 37.90 | 38.15 | 37.40 | 37.48 | 2,911,212 | -0.63(-1.66%) |
Mar 11, 2024 | 37.66 | 38.13 | 37.65 | 38.11 | 2,607,659 | +0.44(+1.16%) |
Mar 08, 2024 | 37.54 | 37.76 | 37.21 | 37.68 | 2,724,092 | +0.25(+0.66%) |
Mar 07, 2024 | 37.41 | 37.50 | 37.18 | 37.43 | 2,220,033 | +0.38(+1.01%) |
Mar 06, 2024 | 37.01 | 37.24 | 36.80 | 37.05 | 2,318,232 | +0.45(+1.22%) |
Mar 05, 2024 | 37.06 | 37.36 | 36.48 | 36.61 | 3,478,122 | -0.26(-0.70%) |
Mar 04, 2024 | 35.87 | 36.94 | 35.87 | 36.87 | 2,598,476 | +0.76(+2.11%) |
Mar 01, 2024 | 36.14 | 36.20 | 35.62 | 36.10 | 2,759,909 | -0.11(-0.30%) |
Feb 29, 2024 | 36.60 | 36.77 | 36.14 | 36.21 | 3,119,581 | -0.23(-0.62%) |
Feb 28, 2024 | 36.41 | 36.63 | 36.35 | 36.44 | 2,340,564 | -0.03(-0.08%) |
Feb 27, 2024 | 36.25 | 36.51 | 35.97 | 36.47 | 2,362,285 | +0.39(+1.07%) |
Feb 26, 2024 | 36.85 | 36.85 | 36.02 | 36.08 | 3,028,593 | -0.91(-2.46%) |
Feb 23, 2024 | 36.98 | 37.24 | 36.89 | 36.99 | 4,345,368 | +0.10(+0.27%) |
Feb 22, 2024 | 37.21 | 37.21 | 36.85 | 36.90 | 3,314,491 | -0.51(-1.38%) |
Feb 21, 2024 | 36.91 | 37.43 | 36.67 | 37.41 | 3,193,815 | +0.66(+1.80%) |
Feb 20, 2024 | 37.00 | 37.23 | 36.71 | 36.75 | 4,155,492 | -0.24(-0.64%) |
Feb 16, 2024 | 36.76 | 37.01 | 36.41 | 36.98 | 3,515,039 | +0.09(+0.24%) |
Feb 15, 2024 | 36.63 | 36.98 | 36.53 | 36.90 | 3,973,938 | +0.37(+1.00%) |
Feb 14, 2024 | 36.61 | 36.70 | 36.38 | 36.53 | 3,441,371 | -0.02(-0.05%) |
Feb 13, 2024 | 37.17 | 37.34 | 36.22 | 36.55 | 4,107,988 | -0.81(-2.17%) |
Feb 12, 2024 | 36.98 | 37.37 | 36.51 | 37.36 | 3,732,891 | +0.45(+1.23%) |
Feb 09, 2024 | 35.61 | 37.13 | 35.61 | 36.91 | 9,819,187 | +1.50(+4.25%) |
Feb 08, 2024 | 35.23 | 35.46 | 35.03 | 35.40 | 4,600,131 | -0.04(-0.11%) |
Feb 07, 2024 | 35.56 | 35.65 | 35.26 | 35.44 | 2,568,112 | +0.02(+0.06%) |
Feb 06, 2024 | 35.36 | 35.61 | 35.24 | 35.42 | 2,664,932 | +0.00(+0.00%) |
Feb 05, 2024 | 35.61 | 35.85 | 35.35 | 35.42 | 3,971,106 | -0.56(-1.55%) |
Feb 02, 2024 | 36.16 | 36.31 | 35.65 | 35.98 | 3,985,682 | -0.52(-1.42%) |
Feb 01, 2024 | 35.72 | 36.54 | 35.49 | 36.50 | 2,945,643 | +0.63(+1.74%) |
Jan 31, 2024 | 36.23 | 36.41 | 35.72 | 35.87 | 3,525,168 | -0.08(-0.22%) |
Jan 30, 2024 | 35.89 | 36.19 | 35.60 | 35.95 | 2,955,474 | -0.02(-0.05%) |
Jan 29, 2024 | 35.59 | 36.02 | 35.40 | 35.97 | 2,852,134 | +0.39(+1.10%) |
Jan 26, 2024 | 35.79 | 35.83 | 35.41 | 35.58 | 3,455,729 | -0.12(-0.33%) |
Jan 25, 2024 | 35.56 | 35.71 | 34.95 | 35.70 | 4,052,224 | +0.53(+1.50%) |
Jan 24, 2024 | 36.22 | 36.22 | 35.09 | 35.17 | 5,375,370 | -0.74(-2.07%) |
Jan 23, 2024 | 35.83 | 36.07 | 35.68 | 35.91 | 6,015,496 | +0.03(+0.08%) |
Jan 22, 2024 | 36.25 | 36.51 | 35.86 | 35.88 | 4,266,471 | -0.31(-0.86%) |
Jan 19, 2024 | 36.42 | 36.43 | 35.87 | 36.19 | 3,820,909 | -0.10(-0.27%) |
Jan 18, 2024 | 36.32 | 36.50 | 36.15 | 36.29 | 5,532,065 | -0.22(-0.59%) |
Jan 17, 2024 | 36.86 | 37.27 | 36.34 | 36.51 | 5,663,014 | -0.51(-1.37%) |
Jan 16, 2024 | 37.28 | 37.39 | 36.84 | 37.02 | 5,089,737 | -0.51(-1.36%) |
Jan 12, 2024 | 37.41 | 37.59 | 37.28 | 37.52 | 4,057,980 | +0.34(+0.92%) |
Jan 11, 2024 | 37.85 | 37.93 | 36.95 | 37.18 | 4,671,863 | -0.70(-1.86%) |
Jan 10, 2024 | 37.73 | 37.95 | 37.52 | 37.89 | 3,117,547 | +0.22(+0.57%) |
Jan 09, 2024 | 37.40 | 37.74 | 37.19 | 37.67 | 8,231,760 | +0.14(+0.36%) |
Jan 08, 2024 | 37.29 | 37.54 | 37.02 | 37.53 | 2,905,212 | +0.24(+0.66%) |
Jan 05, 2024 | 36.92 | 37.39 | 36.73 | 37.29 | 3,703,081 | +0.33(+0.90%) |
Jan 04, 2024 | 37.08 | 37.42 | 36.80 | 36.96 | 3,798,740 | +0.03(+0.08%) |
Jan 03, 2024 | 36.61 | 36.99 | 36.43 | 36.93 | 4,171,140 | +0.35(+0.96%) |
Jan 02, 2024 | 35.67 | 36.61 | 35.60 | 36.58 | 3,062,223 | +0.72(+2.02%) |
Dec 29, 2023 | 35.67 | 35.89 | 35.57 | 35.85 | 2,790,111 | +0.07(+0.19%) |
Dec 28, 2023 | 35.43 | 35.87 | 35.34 | 35.78 | 2,074,907 | +0.26(+0.74%) |
Dec 27, 2023 | 35.45 | 35.57 | 35.28 | 35.52 | 2,420,527 | -0.02(-0.06%) |
Dec 26, 2023 | 35.42 | 35.73 | 35.37 | 35.54 | 2,826,586 | +0.11(+0.30%) |
Dec 22, 2023 | 35.70 | 35.97 | 35.40 | 35.43 | 4,546,163 | -0.10(-0.28%) |
Dec 21, 2023 | 35.45 | 35.74 | 35.26 | 35.53 | 2,952,740 | +0.14(+0.39%) |
Dec 20, 2023 | 36.00 | 36.13 | 35.38 | 35.39 | 3,306,606 | -0.71(-1.98%) |
Dec 19, 2023 | 36.11 | 36.28 | 35.86 | 36.11 | 2,531,974 | +0.10(+0.27%) |
Dec 18, 2023 | 36.19 | 36.38 | 35.92 | 36.01 | 2,990,547 | -0.16(-0.43%) |
Dec 15, 2023 | 36.87 | 36.90 | 35.99 | 36.17 | 8,293,771 | -0.87(-2.35%) |
Dec 14, 2023 | 37.88 | 37.96 | 36.95 | 37.04 | 6,597,494 | -0.63(-1.66%) |
Dec 13, 2023 | 36.18 | 37.71 | 35.99 | 37.66 | 5,096,232 | +1.50(+4.14%) |
Dec 12, 2023 | 36.43 | 36.44 | 35.85 | 36.17 | 3,502,380 | -0.27(-0.75%) |
Dec 11, 2023 | 36.19 | 36.66 | 36.10 | 36.44 | 3,847,510 | +0.18(+0.49%) |
Dec 08, 2023 | 36.45 | 36.57 | 35.93 | 36.26 | 4,294,212 | -0.22(-0.59%) |
Dec 07, 2023 | 36.70 | 36.70 | 36.19 | 36.48 | 4,316,807 | -0.15(-0.40%) |
Dec 06, 2023 | 36.39 | 36.65 | 36.05 | 36.63 | 3,612,224 | +0.39(+1.08%) |
Dec 05, 2023 | 36.35 | 36.35 | 35.95 | 36.23 | 3,420,413 | -0.12(-0.32%) |
Dec 04, 2023 | 36.22 | 36.58 | 36.17 | 36.35 | 4,153,672 | -0.19(-0.51%) |
Dec 01, 2023 | 36.12 | 36.56 | 35.88 | 36.54 | 4,279,864 | +0.41(+1.14%) |
Nov 30, 2023 | 36.26 | 36.31 | 35.79 | 36.13 | 4,535,140 | -0.04(-0.11%) |
Nov 29, 2023 | 36.53 | 36.64 | 35.98 | 36.17 | 5,194,092 | -0.32(-0.88%) |
Nov 28, 2023 | 36.75 | 37.02 | 36.46 | 36.49 | 5,433,280 | -0.19(-0.51%) |
Nov 27, 2023 | 36.85 | 36.85 | 36.50 | 36.67 | 2,971,615 | -0.14(-0.37%) |
Nov 24, 2023 | 36.79 | 36.87 | 36.61 | 36.81 | 1,116,040 | +0.10(+0.27%) |
Nov 22, 2023 | 36.95 | 36.95 | 36.53 | 36.71 | 3,083,395 | -0.12(-0.32%) |
Nov 21, 2023 | 36.63 | 36.85 | 36.32 | 36.83 | 3,305,766 | +0.22(+0.61%) |
Nov 20, 2023 | 36.17 | 36.64 | 35.80 | 36.61 | 3,819,019 | +0.24(+0.67%) |
Nov 17, 2023 | 36.40 | 36.50 | 36.17 | 36.36 | 3,434,508 | +0.14(+0.38%) |
Nov 16, 2023 | 36.24 | 36.48 | 36.10 | 36.22 | 3,402,689 | +0.22(+0.60%) |
Nov 15, 2023 | 35.73 | 36.23 | 35.71 | 36.01 | 3,518,086 | +0.19(+0.52%) |
Nov 14, 2023 | 34.96 | 35.85 | 34.93 | 35.82 | 4,595,827 | +1.48(+4.30%) |
Nov 13, 2023 | 34.51 | 34.58 | 34.15 | 34.35 | 2,804,018 | -0.18(-0.51%) |
Nov 10, 2023 | 34.84 | 34.86 | 34.49 | 34.52 | 2,225,095 | -0.09(-0.25%) |
Nov 09, 2023 | 34.91 | 35.16 | 34.57 | 34.61 | 1,996,400 | -0.29(-0.84%) |
Nov 08, 2023 | 35.17 | 35.22 | 34.53 | 34.90 | 2,256,713 | -0.40(-1.14%) |
Nov 07, 2023 | 35.29 | 35.40 | 35.02 | 35.30 | 2,583,840 | +0.13(+0.36%) |
Nov 06, 2023 | 35.65 | 35.71 | 35.14 | 35.18 | 2,547,641 | -0.43(-1.21%) |
Nov 03, 2023 | 35.83 | 35.93 | 35.54 | 35.61 | 3,854,559 | +0.24(+0.68%) |
Nov 02, 2023 | 34.89 | 35.56 | 34.89 | 35.37 | 3,091,432 | +0.50(+1.44%) |