Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 34.65 | 34.84 | 34.51 | 34.71 | 1,895,930 | +0.13(+0.38%) |
May 15, 2024 | 34.51 | 34.65 | 34.41 | 34.58 | 2,249,046 | +0.14(+0.41%) |
May 14, 2024 | 34.68 | 34.70 | 34.39 | 34.44 | 1,963,915 | -0.06(-0.17%) |
May 13, 2024 | 34.64 | 34.74 | 34.50 | 34.50 | 1,260,504 | -0.14(-0.40%) |
May 10, 2024 | 34.56 | 34.64 | 34.48 | 34.64 | 1,405,139 | +0.19(+0.55%) |
May 09, 2024 | 34.60 | 34.65 | 34.30 | 34.45 | 1,268,488 | -0.14(-0.40%) |
May 08, 2024 | 34.54 | 34.67 | 34.47 | 34.59 | 1,613,740 | +0.09(+0.26%) |
May 07, 2024 | 34.85 | 34.88 | 34.50 | 34.50 | 2,248,244 | -0.28(-0.81%) |
May 06, 2024 | 34.96 | 34.96 | 34.65 | 34.78 | 1,638,559 | -0.06(-0.17%) |
May 03, 2024 | 34.70 | 35.00 | 34.70 | 34.84 | 2,407,019 | +0.19(+0.55%) |
May 02, 2024 | 34.97 | 35.01 | 34.55 | 34.65 | 2,516,835 | -0.24(-0.69%) |
May 01, 2024 | 34.75 | 34.99 | 34.75 | 34.89 | 2,774,976 | +0.07(+0.20%) |
Apr 30, 2024 | 35.05 | 35.28 | 34.81 | 34.82 | 2,339,539 | -0.33(-0.94%) |
Apr 29, 2024 | 34.81 | 35.27 | 34.73 | 35.15 | 3,219,379 | +0.44(+1.27%) |
Apr 26, 2024 | 34.79 | 34.94 | 34.50 | 34.71 | 4,677,192 | -0.24(-0.69%) |
Apr 25, 2024 | 35.20 | 35.32 | 34.79 | 34.95 | 4,683,090 | -0.41(-1.16%) |
Apr 24, 2024 | 36.04 | 36.04 | 35.21 | 35.36 | 5,624,420 | -0.52(-1.45%) |
Apr 23, 2024 | 36.06 | 36.11 | 35.76 | 35.88 | 3,077,536 | -0.23(-0.64%) |
Apr 22, 2024 | 36.16 | 36.28 | 36.01 | 36.11 | 2,355,997 | +0.05(+0.14%) |
Apr 19, 2024 | 36.29 | 36.29 | 36.01 | 36.06 | 4,114,084 | -0.10(-0.28%) |
Apr 18, 2024 | 36.53 | 36.54 | 36.01 | 36.16 | 5,391,054 | -0.32(-0.88%) |
Apr 17, 2024 | 36.45 | 36.57 | 36.36 | 36.48 | 2,743,773 | +0.05(+0.14%) |
Apr 16, 2024 | 36.53 | 36.63 | 36.41 | 36.43 | 2,367,139 | -0.09(-0.25%) |
Apr 15, 2024 | 36.78 | 36.80 | 36.48 | 36.52 | 2,460,116 | -0.13(-0.35%) |
Apr 12, 2024 | 36.86 | 36.88 | 36.65 | 36.65 | 2,108,621 | -0.28(-0.76%) |
Apr 11, 2024 | 37.00 | 37.02 | 36.84 | 36.93 | 2,743,289 | -0.04(-0.11%) |
Apr 10, 2024 | 37.10 | 37.11 | 36.85 | 36.97 | 3,297,223 | -0.21(-0.56%) |
Apr 09, 2024 | 37.14 | 37.26 | 37.10 | 37.18 | 2,163,194 | +0.05(+0.13%) |
Apr 08, 2024 | 37.07 | 37.24 | 37.05 | 37.13 | 3,689,355 | +0.06(+0.16%) |
Apr 05, 2024 | 37.05 | 37.12 | 37.00 | 37.07 | 2,133,550 | +0.10(+0.27%) |
Apr 04, 2024 | 37.11 | 37.16 | 36.95 | 36.97 | 3,531,340 | -0.08(-0.22%) |
Apr 03, 2024 | 36.94 | 37.11 | 36.90 | 37.05 | 2,994,958 | +0.14(+0.38%) |
Apr 02, 2024 | 37.05 | 37.09 | 36.79 | 36.91 | 7,865,140 | -0.14(-0.38%) |
Apr 01, 2024 | 37.19 | 37.19 | 36.98 | 37.05 | 2,422,983 | -0.01(-0.03%) |
Mar 28, 2024 | 37.28 | 37.29 | 37.03 | 37.06 | 3,922,622 | -0.22(-0.59%) |
Mar 27, 2024 | 37.10 | 37.29 | 37.01 | 37.28 | 3,201,677 | +0.24(+0.65%) |
Mar 26, 2024 | 37.07 | 37.12 | 37.04 | 37.04 | 2,000,798 | -0.03(-0.08%) |
Mar 25, 2024 | 37.00 | 37.09 | 36.96 | 37.07 | 2,478,559 | +0.02(+0.05%) |
Mar 22, 2024 | 37.04 | 37.07 | 36.91 | 37.05 | 3,307,018 | +0.11(+0.30%) |
Mar 21, 2024 | 36.87 | 37.06 | 36.78 | 36.94 | 2,463,356 | +0.12(+0.33%) |
Mar 20, 2024 | 36.71 | 36.82 | 36.65 | 36.82 | 2,350,785 | +0.11(+0.30%) |
Mar 19, 2024 | 36.69 | 36.80 | 36.65 | 36.71 | 3,586,036 | +0.00(+0.00%) |
Mar 18, 2024 | 36.55 | 36.77 | 36.48 | 36.71 | 3,896,907 | +0.49(+1.35%) |
Mar 15, 2024 | 36.41 | 36.61 | 36.20 | 36.22 | 20,776,304 | -0.25(-0.69%) |
Mar 14, 2024 | 36.60 | 36.72 | 36.33 | 36.47 | 3,846,820 | -0.12(-0.33%) |
Mar 13, 2024 | 36.90 | 36.94 | 36.56 | 36.59 | 4,485,608 | -0.26(-0.71%) |
Mar 12, 2024 | 37.14 | 37.17 | 36.79 | 36.85 | 3,991,408 | -0.15(-0.41%) |
Mar 11, 2024 | 37.30 | 37.34 | 36.97 | 37.00 | 4,253,080 | -0.36(-0.96%) |
Mar 08, 2024 | 37.35 | 37.44 | 37.35 | 37.36 | 3,084,807 | +0.01(+0.03%) |
Mar 07, 2024 | 37.40 | 37.45 | 37.25 | 37.35 | 2,097,829 | -0.09(-0.24%) |
Mar 06, 2024 | 37.50 | 37.56 | 37.36 | 37.44 | 2,036,912 | -0.01(-0.03%) |
Mar 05, 2024 | 37.60 | 37.61 | 37.41 | 37.45 | 3,151,040 | -0.19(-0.50%) |
Mar 04, 2024 | 37.35 | 37.69 | 37.26 | 37.64 | 2,915,609 | +0.27(+0.72%) |
Mar 01, 2024 | 37.06 | 37.38 | 36.97 | 37.37 | 3,042,400 | +0.34(+0.92%) |
Feb 29, 2024 | 36.97 | 37.14 | 36.79 | 37.03 | 5,640,670 | +0.20(+0.54%) |
Feb 28, 2024 | 36.93 | 36.98 | 36.78 | 36.83 | 2,772,188 | -0.11(-0.30%) |
Feb 27, 2024 | 36.93 | 37.04 | 36.91 | 36.94 | 1,839,055 | +0.08(+0.22%) |
Feb 26, 2024 | 36.98 | 37.08 | 36.84 | 36.86 | 2,196,673 | -0.10(-0.27%) |
Feb 23, 2024 | 36.99 | 37.19 | 36.95 | 36.96 | 2,145,745 | +0.02(+0.05%) |
Feb 22, 2024 | 36.86 | 37.02 | 36.84 | 36.94 | 3,501,069 | +0.17(+0.46%) |
Feb 21, 2024 | 36.36 | 36.84 | 36.35 | 36.77 | 5,339,692 | +0.09(+0.24%) |
Feb 20, 2024 | 36.62 | 36.83 | 36.61 | 36.68 | 4,124,260 | -0.02(-0.05%) |
Feb 16, 2024 | 36.81 | 36.93 | 36.68 | 36.70 | 2,061,538 | -0.09(-0.24%) |
Feb 15, 2024 | 36.86 | 36.95 | 36.77 | 36.79 | 2,689,032 | -0.02(-0.05%) |
Feb 14, 2024 | 36.78 | 36.96 | 36.78 | 36.81 | 2,905,844 | -0.03(-0.08%) |
Feb 13, 2024 | 36.64 | 36.88 | 36.59 | 36.84 | 3,820,347 | +0.06(+0.16%) |
Feb 12, 2024 | 36.81 | 36.83 | 36.75 | 36.78 | 2,265,380 | -0.03(-0.08%) |
Feb 09, 2024 | 36.73 | 36.84 | 36.71 | 36.81 | 2,741,174 | +0.08(+0.22%) |
Feb 08, 2024 | 36.78 | 36.85 | 36.68 | 36.73 | 2,057,488 | -0.08(-0.22%) |
Feb 07, 2024 | 36.88 | 36.99 | 36.80 | 36.81 | 2,928,603 | +0.04(+0.11%) |
Feb 06, 2024 | 36.73 | 36.85 | 36.73 | 36.77 | 4,321,028 | +0.05(+0.14%) |
Feb 05, 2024 | 36.68 | 36.76 | 36.60 | 36.72 | 3,558,767 | +0.00(+0.00%) |
Feb 02, 2024 | 36.73 | 36.79 | 36.62 | 36.72 | 3,655,836 | +0.05(+0.14%) |
Feb 01, 2024 | 36.78 | 36.89 | 36.62 | 36.67 | 5,058,862 | -0.07(-0.19%) |
Jan 31, 2024 | 36.98 | 37.00 | 36.68 | 36.74 | 5,595,801 | -0.22(-0.59%) |
Jan 30, 2024 | 37.03 | 37.21 | 36.91 | 36.96 | 7,947,739 | -0.05(-0.13%) |
Jan 29, 2024 | 36.94 | 37.04 | 36.91 | 37.01 | 3,591,481 | +0.03(+0.08%) |
Jan 26, 2024 | 37.00 | 37.04 | 36.85 | 36.98 | 4,567,286 | -0.03(-0.08%) |
Jan 25, 2024 | 37.11 | 37.17 | 37.01 | 37.01 | 3,581,822 | +0.04(+0.11%) |
Jan 24, 2024 | 37.21 | 37.28 | 36.96 | 36.97 | 4,967,472 | -0.10(-0.27%) |
Jan 23, 2024 | 37.19 | 37.23 | 37.03 | 37.07 | 5,164,444 | -0.18(-0.48%) |
Jan 22, 2024 | 37.21 | 37.29 | 37.16 | 37.25 | 4,935,147 | +0.06(+0.16%) |
Jan 19, 2024 | 37.07 | 37.28 | 37.06 | 37.19 | 4,903,755 | +0.09(+0.24%) |
Jan 18, 2024 | 37.08 | 37.20 | 37.00 | 37.10 | 5,007,566 | +0.10(+0.27%) |
Jan 17, 2024 | 37.00 | 37.28 | 36.99 | 37.00 | 4,923,530 | -0.13(-0.35%) |
Jan 16, 2024 | 37.28 | 37.37 | 36.97 | 37.13 | 10,467,670 | -0.16(-0.43%) |
Jan 12, 2024 | 37.48 | 37.81 | 37.27 | 37.29 | 10,406,955 | -0.24(-0.64%) |
Jan 11, 2024 | 37.38 | 37.55 | 37.27 | 37.53 | 11,025,172 | +0.16(+0.43%) |
Jan 10, 2024 | 37.13 | 37.48 | 37.13 | 37.37 | 49,584,904 | +0.78(+2.12%) |
Jan 09, 2024 | 36.14 | 38.59 | 36.03 | 36.59 | 31,306,238 | +6.55(+21.81%) |
Jan 08, 2024 | 29.71 | 30.18 | 29.69 | 30.04 | 2,609,448 | +0.31(+1.04%) |
Jan 05, 2024 | 29.59 | 29.91 | 29.54 | 29.73 | 1,988,778 | +0.14(+0.47%) |
Jan 04, 2024 | 29.87 | 29.98 | 29.58 | 29.59 | 2,360,103 | -0.25(-0.83%) |
Jan 03, 2024 | 29.06 | 30.17 | 29.05 | 29.84 | 4,782,423 | +0.68(+2.32%) |