Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 37.79 | 39.33 | 37.76 | 38.85 | 3,460,432 | +1.07(+2.83%) |
May 17, 2024 | 37.12 | 37.95 | 36.99 | 37.78 | 2,528,865 | +0.87(+2.36%) |
May 16, 2024 | 36.94 | 37.19 | 36.69 | 36.91 | 1,795,812 | +0.14(+0.38%) |
May 15, 2024 | 36.52 | 36.77 | 35.75 | 36.77 | 2,155,270 | +0.24(+0.66%) |
May 14, 2024 | 35.60 | 36.55 | 35.60 | 36.53 | 2,072,056 | +1.04(+2.93%) |
May 13, 2024 | 35.72 | 35.99 | 35.25 | 35.49 | 2,481,456 | -0.04(-0.11%) |
May 10, 2024 | 37.05 | 37.14 | 35.21 | 35.53 | 2,527,949 | -1.38(-3.74%) |
May 09, 2024 | 37.16 | 37.29 | 36.81 | 36.91 | 2,961,147 | -0.06(-0.16%) |
May 08, 2024 | 37.10 | 37.37 | 36.96 | 36.97 | 1,552,186 | -0.45(-1.20%) |
May 07, 2024 | 37.38 | 37.92 | 37.14 | 37.42 | 2,868,863 | +0.27(+0.73%) |
May 06, 2024 | 36.12 | 37.39 | 36.05 | 37.15 | 2,629,636 | +1.44(+4.03%) |
May 03, 2024 | 35.18 | 35.82 | 35.09 | 35.71 | 1,379,739 | +0.72(+2.06%) |
May 02, 2024 | 34.96 | 35.43 | 34.59 | 34.99 | 1,622,702 | +0.44(+1.27%) |
May 01, 2024 | 35.81 | 35.81 | 34.19 | 34.55 | 2,484,776 | -1.36(-3.79%) |
Apr 30, 2024 | 37.32 | 37.32 | 35.86 | 35.91 | 2,298,630 | -1.46(-3.91%) |
Apr 29, 2024 | 37.37 | 37.60 | 37.07 | 37.37 | 2,375,527 | +0.06(+0.16%) |
Apr 26, 2024 | 37.21 | 37.55 | 36.74 | 37.31 | 2,583,165 | -0.34(-0.90%) |
Apr 25, 2024 | 37.77 | 38.25 | 37.35 | 37.65 | 4,254,642 | -0.12(-0.32%) |
Apr 24, 2024 | 37.27 | 37.89 | 36.61 | 37.77 | 4,697,363 | +1.19(+3.25%) |
Apr 23, 2024 | 36.02 | 36.96 | 35.76 | 36.58 | 2,935,549 | +0.47(+1.30%) |
Apr 22, 2024 | 35.25 | 36.40 | 34.98 | 36.11 | 3,169,297 | +0.84(+2.38%) |
Apr 19, 2024 | 34.78 | 35.35 | 34.77 | 35.27 | 2,046,345 | +0.49(+1.41%) |
Apr 18, 2024 | 34.74 | 35.09 | 34.67 | 34.78 | 1,459,678 | +0.06(+0.17%) |
Apr 17, 2024 | 35.05 | 35.44 | 34.72 | 34.72 | 1,817,403 | -0.23(-0.66%) |
Apr 16, 2024 | 34.88 | 35.01 | 34.19 | 34.95 | 1,912,710 | -0.10(-0.29%) |
Apr 15, 2024 | 36.17 | 36.22 | 34.96 | 35.05 | 1,866,703 | -0.96(-2.67%) |
Apr 12, 2024 | 36.23 | 37.11 | 35.87 | 36.01 | 2,322,913 | -0.02(-0.06%) |
Apr 11, 2024 | 36.12 | 36.37 | 35.42 | 36.03 | 1,923,303 | -0.30(-0.83%) |
Apr 10, 2024 | 35.85 | 36.45 | 35.85 | 36.33 | 1,677,713 | +0.13(+0.36%) |
Apr 09, 2024 | 36.08 | 36.32 | 35.84 | 36.20 | 2,224,244 | +0.35(+0.98%) |
Apr 08, 2024 | 35.17 | 35.94 | 35.07 | 35.85 | 1,592,868 | +0.82(+2.34%) |
Apr 05, 2024 | 34.75 | 35.22 | 34.29 | 35.03 | 2,752,763 | -0.11(-0.31%) |
Apr 04, 2024 | 35.31 | 35.46 | 34.97 | 35.14 | 2,286,048 | +0.00(+0.00%) |
Apr 03, 2024 | 35.19 | 35.40 | 34.81 | 35.14 | 1,825,893 | +0.14(+0.40%) |
Apr 02, 2024 | 34.78 | 35.05 | 34.55 | 35.00 | 2,360,464 | +0.19(+0.55%) |
Apr 01, 2024 | 34.71 | 34.95 | 34.18 | 34.81 | 1,847,154 | +0.38(+1.10%) |
Mar 28, 2024 | 34.51 | 34.76 | 34.29 | 34.43 | 2,383,019 | +0.08(+0.23%) |
Mar 27, 2024 | 32.90 | 34.43 | 32.83 | 34.35 | 2,206,444 | +1.25(+3.78%) |
Mar 26, 2024 | 33.49 | 33.72 | 33.08 | 33.10 | 1,558,926 | -0.34(-1.02%) |
Mar 25, 2024 | 33.30 | 33.73 | 33.28 | 33.44 | 1,960,553 | +0.23(+0.69%) |
Mar 22, 2024 | 32.91 | 33.24 | 32.81 | 33.21 | 1,585,005 | +0.16(+0.48%) |
Mar 21, 2024 | 32.91 | 33.30 | 32.79 | 33.05 | 3,141,514 | +0.17(+0.52%) |
Mar 20, 2024 | 32.51 | 33.41 | 32.39 | 32.88 | 2,210,210 | +0.17(+0.52%) |
Mar 19, 2024 | 32.04 | 32.80 | 32.04 | 32.71 | 1,536,642 | +0.57(+1.77%) |
Mar 18, 2024 | 32.32 | 32.32 | 31.93 | 32.14 | 1,866,416 | +0.10(+0.31%) |
Mar 15, 2024 | 32.02 | 32.44 | 31.74 | 32.04 | 6,854,347 | -0.11(-0.34%) |
Mar 14, 2024 | 32.56 | 32.70 | 31.54 | 32.15 | 2,479,136 | -0.22(-0.68%) |
Mar 13, 2024 | 32.64 | 33.07 | 32.29 | 32.37 | 2,246,226 | -0.10(-0.31%) |
Mar 12, 2024 | 32.85 | 32.85 | 32.24 | 32.47 | 1,601,713 | -0.13(-0.40%) |
Mar 11, 2024 | 32.78 | 32.94 | 32.21 | 32.60 | 3,139,507 | -0.43(-1.30%) |
Mar 08, 2024 | 33.16 | 33.31 | 32.73 | 33.03 | 1,408,041 | +0.25(+0.76%) |
Mar 07, 2024 | 32.73 | 33.00 | 32.49 | 32.78 | 2,539,856 | +0.09(+0.27%) |
Mar 06, 2024 | 32.78 | 32.88 | 32.36 | 32.69 | 1,970,754 | -0.06(-0.18%) |
Mar 05, 2024 | 32.11 | 33.12 | 32.11 | 32.75 | 2,184,407 | +0.49(+1.52%) |
Mar 04, 2024 | 32.65 | 32.83 | 32.20 | 32.26 | 2,106,855 | +0.20(+0.62%) |
Mar 01, 2024 | 31.67 | 32.33 | 31.45 | 32.06 | 2,447,757 | +0.52(+1.64%) |
Feb 29, 2024 | 31.39 | 31.91 | 31.23 | 31.54 | 2,537,128 | +0.23(+0.73%) |
Feb 28, 2024 | 31.28 | 31.54 | 31.03 | 31.31 | 1,900,814 | +0.05(+0.16%) |
Feb 27, 2024 | 31.63 | 31.69 | 31.16 | 31.26 | 1,849,383 | -0.07(-0.22%) |
Feb 26, 2024 | 31.52 | 31.69 | 30.93 | 31.33 | 2,735,412 | +0.25(+0.80%) |
Feb 23, 2024 | 31.11 | 31.37 | 30.50 | 31.08 | 3,228,452 | -0.62(-1.95%) |
Feb 22, 2024 | 29.93 | 32.31 | 29.93 | 31.70 | 6,478,387 | -1.10(-3.35%) |
Feb 21, 2024 | 31.52 | 33.08 | 31.52 | 32.80 | 5,491,785 | +2.35(+7.73%) |
Feb 20, 2024 | 30.51 | 30.83 | 30.19 | 30.44 | 2,680,552 | -0.23(-0.75%) |
Feb 16, 2024 | 29.95 | 31.07 | 29.80 | 30.67 | 3,514,744 | +0.62(+2.06%) |
Feb 15, 2024 | 29.05 | 30.70 | 29.05 | 30.06 | 4,193,087 | +1.28(+4.44%) |
Feb 14, 2024 | 28.34 | 28.80 | 27.62 | 28.78 | 4,484,166 | +0.38(+1.33%) |
Feb 13, 2024 | 28.22 | 28.65 | 27.87 | 28.40 | 3,282,551 | -0.26(-0.91%) |
Feb 12, 2024 | 28.03 | 28.84 | 28.02 | 28.66 | 2,143,760 | +0.74(+2.64%) |
Feb 09, 2024 | 28.27 | 28.39 | 27.66 | 27.92 | 3,559,278 | -0.47(-1.65%) |
Feb 08, 2024 | 27.71 | 28.58 | 27.61 | 28.39 | 3,905,378 | +0.56(+2.01%) |
Feb 07, 2024 | 28.16 | 28.35 | 27.53 | 27.83 | 3,721,798 | -0.18(-0.64%) |
Feb 06, 2024 | 28.09 | 28.69 | 27.86 | 28.01 | 2,632,140 | -0.09(-0.32%) |
Feb 05, 2024 | 28.51 | 28.63 | 27.85 | 28.10 | 2,022,299 | -0.63(-2.19%) |
Feb 02, 2024 | 28.84 | 28.89 | 28.40 | 28.73 | 2,643,558 | -0.20(-0.69%) |
Feb 01, 2024 | 29.25 | 29.33 | 28.62 | 28.93 | 2,466,885 | -0.04(-0.14%) |
Jan 31, 2024 | 29.96 | 30.13 | 28.97 | 28.97 | 2,283,771 | -1.04(-3.46%) |
Jan 30, 2024 | 29.29 | 30.21 | 29.15 | 30.01 | 2,372,748 | +0.50(+1.69%) |
Jan 29, 2024 | 29.71 | 29.74 | 28.82 | 29.51 | 2,344,511 | -0.31(-1.04%) |
Jan 26, 2024 | 29.53 | 29.85 | 29.11 | 29.82 | 2,344,482 | +0.11(+0.37%) |
Jan 25, 2024 | 30.17 | 30.22 | 29.45 | 29.71 | 1,414,267 | +0.00(+0.00%) |
Jan 24, 2024 | 29.71 | 30.02 | 29.58 | 29.71 | 1,797,023 | +0.38(+1.29%) |
Jan 23, 2024 | 29.27 | 29.70 | 29.04 | 29.33 | 2,495,510 | +0.01(+0.03%) |
Jan 22, 2024 | 29.27 | 29.64 | 29.03 | 29.32 | 1,827,707 | -0.31(-1.04%) |
Jan 19, 2024 | 29.09 | 29.69 | 28.65 | 29.63 | 3,249,740 | +0.35(+1.19%) |
Jan 18, 2024 | 29.61 | 29.63 | 29.10 | 29.28 | 1,848,095 | -0.15(-0.51%) |
Jan 17, 2024 | 29.30 | 29.77 | 29.07 | 29.43 | 2,471,117 | -0.20(-0.67%) |
Jan 16, 2024 | 30.36 | 30.56 | 29.42 | 29.63 | 3,078,206 | -1.16(-3.76%) |
Jan 12, 2024 | 30.73 | 30.99 | 30.34 | 30.78 | 1,699,962 | +0.82(+2.73%) |
Jan 11, 2024 | 30.21 | 30.89 | 29.73 | 29.97 | 3,285,879 | -0.48(-1.57%) |
Jan 10, 2024 | 30.57 | 30.57 | 30.10 | 30.44 | 2,631,121 | -0.28(-0.91%) |
Jan 09, 2024 | 31.07 | 31.08 | 30.26 | 30.72 | 2,607,951 | -0.04(-0.13%) |
Jan 08, 2024 | 30.11 | 30.77 | 29.48 | 30.76 | 2,507,359 | +0.00(+0.00%) |
Jan 05, 2024 | 30.17 | 30.87 | 30.08 | 30.76 | 2,358,195 | +0.55(+1.82%) |
Jan 04, 2024 | 31.42 | 31.51 | 30.14 | 30.22 | 2,657,836 | -0.70(-2.26%) |
Jan 03, 2024 | 30.61 | 30.93 | 30.04 | 30.91 | 2,849,064 | +0.19(+0.62%) |
Jan 02, 2024 | 30.79 | 31.01 | 30.43 | 30.72 | 1,742,723 | +0.36(+1.18%) |
Dec 29, 2023 | 30.77 | 30.97 | 30.36 | 30.36 | 1,604,498 | -0.39(-1.26%) |
Dec 28, 2023 | 30.93 | 31.33 | 30.72 | 30.75 | 1,435,720 | -0.12(-0.39%) |
Dec 27, 2023 | 31.04 | 31.17 | 30.67 | 30.87 | 1,897,159 | +0.08(+0.26%) |
Dec 26, 2023 | 30.68 | 30.98 | 30.61 | 30.79 | 1,523,588 | +0.23(+0.75%) |
Dec 22, 2023 | 30.51 | 30.78 | 30.22 | 30.56 | 1,857,578 | +0.14(+0.46%) |
Dec 21, 2023 | 29.93 | 30.49 | 29.84 | 30.42 | 1,423,111 | +0.85(+2.87%) |
Dec 20, 2023 | 30.39 | 30.74 | 29.54 | 29.58 | 1,830,030 | -0.83(-2.72%) |
Dec 19, 2023 | 30.01 | 30.46 | 29.53 | 30.40 | 1,995,149 | +0.11(+0.36%) |
Dec 18, 2023 | 30.52 | 30.60 | 29.98 | 30.30 | 3,230,323 | +0.45(+1.50%) |
Dec 15, 2023 | 30.25 | 30.32 | 29.68 | 29.85 | 5,834,115 | -0.48(-1.58%) |
Dec 14, 2023 | 29.58 | 30.34 | 29.51 | 30.33 | 3,847,644 | +0.81(+2.74%) |
Dec 13, 2023 | 29.15 | 29.53 | 28.68 | 29.52 | 3,095,299 | +0.59(+2.03%) |
Dec 12, 2023 | 28.87 | 29.37 | 28.58 | 28.93 | 3,096,464 | -0.72(-2.42%) |
Dec 11, 2023 | 28.51 | 29.79 | 28.28 | 29.65 | 3,952,182 | +0.10(+0.34%) |
Dec 08, 2023 | 29.52 | 29.89 | 29.19 | 29.55 | 2,733,739 | +0.29(+0.99%) |
Dec 07, 2023 | 29.51 | 29.81 | 28.97 | 29.26 | 2,738,116 | -0.17(-0.57%) |
Dec 06, 2023 | 30.84 | 30.84 | 29.40 | 29.43 | 4,971,894 | -1.74(-5.59%) |
Dec 05, 2023 | 31.84 | 31.97 | 31.04 | 31.17 | 2,320,602 | -0.40(-1.26%) |
Dec 04, 2023 | 31.96 | 32.38 | 31.38 | 31.57 | 2,755,427 | -0.99(-3.06%) |