Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.19 | 35.48 | 34.96 | 35.21 | 130,096 | -0.02(-0.06%) |
May 16, 2024 | 35.30 | 35.47 | 35.12 | 35.23 | 92,202 | -0.11(-0.31%) |
May 15, 2024 | 36.20 | 36.20 | 34.99 | 35.34 | 118,449 | -0.19(-0.53%) |
May 14, 2024 | 35.47 | 36.02 | 35.24 | 35.53 | 313,637 | +0.96(+2.78%) |
May 13, 2024 | 34.22 | 35.08 | 34.22 | 34.57 | 214,134 | +0.59(+1.74%) |
May 10, 2024 | 34.92 | 35.00 | 33.95 | 33.98 | 224,429 | -0.70(-2.02%) |
May 09, 2024 | 34.23 | 34.73 | 34.00 | 34.68 | 115,209 | +0.26(+0.76%) |
May 08, 2024 | 33.92 | 34.44 | 33.88 | 34.42 | 75,749 | -0.20(-0.58%) |
May 07, 2024 | 34.95 | 35.22 | 34.61 | 34.62 | 176,661 | -0.42(-1.20%) |
May 06, 2024 | 34.67 | 35.04 | 34.67 | 35.04 | 162,759 | +0.65(+1.89%) |
May 03, 2024 | 34.20 | 34.79 | 34.02 | 34.39 | 291,862 | +1.10(+3.30%) |
May 02, 2024 | 32.71 | 33.34 | 32.03 | 33.29 | 306,538 | +1.01(+3.13%) |
May 01, 2024 | 32.30 | 33.38 | 32.10 | 32.28 | 152,119 | -0.06(-0.19%) |
Apr 30, 2024 | 32.62 | 32.92 | 32.32 | 32.34 | 88,627 | -0.90(-2.71%) |
Apr 29, 2024 | 32.66 | 33.34 | 32.66 | 33.24 | 114,396 | +1.22(+3.81%) |
Apr 26, 2024 | 31.53 | 32.30 | 31.50 | 32.02 | 174,662 | +0.56(+1.78%) |
Apr 25, 2024 | 31.10 | 31.57 | 30.70 | 31.46 | 134,666 | -0.06(-0.19%) |
Apr 24, 2024 | 31.75 | 32.12 | 31.22 | 31.52 | 183,409 | +0.27(+0.86%) |
Apr 23, 2024 | 30.53 | 31.52 | 30.40 | 31.25 | 99,465 | +0.64(+2.09%) |
Apr 22, 2024 | 30.43 | 30.79 | 29.95 | 30.61 | 139,641 | +0.13(+0.43%) |
Apr 19, 2024 | 30.59 | 30.87 | 30.32 | 30.48 | 122,074 | -0.25(-0.81%) |
Apr 18, 2024 | 31.14 | 31.33 | 30.50 | 30.73 | 165,481 | -0.44(-1.41%) |
Apr 17, 2024 | 31.23 | 31.67 | 31.02 | 31.17 | 143,881 | +0.14(+0.45%) |
Apr 16, 2024 | 31.23 | 31.39 | 30.85 | 31.03 | 351,603 | -0.61(-1.93%) |
Apr 15, 2024 | 32.76 | 32.83 | 31.54 | 31.64 | 159,673 | -1.06(-3.24%) |
Apr 12, 2024 | 33.66 | 33.82 | 32.61 | 32.70 | 144,155 | -1.22(-3.60%) |
Apr 11, 2024 | 34.05 | 34.15 | 33.26 | 33.92 | 96,706 | +0.08(+0.24%) |
Apr 10, 2024 | 33.66 | 33.91 | 33.46 | 33.84 | 327,197 | -0.88(-2.53%) |
Apr 09, 2024 | 33.99 | 34.72 | 33.98 | 34.72 | 282,755 | +0.88(+2.60%) |
Apr 08, 2024 | 33.38 | 34.10 | 33.38 | 33.84 | 135,857 | +0.65(+1.96%) |
Apr 05, 2024 | 33.09 | 33.49 | 32.89 | 33.19 | 88,327 | -0.29(-0.87%) |
Apr 04, 2024 | 34.16 | 34.71 | 33.32 | 33.48 | 107,490 | -0.20(-0.59%) |
Apr 03, 2024 | 33.17 | 33.71 | 32.96 | 33.68 | 256,892 | +0.33(+0.99%) |
Apr 02, 2024 | 33.75 | 33.79 | 33.28 | 33.35 | 259,272 | -1.20(-3.47%) |
Apr 01, 2024 | 34.85 | 34.94 | 34.28 | 34.55 | 142,829 | -0.13(-0.37%) |
Mar 28, 2024 | 34.66 | 35.08 | 34.54 | 34.68 | 136,455 | +0.02(+0.06%) |
Mar 27, 2024 | 33.34 | 34.67 | 33.32 | 34.66 | 133,303 | +1.61(+4.87%) |
Mar 26, 2024 | 33.63 | 33.63 | 33.03 | 33.05 | 141,596 | -0.17(-0.51%) |
Mar 25, 2024 | 33.27 | 33.83 | 33.16 | 33.22 | 128,645 | -0.13(-0.39%) |
Mar 22, 2024 | 33.50 | 33.66 | 33.21 | 33.35 | 94,673 | -0.46(-1.36%) |
Mar 21, 2024 | 33.72 | 34.34 | 33.72 | 33.81 | 185,407 | +0.30(+0.90%) |
Mar 20, 2024 | 32.50 | 33.76 | 32.43 | 33.51 | 208,486 | +0.93(+2.85%) |
Mar 19, 2024 | 32.45 | 32.78 | 32.35 | 32.58 | 125,659 | -0.30(-0.91%) |
Mar 18, 2024 | 32.90 | 33.14 | 32.35 | 32.88 | 116,348 | +0.27(+0.83%) |
Mar 15, 2024 | 32.42 | 32.77 | 32.36 | 32.61 | 174,384 | -0.13(-0.40%) |
Mar 14, 2024 | 33.80 | 33.88 | 32.42 | 32.74 | 282,838 | -1.22(-3.59%) |
Mar 13, 2024 | 34.30 | 34.78 | 33.91 | 33.96 | 308,973 | -0.71(-2.05%) |
Mar 12, 2024 | 35.24 | 35.25 | 34.38 | 34.67 | 329,689 | -0.57(-1.62%) |
Mar 11, 2024 | 35.15 | 35.81 | 35.13 | 35.24 | 466,905 | +0.03(+0.09%) |
Mar 08, 2024 | 35.77 | 36.22 | 35.17 | 35.21 | 222,185 | -0.24(-0.68%) |
Mar 07, 2024 | 34.71 | 35.70 | 34.70 | 35.45 | 290,893 | +0.93(+2.69%) |
Mar 06, 2024 | 34.28 | 34.83 | 33.87 | 34.52 | 163,849 | +0.60(+1.77%) |
Mar 05, 2024 | 34.25 | 34.53 | 33.86 | 33.92 | 166,131 | -1.06(-3.03%) |
Mar 04, 2024 | 35.81 | 35.81 | 34.82 | 34.98 | 186,743 | -0.86(-2.40%) |
Mar 01, 2024 | 35.16 | 36.05 | 34.93 | 35.84 | 144,085 | +0.69(+1.96%) |
Feb 29, 2024 | 35.10 | 35.74 | 34.79 | 35.15 | 153,616 | +0.54(+1.56%) |
Feb 28, 2024 | 34.57 | 35.03 | 34.43 | 34.61 | 142,518 | +0.03(+0.09%) |
Feb 27, 2024 | 34.60 | 34.76 | 34.34 | 34.58 | 140,379 | +0.49(+1.44%) |
Feb 26, 2024 | 33.67 | 34.39 | 33.55 | 34.09 | 232,908 | +0.58(+1.73%) |
Feb 23, 2024 | 34.09 | 34.16 | 33.43 | 33.51 | 540,186 | -0.81(-2.36%) |
Feb 22, 2024 | 35.28 | 35.28 | 34.30 | 34.32 | 325,861 | -1.41(-3.95%) |
Feb 21, 2024 | 35.50 | 35.87 | 35.40 | 35.73 | 185,934 | -0.44(-1.22%) |
Feb 20, 2024 | 36.50 | 36.66 | 35.74 | 36.17 | 185,198 | -0.88(-2.38%) |
Feb 16, 2024 | 36.99 | 37.49 | 36.77 | 37.05 | 230,661 | -0.37(-0.99%) |
Feb 15, 2024 | 36.86 | 37.69 | 36.86 | 37.42 | 242,440 | +0.70(+1.91%) |
Feb 14, 2024 | 35.95 | 36.73 | 35.89 | 36.72 | 151,828 | +1.28(+3.61%) |
Feb 13, 2024 | 35.68 | 36.01 | 35.14 | 35.44 | 202,703 | -1.93(-5.16%) |
Feb 12, 2024 | 36.52 | 37.86 | 36.52 | 37.37 | 256,174 | +0.69(+1.88%) |
Feb 09, 2024 | 36.08 | 36.77 | 36.05 | 36.68 | 129,929 | +0.84(+2.34%) |
Feb 08, 2024 | 35.25 | 36.00 | 35.14 | 35.84 | 143,240 | +0.49(+1.39%) |
Feb 07, 2024 | 35.51 | 35.73 | 34.76 | 35.35 | 132,731 | +0.59(+1.70%) |
Feb 06, 2024 | 33.95 | 34.77 | 33.84 | 34.76 | 181,003 | +0.69(+2.03%) |
Feb 05, 2024 | 34.39 | 34.39 | 33.62 | 34.07 | 221,253 | -0.71(-2.04%) |
Feb 02, 2024 | 34.71 | 34.95 | 34.24 | 34.78 | 143,786 | -0.56(-1.58%) |
Feb 01, 2024 | 35.45 | 35.84 | 34.64 | 35.34 | 207,113 | +0.63(+1.82%) |
Jan 31, 2024 | 35.23 | 36.26 | 34.66 | 34.71 | 158,000 | -0.77(-2.17%) |
Jan 30, 2024 | 35.67 | 35.95 | 35.42 | 35.48 | 134,959 | -0.57(-1.58%) |
Jan 29, 2024 | 34.77 | 36.05 | 34.51 | 36.05 | 180,732 | +1.21(+3.47%) |
Jan 26, 2024 | 35.10 | 35.49 | 34.80 | 34.84 | 192,751 | -0.17(-0.49%) |
Jan 25, 2024 | 35.46 | 35.46 | 34.59 | 35.01 | 399,616 | -0.53(-1.49%) |
Jan 24, 2024 | 36.73 | 36.87 | 35.43 | 35.54 | 240,326 | -0.72(-1.99%) |
Jan 23, 2024 | 36.47 | 36.87 | 35.86 | 36.26 | 232,830 | +0.52(+1.45%) |
Jan 22, 2024 | 35.09 | 36.67 | 35.09 | 35.74 | 191,483 | +0.88(+2.52%) |
Jan 19, 2024 | 34.84 | 35.00 | 34.05 | 34.86 | 180,909 | +0.05(+0.14%) |
Jan 18, 2024 | 35.38 | 35.38 | 34.34 | 34.81 | 139,866 | -0.17(-0.49%) |
Jan 17, 2024 | 35.07 | 35.23 | 34.59 | 34.98 | 234,803 | -0.92(-2.56%) |
Jan 16, 2024 | 36.37 | 36.48 | 35.80 | 35.90 | 243,470 | -0.86(-2.34%) |
Jan 12, 2024 | 37.35 | 37.95 | 36.65 | 36.76 | 254,108 | -0.72(-1.92%) |
Jan 11, 2024 | 38.03 | 38.10 | 36.99 | 37.48 | 160,443 | -0.83(-2.17%) |
Jan 10, 2024 | 38.64 | 38.64 | 37.72 | 38.31 | 196,793 | -0.46(-1.19%) |
Jan 09, 2024 | 38.75 | 39.17 | 38.42 | 38.77 | 116,773 | -0.42(-1.07%) |
Jan 08, 2024 | 38.69 | 39.29 | 38.38 | 39.19 | 293,862 | +0.50(+1.29%) |
Jan 05, 2024 | 38.79 | 39.61 | 38.52 | 38.69 | 242,194 | -0.31(-0.79%) |
Jan 04, 2024 | 39.53 | 39.55 | 38.97 | 39.00 | 269,998 | -0.93(-2.33%) |
Jan 03, 2024 | 40.57 | 40.57 | 39.35 | 39.93 | 255,491 | -1.50(-3.62%) |