Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 37.41 | 37.72 | 36.91 | 37.25 | 1,013,329 | -0.20(-0.53%) |
May 09, 2024 | 39.25 | 39.25 | 36.92 | 37.45 | 1,234,675 | -0.86(-2.24%) |
May 08, 2024 | 38.07 | 38.95 | 38.04 | 38.31 | 916,440 | -0.57(-1.47%) |
May 07, 2024 | 39.05 | 39.31 | 38.38 | 38.88 | 925,062 | -0.17(-0.44%) |
May 06, 2024 | 40.01 | 40.01 | 38.37 | 39.05 | 1,388,307 | -1.15(-2.86%) |
May 03, 2024 | 40.00 | 40.21 | 39.10 | 40.20 | 789,796 | +1.01(+2.58%) |
May 02, 2024 | 39.03 | 39.60 | 38.32 | 39.19 | 1,218,553 | +0.37(+0.95%) |
May 01, 2024 | 37.24 | 39.49 | 37.09 | 38.82 | 1,439,659 | +1.54(+4.13%) |
Apr 30, 2024 | 36.88 | 37.69 | 36.50 | 37.28 | 1,091,842 | +0.17(+0.46%) |
Apr 29, 2024 | 36.20 | 37.22 | 36.11 | 37.11 | 1,248,115 | +1.15(+3.20%) |
Apr 26, 2024 | 35.38 | 36.36 | 34.65 | 35.96 | 1,213,741 | +0.63(+1.78%) |
Apr 25, 2024 | 34.94 | 35.83 | 34.68 | 35.33 | 1,192,512 | -0.26(-0.73%) |
Apr 24, 2024 | 36.28 | 36.50 | 35.15 | 35.59 | 1,283,498 | -0.67(-1.85%) |
Apr 23, 2024 | 36.45 | 37.87 | 36.17 | 36.26 | 1,366,415 | -0.17(-0.47%) |
Apr 22, 2024 | 35.31 | 36.71 | 34.87 | 36.43 | 916,324 | +1.51(+4.32%) |
Apr 19, 2024 | 36.01 | 36.37 | 34.23 | 34.92 | 1,243,722 | -0.91(-2.54%) |
Apr 18, 2024 | 36.66 | 37.19 | 35.79 | 35.83 | 1,059,352 | -0.99(-2.69%) |
Apr 17, 2024 | 36.49 | 37.56 | 36.07 | 36.82 | 1,153,061 | +0.57(+1.57%) |
Apr 16, 2024 | 35.25 | 36.62 | 35.03 | 36.25 | 1,191,734 | +0.71(+2.00%) |
Apr 15, 2024 | 35.99 | 36.55 | 34.63 | 35.54 | 1,157,908 | -0.53(-1.47%) |
Apr 12, 2024 | 37.79 | 37.98 | 35.21 | 36.07 | 1,634,589 | -1.34(-3.58%) |
Apr 11, 2024 | 36.69 | 38.73 | 35.60 | 37.41 | 2,506,243 | +0.91(+2.49%) |
Apr 10, 2024 | 33.98 | 37.50 | 33.62 | 36.50 | 4,427,365 | +3.51(+10.64%) |
Apr 09, 2024 | 32.29 | 33.50 | 31.91 | 32.99 | 1,949,829 | +1.08(+3.38%) |
Apr 08, 2024 | 31.57 | 32.02 | 31.05 | 31.91 | 863,320 | +0.64(+2.05%) |
Apr 05, 2024 | 30.09 | 31.35 | 29.55 | 31.27 | 723,849 | +1.13(+3.75%) |
Apr 04, 2024 | 31.60 | 32.17 | 29.74 | 30.14 | 1,077,615 | -1.25(-3.98%) |
Apr 03, 2024 | 30.64 | 31.50 | 30.31 | 31.39 | 1,161,015 | +0.47(+1.52%) |
Apr 02, 2024 | 30.98 | 31.06 | 30.01 | 30.92 | 1,042,613 | -0.76(-2.40%) |
Apr 01, 2024 | 32.08 | 32.34 | 31.43 | 31.68 | 712,899 | -0.55(-1.71%) |
Mar 28, 2024 | 31.58 | 32.48 | 31.33 | 32.23 | 1,038,135 | +0.51(+1.61%) |
Mar 27, 2024 | 30.41 | 31.74 | 30.02 | 31.72 | 931,001 | +1.72(+5.73%) |
Mar 26, 2024 | 30.62 | 30.75 | 29.77 | 30.00 | 901,244 | -0.36(-1.19%) |
Mar 25, 2024 | 30.99 | 31.18 | 30.15 | 30.36 | 833,801 | -0.51(-1.65%) |
Mar 22, 2024 | 32.41 | 32.47 | 30.83 | 30.87 | 641,836 | -1.56(-4.81%) |
Mar 21, 2024 | 31.70 | 32.67 | 31.20 | 32.43 | 1,417,623 | +1.31(+4.21%) |
Mar 20, 2024 | 30.67 | 31.27 | 30.26 | 31.12 | 2,698,454 | +0.32(+1.04%) |
Mar 19, 2024 | 30.78 | 31.27 | 30.39 | 30.80 | 1,223,881 | -0.14(-0.45%) |
Mar 18, 2024 | 31.93 | 32.17 | 30.86 | 30.94 | 2,380,246 | -0.89(-2.80%) |
Mar 15, 2024 | 31.65 | 32.60 | 31.26 | 31.83 | 4,394,690 | -0.15(-0.47%) |
Mar 14, 2024 | 33.25 | 33.53 | 31.52 | 31.98 | 1,792,206 | -1.27(-3.82%) |
Mar 13, 2024 | 33.57 | 33.76 | 32.67 | 33.25 | 3,584,575 | -0.30(-0.89%) |
Mar 12, 2024 | 32.57 | 34.59 | 32.24 | 33.55 | 2,551,052 | +0.63(+1.91%) |
Mar 11, 2024 | 32.82 | 34.11 | 32.40 | 32.92 | 2,695,646 | +0.67(+2.08%) |
Mar 08, 2024 | 32.17 | 33.04 | 31.73 | 32.25 | 1,134,022 | +0.72(+2.28%) |
Mar 07, 2024 | 31.16 | 31.69 | 30.48 | 31.53 | 1,203,441 | +0.65(+2.10%) |
Mar 06, 2024 | 30.30 | 30.91 | 29.84 | 30.88 | 1,148,426 | +0.94(+3.14%) |
Mar 05, 2024 | 29.17 | 30.04 | 29.15 | 29.94 | 1,138,456 | +0.44(+1.49%) |
Mar 04, 2024 | 29.84 | 30.21 | 29.00 | 29.50 | 882,742 | -0.30(-1.01%) |
Mar 01, 2024 | 29.79 | 30.74 | 29.54 | 29.80 | 1,384,174 | +0.32(+1.09%) |
Feb 29, 2024 | 30.69 | 30.98 | 29.32 | 29.48 | 1,308,956 | -0.48(-1.60%) |
Feb 28, 2024 | 30.35 | 31.91 | 29.64 | 29.96 | 1,673,516 | -0.66(-2.16%) |
Feb 27, 2024 | 31.64 | 32.28 | 30.12 | 30.62 | 5,671,903 | +0.24(+0.79%) |
Feb 26, 2024 | 29.86 | 30.68 | 29.62 | 30.38 | 851,449 | +0.64(+2.15%) |
Feb 23, 2024 | 29.17 | 29.96 | 28.95 | 29.74 | 670,465 | +0.69(+2.38%) |
Feb 22, 2024 | 29.14 | 29.41 | 28.64 | 29.05 | 732,995 | -0.12(-0.41%) |
Feb 21, 2024 | 28.83 | 29.26 | 28.43 | 29.17 | 809,267 | +0.00(+0.00%) |
Feb 20, 2024 | 29.10 | 29.73 | 28.98 | 29.17 | 1,335,018 | -0.34(-1.15%) |
Feb 16, 2024 | 29.41 | 29.73 | 28.91 | 29.51 | 1,015,598 | +0.03(+0.10%) |
Feb 15, 2024 | 30.00 | 30.74 | 29.35 | 29.48 | 1,517,097 | -0.24(-0.81%) |
Feb 14, 2024 | 29.49 | 30.10 | 29.32 | 29.72 | 1,001,305 | +0.72(+2.48%) |
Feb 13, 2024 | 29.15 | 30.15 | 28.52 | 29.00 | 2,374,458 | -1.57(-5.14%) |
Feb 12, 2024 | 30.40 | 30.96 | 29.98 | 30.57 | 1,087,203 | +0.13(+0.43%) |
Feb 09, 2024 | 30.50 | 31.23 | 30.00 | 30.44 | 1,173,565 | +0.06(+0.20%) |
Feb 08, 2024 | 30.01 | 31.20 | 29.56 | 30.38 | 883,712 | +0.35(+1.17%) |
Feb 07, 2024 | 29.78 | 30.30 | 29.13 | 30.03 | 1,350,723 | +0.19(+0.64%) |
Feb 06, 2024 | 30.00 | 30.74 | 29.43 | 29.84 | 1,074,942 | -0.25(-0.83%) |
Feb 05, 2024 | 27.96 | 30.47 | 27.80 | 30.09 | 1,493,536 | +1.63(+5.73%) |
Feb 02, 2024 | 27.87 | 28.50 | 27.46 | 28.46 | 1,098,133 | +0.20(+0.71%) |
Feb 01, 2024 | 27.84 | 28.41 | 27.40 | 28.26 | 625,627 | +0.51(+1.84%) |
Jan 31, 2024 | 28.22 | 28.86 | 27.66 | 27.75 | 913,039 | -0.50(-1.77%) |
Jan 30, 2024 | 28.58 | 28.72 | 27.89 | 28.25 | 928,477 | -0.63(-2.18%) |
Jan 29, 2024 | 27.72 | 28.96 | 26.95 | 28.88 | 832,332 | +1.13(+4.07%) |
Jan 26, 2024 | 27.78 | 28.58 | 27.53 | 27.75 | 736,650 | -0.22(-0.79%) |
Jan 25, 2024 | 28.08 | 28.66 | 27.52 | 27.97 | 1,554,692 | +0.39(+1.41%) |
Jan 24, 2024 | 27.69 | 27.99 | 27.30 | 27.58 | 761,637 | +0.21(+0.77%) |
Jan 23, 2024 | 27.97 | 28.21 | 26.56 | 27.37 | 728,328 | -0.17(-0.62%) |
Jan 22, 2024 | 27.00 | 27.75 | 26.61 | 27.54 | 923,852 | +0.61(+2.27%) |
Jan 19, 2024 | 26.73 | 27.48 | 26.25 | 26.93 | 859,223 | +0.37(+1.39%) |
Jan 18, 2024 | 27.29 | 27.29 | 25.93 | 26.56 | 899,666 | -0.26(-0.97%) |
Jan 17, 2024 | 26.71 | 27.17 | 26.21 | 26.82 | 1,160,009 | -0.56(-2.05%) |
Jan 16, 2024 | 28.46 | 28.41 | 27.24 | 27.38 | 1,000,176 | -1.12(-3.93%) |
Jan 12, 2024 | 28.80 | 29.50 | 28.39 | 28.50 | 746,861 | +0.20(+0.71%) |
Jan 11, 2024 | 28.01 | 28.43 | 27.52 | 28.30 | 1,153,920 | -0.38(-1.32%) |
Jan 10, 2024 | 28.38 | 28.72 | 27.80 | 28.68 | 1,400,441 | +0.16(+0.56%) |
Jan 09, 2024 | 28.71 | 29.61 | 28.48 | 28.52 | 1,736,592 | -0.81(-2.76%) |
Jan 08, 2024 | 27.98 | 29.43 | 27.80 | 29.33 | 1,073,532 | +0.95(+3.35%) |
Jan 05, 2024 | 28.23 | 28.56 | 27.34 | 28.38 | 998,431 | +0.35(+1.25%) |
Jan 04, 2024 | 28.49 | 28.60 | 27.69 | 28.03 | 1,153,594 | +0.04(+0.14%) |
Jan 03, 2024 | 28.11 | 28.50 | 27.41 | 27.99 | 1,207,542 | -0.24(-0.85%) |
Jan 02, 2024 | 28.38 | 29.37 | 27.99 | 28.23 | 1,004,358 | -0.45(-1.57%) |
Dec 29, 2023 | 29.51 | 29.56 | 28.64 | 28.68 | 1,309,372 | -0.69(-2.35%) |
Dec 28, 2023 | 29.16 | 30.11 | 28.93 | 29.37 | 1,577,263 | +0.06(+0.20%) |
Dec 27, 2023 | 29.00 | 29.35 | 28.63 | 29.31 | 3,120,429 | +0.41(+1.42%) |
Dec 26, 2023 | 27.71 | 28.95 | 27.14 | 28.90 | 1,710,841 | +1.61(+5.90%) |
Dec 22, 2023 | 26.47 | 27.69 | 26.43 | 27.29 | 2,251,354 | +1.02(+3.88%) |
Dec 21, 2023 | 26.21 | 26.92 | 25.91 | 26.27 | 1,461,279 | +0.58(+2.26%) |
Dec 20, 2023 | 26.90 | 27.23 | 25.60 | 25.69 | 1,403,641 | -0.89(-3.35%) |
Dec 19, 2023 | 26.59 | 27.26 | 26.32 | 26.58 | 1,293,900 | +0.25(+0.95%) |
Dec 18, 2023 | 26.54 | 26.59 | 25.58 | 26.33 | 2,080,341 | -0.30(-1.13%) |
Dec 15, 2023 | 26.31 | 26.99 | 25.93 | 26.63 | 5,742,603 | +0.48(+1.84%) |
Dec 14, 2023 | 26.50 | 26.68 | 25.63 | 26.15 | 2,339,022 | +0.46(+1.79%) |
Dec 13, 2023 | 24.76 | 25.82 | 24.62 | 25.69 | 2,063,815 | +0.96(+3.88%) |
Dec 12, 2023 | 23.98 | 24.79 | 23.51 | 24.73 | 976,342 | +0.69(+2.87%) |
Dec 11, 2023 | 24.70 | 24.78 | 23.90 | 24.04 | 1,656,276 | -0.55(-2.24%) |
Dec 08, 2023 | 24.26 | 24.90 | 23.88 | 24.59 | 1,352,483 | +0.11(+0.45%) |
Dec 07, 2023 | 24.12 | 24.82 | 23.82 | 24.48 | 1,234,396 | +0.51(+2.13%) |
Dec 06, 2023 | 23.71 | 25.15 | 23.62 | 23.97 | 1,311,657 | +0.45(+1.91%) |
Dec 05, 2023 | 24.02 | 24.09 | 23.38 | 23.52 | 1,219,950 | -0.71(-2.93%) |
Dec 04, 2023 | 24.27 | 24.80 | 23.86 | 24.23 | 1,613,391 | -0.27(-1.10%) |