Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 36.53 | 37.72 | 36.53 | 37.60 | 495,626 | +1.44(+3.98%) |
May 23, 2024 | 36.03 | 36.22 | 35.74 | 36.16 | 613,052 | +0.15(+0.42%) |
May 22, 2024 | 36.47 | 36.55 | 35.76 | 36.01 | 577,132 | -0.44(-1.21%) |
May 21, 2024 | 36.48 | 36.69 | 36.12 | 36.45 | 306,480 | +0.00(+0.00%) |
May 20, 2024 | 36.55 | 36.91 | 36.31 | 36.45 | 352,226 | -0.13(-0.36%) |
May 17, 2024 | 36.71 | 37.13 | 36.52 | 36.58 | 287,768 | -0.26(-0.71%) |
May 16, 2024 | 38.32 | 38.32 | 36.59 | 36.84 | 507,321 | -1.48(-3.86%) |
May 15, 2024 | 38.57 | 38.74 | 37.69 | 38.32 | 381,044 | +0.00(+0.00%) |
May 14, 2024 | 39.12 | 39.12 | 37.91 | 38.32 | 470,660 | +0.14(+0.37%) |
May 13, 2024 | 38.56 | 39.55 | 38.14 | 38.18 | 408,845 | +0.10(+0.26%) |
May 10, 2024 | 39.66 | 39.66 | 37.87 | 38.08 | 309,966 | -1.45(-3.67%) |
May 09, 2024 | 38.99 | 39.57 | 38.51 | 39.53 | 357,196 | +0.48(+1.23%) |
May 08, 2024 | 37.57 | 39.05 | 37.51 | 39.05 | 325,082 | +0.95(+2.49%) |
May 07, 2024 | 37.96 | 39.97 | 37.96 | 38.10 | 499,381 | +0.37(+0.98%) |
May 06, 2024 | 37.18 | 37.95 | 37.18 | 37.73 | 396,953 | +0.76(+2.06%) |
May 03, 2024 | 37.17 | 37.51 | 36.80 | 36.97 | 297,345 | +0.40(+1.09%) |
May 02, 2024 | 36.75 | 37.10 | 36.34 | 36.57 | 279,171 | +0.44(+1.22%) |
May 01, 2024 | 36.89 | 37.42 | 36.07 | 36.13 | 264,735 | -0.70(-1.90%) |
Apr 30, 2024 | 37.46 | 37.74 | 36.76 | 36.83 | 327,344 | -0.89(-2.36%) |
Apr 29, 2024 | 37.31 | 38.35 | 37.27 | 37.72 | 399,352 | +0.78(+2.11%) |
Apr 26, 2024 | 36.43 | 37.53 | 36.43 | 36.94 | 223,555 | +0.55(+1.51%) |
Apr 25, 2024 | 36.20 | 36.45 | 35.62 | 36.39 | 305,020 | -0.34(-0.93%) |
Apr 24, 2024 | 37.59 | 37.70 | 36.70 | 36.73 | 356,417 | -0.99(-2.62%) |
Apr 23, 2024 | 36.07 | 37.79 | 35.88 | 37.72 | 452,165 | +1.90(+5.30%) |
Apr 22, 2024 | 35.54 | 36.37 | 35.34 | 35.82 | 434,040 | +0.56(+1.59%) |
Apr 19, 2024 | 34.67 | 35.28 | 34.66 | 35.26 | 520,797 | +0.41(+1.18%) |
Apr 18, 2024 | 34.93 | 35.62 | 34.64 | 34.85 | 422,423 | +0.15(+0.43%) |
Apr 17, 2024 | 35.37 | 35.46 | 34.48 | 34.70 | 327,957 | -0.42(-1.20%) |
Apr 16, 2024 | 35.02 | 35.27 | 34.36 | 35.12 | 360,707 | +0.07(+0.20%) |
Apr 15, 2024 | 35.83 | 36.01 | 34.78 | 35.05 | 319,196 | -0.38(-1.07%) |
Apr 12, 2024 | 35.94 | 35.99 | 35.14 | 35.43 | 381,793 | -0.73(-2.02%) |
Apr 11, 2024 | 35.90 | 36.35 | 35.54 | 36.16 | 315,046 | +0.37(+1.03%) |
Apr 10, 2024 | 35.77 | 36.03 | 35.11 | 35.79 | 463,931 | -0.75(-2.05%) |
Apr 09, 2024 | 37.30 | 37.46 | 36.51 | 36.54 | 530,290 | -0.49(-1.32%) |
Apr 08, 2024 | 37.05 | 37.42 | 36.88 | 37.03 | 521,061 | -0.07(-0.19%) |
Apr 05, 2024 | 36.99 | 37.57 | 36.98 | 37.10 | 429,580 | +0.03(+0.08%) |
Apr 04, 2024 | 38.50 | 38.54 | 36.73 | 37.07 | 530,449 | -0.99(-2.60%) |
Apr 03, 2024 | 38.45 | 39.11 | 38.02 | 38.06 | 378,361 | -0.19(-0.50%) |
Apr 02, 2024 | 39.67 | 39.74 | 37.98 | 38.25 | 504,390 | -1.89(-4.71%) |
Apr 01, 2024 | 41.29 | 41.29 | 40.01 | 40.14 | 338,136 | -0.89(-2.17%) |
Mar 28, 2024 | 41.14 | 40.75 | 40.75 | 41.03 | 393,334 | -0.06(-0.15%) |
Mar 27, 2024 | 39.73 | 41.81 | 39.65 | 41.09 | 584,993 | +1.71(+4.34%) |
Mar 26, 2024 | 39.83 | 40.23 | 39.17 | 39.38 | 948,474 | -0.25(-0.63%) |
Mar 25, 2024 | 40.65 | 41.14 | 39.61 | 39.63 | 298,678 | -0.76(-1.88%) |
Mar 22, 2024 | 40.81 | 41.16 | 40.02 | 40.39 | 419,448 | -0.65(-1.58%) |
Mar 21, 2024 | 40.35 | 41.87 | 40.09 | 41.04 | 640,432 | +1.06(+2.65%) |
Mar 20, 2024 | 39.93 | 41.03 | 38.56 | 39.98 | 525,057 | +0.46(+1.16%) |
Mar 19, 2024 | 36.04 | 39.55 | 34.39 | 39.52 | 756,426 | +0.82(+2.12%) |
Mar 18, 2024 | 39.15 | 39.43 | 38.16 | 38.70 | 757,403 | -0.23(-0.59%) |
Mar 15, 2024 | 37.86 | 39.29 | 37.86 | 38.93 | 1,485,548 | +0.66(+1.72%) |
Mar 14, 2024 | 38.51 | 38.75 | 37.66 | 38.27 | 456,702 | -0.50(-1.29%) |
Mar 13, 2024 | 38.00 | 39.05 | 38.00 | 38.77 | 340,376 | +0.91(+2.40%) |
Mar 12, 2024 | 37.51 | 38.35 | 37.35 | 37.86 | 326,831 | +0.72(+1.93%) |
Mar 11, 2024 | 37.10 | 37.30 | 36.25 | 37.14 | 286,911 | -0.16(-0.43%) |
Mar 08, 2024 | 37.92 | 38.26 | 36.92 | 37.30 | 205,487 | -0.41(-1.09%) |
Mar 07, 2024 | 37.54 | 37.92 | 37.04 | 37.71 | 269,920 | +0.43(+1.15%) |
Mar 06, 2024 | 38.20 | 38.20 | 36.32 | 37.28 | 278,625 | -0.86(-2.25%) |
Mar 05, 2024 | 38.48 | 38.89 | 38.13 | 38.14 | 336,134 | -0.73(-1.87%) |
Mar 04, 2024 | 38.79 | 39.14 | 38.28 | 38.87 | 316,004 | +0.24(+0.62%) |
Mar 01, 2024 | 38.55 | 38.93 | 37.99 | 38.63 | 329,791 | +0.09(+0.23%) |
Feb 29, 2024 | 37.88 | 38.83 | 37.54 | 38.54 | 346,486 | +1.22(+3.26%) |
Feb 28, 2024 | 37.22 | 37.67 | 37.15 | 37.32 | 288,586 | -0.43(-1.14%) |
Feb 27, 2024 | 37.47 | 38.13 | 37.27 | 37.75 | 295,980 | +0.63(+1.69%) |
Feb 26, 2024 | 35.88 | 37.44 | 35.88 | 37.12 | 319,727 | +1.27(+3.54%) |
Feb 23, 2024 | 35.39 | 36.30 | 34.93 | 35.86 | 715,940 | +0.57(+1.61%) |
Feb 22, 2024 | 36.46 | 36.53 | 35.05 | 35.29 | 614,655 | -0.97(-2.67%) |
Feb 21, 2024 | 36.68 | 37.23 | 36.01 | 36.26 | 433,986 | -0.54(-1.46%) |
Feb 20, 2024 | 37.39 | 37.61 | 35.90 | 36.79 | 369,743 | -1.30(-3.41%) |
Feb 16, 2024 | 37.60 | 38.94 | 37.57 | 38.09 | 516,181 | -0.05(-0.13%) |
Feb 15, 2024 | 37.54 | 38.28 | 36.97 | 38.14 | 455,084 | +0.77(+2.06%) |
Feb 14, 2024 | 36.80 | 37.42 | 36.16 | 37.37 | 355,247 | +1.25(+3.45%) |
Feb 13, 2024 | 35.54 | 36.58 | 35.17 | 36.13 | 518,731 | -0.66(-1.79%) |
Feb 12, 2024 | 34.46 | 37.00 | 34.46 | 36.78 | 527,811 | +2.51(+7.31%) |
Feb 09, 2024 | 33.39 | 34.49 | 33.29 | 34.28 | 461,909 | +0.73(+2.17%) |
Feb 08, 2024 | 32.66 | 33.57 | 32.42 | 33.55 | 424,336 | +1.00(+3.07%) |
Feb 07, 2024 | 31.86 | 32.72 | 31.58 | 32.55 | 357,675 | +0.18(+0.55%) |
Feb 06, 2024 | 31.66 | 32.57 | 31.64 | 32.37 | 395,096 | +0.62(+1.95%) |
Feb 05, 2024 | 31.44 | 32.05 | 30.97 | 31.75 | 324,140 | -0.13(-0.41%) |
Feb 02, 2024 | 31.54 | 32.18 | 31.29 | 31.88 | 251,402 | -0.15(-0.47%) |
Feb 01, 2024 | 31.52 | 32.07 | 31.14 | 32.03 | 238,961 | +0.72(+2.30%) |
Jan 31, 2024 | 32.39 | 32.74 | 31.21 | 31.31 | 341,542 | -1.12(-3.45%) |
Jan 30, 2024 | 31.48 | 32.57 | 31.48 | 32.43 | 293,341 | +0.81(+2.56%) |
Jan 29, 2024 | 31.57 | 31.69 | 31.08 | 31.62 | 208,242 | +0.00(+0.00%) |
Jan 26, 2024 | 31.44 | 32.00 | 31.27 | 31.62 | 232,136 | +0.31(+0.99%) |
Jan 25, 2024 | 31.00 | 31.37 | 30.90 | 31.31 | 239,855 | +0.76(+2.48%) |
Jan 24, 2024 | 30.77 | 30.77 | 30.22 | 30.56 | 225,817 | +0.21(+0.69%) |
Jan 23, 2024 | 31.06 | 31.07 | 30.34 | 30.35 | 247,319 | -0.16(-0.52%) |
Jan 22, 2024 | 29.64 | 30.56 | 29.42 | 30.51 | 353,318 | +1.01(+3.42%) |
Jan 19, 2024 | 29.55 | 29.71 | 28.94 | 29.50 | 261,232 | +0.14(+0.48%) |
Jan 18, 2024 | 29.40 | 29.40 | 28.62 | 29.36 | 251,303 | +0.21(+0.72%) |
Jan 17, 2024 | 28.97 | 29.26 | 28.75 | 29.15 | 323,128 | -0.10(-0.34%) |
Jan 16, 2024 | 28.83 | 29.28 | 28.31 | 29.25 | 369,979 | -0.14(-0.48%) |
Jan 12, 2024 | 30.69 | 30.70 | 29.30 | 29.39 | 287,756 | -0.74(-2.45%) |
Jan 11, 2024 | 30.44 | 30.49 | 29.68 | 30.13 | 370,374 | -0.51(-1.66%) |
Jan 10, 2024 | 30.13 | 30.70 | 29.78 | 30.64 | 275,399 | +0.53(+1.76%) |
Jan 09, 2024 | 29.85 | 30.20 | 29.55 | 30.11 | 266,739 | +0.02(+0.07%) |
Jan 08, 2024 | 29.26 | 30.20 | 29.02 | 30.09 | 348,660 | +0.66(+2.24%) |
Jan 05, 2024 | 29.69 | 30.28 | 29.36 | 29.43 | 318,399 | -0.40(-1.34%) |
Jan 04, 2024 | 29.83 | 30.04 | 29.53 | 29.83 | 314,179 | -0.04(-0.13%) |
Jan 03, 2024 | 30.37 | 30.53 | 29.81 | 29.87 | 284,825 | -0.99(-3.20%) |