Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 38.03 | 38.40 | 37.66 | 38.29 | 847,451 | +0.22(+0.58%) |
May 20, 2024 | 38.75 | 38.89 | 38.01 | 38.07 | 1,183,034 | -0.81(-2.08%) |
May 17, 2024 | 38.87 | 39.26 | 38.69 | 38.88 | 1,045,628 | -0.09(-0.23%) |
May 16, 2024 | 38.71 | 39.07 | 38.25 | 38.97 | 1,024,532 | +0.19(+0.49%) |
May 15, 2024 | 38.90 | 39.25 | 38.62 | 38.78 | 1,722,121 | +0.16(+0.41%) |
May 14, 2024 | 38.72 | 38.75 | 38.24 | 38.62 | 1,565,314 | +0.50(+1.31%) |
May 13, 2024 | 38.00 | 38.26 | 37.84 | 38.12 | 1,217,484 | +0.45(+1.19%) |
May 10, 2024 | 37.65 | 37.83 | 37.13 | 37.67 | 1,221,087 | +0.19(+0.51%) |
May 09, 2024 | 37.25 | 37.62 | 37.00 | 37.48 | 1,245,622 | +0.48(+1.30%) |
May 08, 2024 | 36.09 | 37.19 | 35.97 | 37.00 | 1,687,287 | +0.65(+1.79%) |
May 07, 2024 | 35.96 | 36.52 | 35.80 | 36.35 | 1,745,701 | +0.56(+1.56%) |
May 06, 2024 | 35.64 | 36.26 | 35.03 | 35.79 | 2,193,592 | +0.62(+1.76%) |
May 03, 2024 | 35.10 | 35.64 | 35.01 | 35.17 | 2,460,783 | +0.24(+0.69%) |
May 02, 2024 | 35.00 | 35.09 | 33.48 | 34.93 | 4,184,734 | +2.83(+8.82%) |
May 01, 2024 | 31.55 | 32.84 | 31.23 | 32.10 | 3,062,343 | +0.62(+1.97%) |
Apr 30, 2024 | 31.50 | 31.79 | 31.14 | 31.48 | 1,592,635 | -0.34(-1.07%) |
Apr 29, 2024 | 31.90 | 32.09 | 31.51 | 31.82 | 1,898,182 | +0.08(+0.25%) |
Apr 26, 2024 | 31.42 | 32.02 | 31.32 | 31.74 | 1,227,161 | +0.38(+1.21%) |
Apr 25, 2024 | 31.48 | 31.73 | 30.93 | 31.36 | 1,125,477 | -0.36(-1.13%) |
Apr 24, 2024 | 31.37 | 31.89 | 31.23 | 31.72 | 1,327,593 | +0.24(+0.76%) |
Apr 23, 2024 | 31.45 | 31.95 | 31.31 | 31.48 | 1,543,193 | -0.18(-0.57%) |
Apr 22, 2024 | 31.48 | 31.78 | 30.95 | 31.66 | 1,336,493 | +0.16(+0.51%) |
Apr 19, 2024 | 31.15 | 31.81 | 31.15 | 31.50 | 1,261,875 | +0.03(+0.10%) |
Apr 18, 2024 | 31.25 | 31.79 | 31.06 | 31.47 | 1,089,493 | +0.34(+1.09%) |
Apr 17, 2024 | 31.81 | 31.91 | 30.87 | 31.13 | 1,837,739 | -0.41(-1.30%) |
Apr 16, 2024 | 31.85 | 31.91 | 31.45 | 31.54 | 1,487,772 | -0.50(-1.56%) |
Apr 15, 2024 | 32.66 | 33.01 | 31.80 | 32.04 | 1,364,280 | -0.16(-0.50%) |
Apr 12, 2024 | 33.20 | 33.20 | 32.03 | 32.20 | 1,437,568 | -1.32(-3.94%) |
Apr 11, 2024 | 33.50 | 33.77 | 33.09 | 33.52 | 911,025 | +0.25(+0.75%) |
Apr 10, 2024 | 33.26 | 33.37 | 32.79 | 33.27 | 1,061,081 | -0.87(-2.55%) |
Apr 09, 2024 | 33.40 | 34.31 | 33.18 | 34.14 | 1,741,488 | +0.77(+2.31%) |
Apr 08, 2024 | 33.90 | 34.20 | 33.10 | 33.37 | 2,913,826 | +0.71(+2.17%) |
Apr 05, 2024 | 33.08 | 33.31 | 32.61 | 32.66 | 1,447,088 | -0.58(-1.74%) |
Apr 04, 2024 | 34.26 | 34.76 | 32.86 | 33.24 | 2,815,313 | -0.55(-1.63%) |
Apr 03, 2024 | 35.64 | 35.74 | 32.97 | 33.79 | 3,680,574 | -1.99(-5.56%) |
Apr 02, 2024 | 36.54 | 36.98 | 35.40 | 35.78 | 1,200,473 | -1.08(-2.93%) |
Apr 01, 2024 | 37.29 | 37.29 | 33.67 | 36.86 | 1,647,414 | -0.34(-0.91%) |
Mar 28, 2024 | 36.86 | 37.34 | 36.73 | 37.20 | 1,147,802 | +0.29(+0.79%) |
Mar 27, 2024 | 36.16 | 37.06 | 36.12 | 36.91 | 1,078,423 | +1.00(+2.78%) |
Mar 26, 2024 | 35.86 | 36.21 | 35.69 | 35.91 | 1,016,438 | +0.22(+0.62%) |
Mar 25, 2024 | 35.57 | 35.80 | 35.39 | 35.69 | 672,004 | +0.25(+0.71%) |
Mar 22, 2024 | 36.14 | 36.21 | 34.96 | 35.44 | 1,100,246 | -0.56(-1.56%) |
Mar 21, 2024 | 35.84 | 36.48 | 35.53 | 36.00 | 1,438,428 | +0.42(+1.18%) |
Mar 20, 2024 | 35.53 | 35.94 | 35.23 | 35.58 | 968,852 | -0.19(-0.53%) |
Mar 19, 2024 | 35.58 | 36.16 | 35.31 | 35.77 | 1,171,722 | +0.08(+0.22%) |
Mar 18, 2024 | 36.11 | 36.43 | 35.65 | 35.69 | 1,128,219 | -0.43(-1.19%) |
Mar 15, 2024 | 35.62 | 36.20 | 35.59 | 36.12 | 2,056,599 | +0.15(+0.42%) |
Mar 14, 2024 | 36.57 | 36.73 | 35.52 | 35.97 | 998,406 | -0.80(-2.18%) |
Mar 13, 2024 | 36.74 | 37.17 | 36.59 | 36.77 | 935,730 | +0.08(+0.22%) |
Mar 12, 2024 | 37.55 | 38.05 | 36.28 | 36.69 | 1,837,132 | -0.71(-1.90%) |
Mar 11, 2024 | 36.30 | 37.43 | 36.10 | 37.40 | 1,963,132 | +0.94(+2.58%) |
Mar 08, 2024 | 36.17 | 36.55 | 35.83 | 36.46 | 1,347,738 | +0.62(+1.73%) |
Mar 07, 2024 | 35.82 | 36.00 | 35.47 | 35.84 | 888,136 | +0.48(+1.36%) |
Mar 06, 2024 | 35.48 | 35.80 | 34.93 | 35.36 | 1,343,972 | +0.25(+0.71%) |
Mar 05, 2024 | 34.11 | 35.12 | 33.74 | 35.11 | 1,729,960 | +0.74(+2.14%) |
Mar 04, 2024 | 34.60 | 34.97 | 34.22 | 34.38 | 1,144,841 | -0.19(-0.55%) |
Mar 01, 2024 | 34.36 | 34.78 | 33.70 | 34.56 | 2,421,867 | -0.11(-0.32%) |
Feb 29, 2024 | 34.16 | 35.08 | 33.63 | 34.67 | 2,264,566 | +0.79(+2.32%) |
Feb 28, 2024 | 34.51 | 34.59 | 33.45 | 33.89 | 3,117,431 | -0.94(-2.71%) |
Feb 27, 2024 | 36.29 | 38.23 | 33.96 | 34.83 | 3,744,201 | -1.04(-2.91%) |
Feb 26, 2024 | 36.34 | 36.55 | 35.31 | 35.88 | 2,521,240 | -0.50(-1.37%) |
Feb 23, 2024 | 35.44 | 36.79 | 35.33 | 36.37 | 2,320,746 | +1.11(+3.16%) |
Feb 22, 2024 | 35.96 | 36.09 | 35.03 | 35.26 | 2,078,577 | -0.54(-1.50%) |
Feb 21, 2024 | 36.17 | 36.34 | 35.40 | 35.80 | 1,802,090 | -0.53(-1.45%) |
Feb 20, 2024 | 35.55 | 36.51 | 35.40 | 36.32 | 1,346,571 | +0.45(+1.25%) |
Feb 16, 2024 | 36.16 | 36.41 | 35.85 | 35.88 | 770,973 | -0.48(-1.31%) |
Feb 15, 2024 | 35.96 | 36.74 | 35.74 | 36.35 | 951,163 | +0.65(+1.81%) |
Feb 14, 2024 | 35.80 | 36.03 | 35.31 | 35.71 | 790,583 | +0.21(+0.59%) |
Feb 13, 2024 | 35.35 | 35.79 | 35.01 | 35.50 | 1,802,648 | -0.93(-2.57%) |
Feb 12, 2024 | 35.60 | 36.83 | 35.53 | 36.43 | 1,777,934 | +0.94(+2.66%) |
Feb 09, 2024 | 34.94 | 35.59 | 34.75 | 35.49 | 1,276,304 | +0.57(+1.62%) |
Feb 08, 2024 | 34.93 | 34.95 | 34.55 | 34.92 | 1,285,287 | +0.10(+0.29%) |
Feb 07, 2024 | 34.72 | 34.97 | 33.91 | 34.82 | 1,622,765 | +0.30(+0.86%) |
Feb 06, 2024 | 34.40 | 34.61 | 33.81 | 34.52 | 1,492,376 | -0.04(-0.12%) |
Feb 05, 2024 | 34.23 | 34.84 | 33.64 | 34.56 | 1,499,784 | -0.25(-0.71%) |
Feb 02, 2024 | 34.73 | 35.27 | 34.37 | 34.81 | 911,920 | -0.47(-1.32%) |
Feb 01, 2024 | 34.80 | 35.51 | 34.22 | 35.28 | 1,317,155 | +0.92(+2.69%) |
Jan 31, 2024 | 35.39 | 35.54 | 34.25 | 34.36 | 2,101,432 | -1.25(-3.52%) |
Jan 30, 2024 | 35.89 | 36.02 | 35.59 | 35.61 | 1,011,581 | -0.64(-1.76%) |
Jan 29, 2024 | 36.42 | 36.60 | 35.87 | 36.24 | 1,572,677 | -0.39(-1.06%) |
Jan 26, 2024 | 36.41 | 36.95 | 36.12 | 36.63 | 1,524,754 | +0.52(+1.43%) |
Jan 25, 2024 | 36.01 | 36.29 | 35.30 | 36.12 | 2,140,077 | +0.71(+1.99%) |
Jan 24, 2024 | 36.41 | 36.41 | 35.30 | 35.41 | 1,060,666 | -0.74(-2.04%) |
Jan 23, 2024 | 36.11 | 36.45 | 35.84 | 36.15 | 1,759,461 | +0.61(+1.71%) |
Jan 22, 2024 | 35.05 | 35.99 | 35.05 | 35.54 | 1,563,141 | +0.53(+1.51%) |
Jan 19, 2024 | 34.54 | 35.17 | 33.93 | 35.01 | 1,025,015 | +0.64(+1.85%) |
Jan 18, 2024 | 34.38 | 34.55 | 34.13 | 34.38 | 1,423,794 | +0.00(+0.00%) |
Jan 17, 2024 | 35.27 | 35.61 | 34.23 | 34.38 | 1,909,282 | -1.66(-4.61%) |
Jan 16, 2024 | 35.88 | 36.27 | 35.13 | 36.04 | 1,863,979 | -0.32(-0.88%) |
Jan 12, 2024 | 36.79 | 37.10 | 36.07 | 36.35 | 1,434,899 | -0.22(-0.60%) |
Jan 11, 2024 | 36.84 | 36.97 | 35.83 | 36.57 | 2,551,411 | +0.77(+2.14%) |
Jan 10, 2024 | 35.76 | 36.04 | 35.32 | 35.81 | 1,127,123 | -0.32(-0.88%) |
Jan 09, 2024 | 36.11 | 36.28 | 35.82 | 36.13 | 1,252,052 | -0.39(-1.06%) |
Jan 08, 2024 | 36.45 | 37.51 | 36.40 | 36.51 | 1,790,273 | -0.18(-0.49%) |
Jan 05, 2024 | 35.69 | 36.97 | 35.54 | 36.69 | 2,831,899 | +0.65(+1.79%) |
Jan 04, 2024 | 35.68 | 36.17 | 35.24 | 36.05 | 1,531,079 | +0.67(+1.88%) |
Jan 03, 2024 | 35.80 | 36.39 | 35.21 | 35.38 | 1,380,663 | -1.24(-3.39%) |
Jan 02, 2024 | 36.04 | 37.37 | 35.79 | 36.62 | 1,171,308 | +0.31(+0.85%) |
Dec 29, 2023 | 36.46 | 36.74 | 36.12 | 36.31 | 988,040 | -0.45(-1.22%) |
Dec 28, 2023 | 36.24 | 36.96 | 36.14 | 36.76 | 1,147,664 | +0.63(+1.73%) |
Dec 27, 2023 | 36.73 | 36.73 | 36.10 | 36.14 | 1,154,544 | -0.47(-1.28%) |
Dec 26, 2023 | 36.29 | 36.75 | 36.24 | 36.60 | 1,135,236 | +0.23(+0.63%) |
Dec 22, 2023 | 36.48 | 36.83 | 36.11 | 36.37 | 1,161,186 | -0.09(-0.25%) |
Dec 21, 2023 | 35.79 | 36.49 | 35.36 | 36.46 | 1,960,126 | +1.23(+3.50%) |
Dec 20, 2023 | 36.13 | 36.22 | 35.21 | 35.23 | 2,845,852 | -1.10(-3.04%) |
Dec 19, 2023 | 36.20 | 36.42 | 35.88 | 36.33 | 1,866,195 | +0.54(+1.50%) |
Dec 18, 2023 | 35.61 | 36.07 | 35.00 | 35.80 | 2,784,725 | +0.30(+0.84%) |
Dec 15, 2023 | 36.08 | 36.08 | 34.91 | 35.50 | 32,325,492 | -0.54(-1.49%) |
Dec 14, 2023 | 35.30 | 37.67 | 35.30 | 36.04 | 3,406,970 | +1.47(+4.26%) |
Dec 13, 2023 | 32.68 | 34.73 | 32.45 | 34.56 | 2,102,609 | +1.70(+5.17%) |
Dec 12, 2023 | 33.48 | 33.48 | 32.41 | 32.86 | 1,952,240 | -0.59(-1.75%) |
Dec 11, 2023 | 33.42 | 33.86 | 33.00 | 33.45 | 1,917,018 | -0.17(-0.50%) |
Dec 08, 2023 | 33.97 | 34.31 | 33.55 | 33.62 | 1,497,907 | -0.41(-1.20%) |
Dec 07, 2023 | 32.70 | 34.15 | 32.60 | 34.03 | 2,621,505 | +1.45(+4.46%) |
Dec 06, 2023 | 31.87 | 32.80 | 31.87 | 32.58 | 2,368,615 | +1.05(+3.34%) |
Dec 05, 2023 | 32.91 | 32.92 | 31.29 | 31.52 | 3,600,274 | -1.79(-5.37%) |
Dec 04, 2023 | 33.49 | 34.28 | 33.23 | 33.31 | 2,655,346 | -0.56(-1.64%) |
Dec 01, 2023 | 33.20 | 34.14 | 33.01 | 33.87 | 1,759,301 | +0.68(+2.04%) |
Nov 30, 2023 | 32.83 | 33.45 | 32.21 | 33.19 | 9,703,686 | +0.42(+1.27%) |
Nov 29, 2023 | 32.73 | 33.27 | 32.59 | 32.77 | 2,464,498 | +0.35(+1.07%) |
Nov 28, 2023 | 32.61 | 32.80 | 32.19 | 32.43 | 2,259,234 | -0.33(-1.00%) |
Nov 27, 2023 | 32.82 | 33.10 | 32.29 | 32.75 | 1,957,634 | -0.40(-1.19%) |
Nov 24, 2023 | 32.74 | 33.36 | 32.55 | 33.15 | 706,700 | +0.49(+1.51%) |
Nov 22, 2023 | 32.93 | 33.09 | 32.47 | 32.66 | 1,310,590 | -0.30(-0.90%) |
Nov 21, 2023 | 33.17 | 33.17 | 32.66 | 32.95 | 1,333,084 | -0.27(-0.80%) |
Nov 20, 2023 | 32.90 | 33.37 | 32.23 | 33.22 | 2,693,937 | +0.31(+0.93%) |
Nov 17, 2023 | 33.00 | 33.22 | 32.59 | 32.91 | 1,807,868 | +0.15(+0.45%) |
Nov 16, 2023 | 33.11 | 33.30 | 32.63 | 32.76 | 1,528,437 | -0.42(-1.25%) |
Nov 15, 2023 | 33.08 | 34.38 | 32.97 | 33.18 | 3,529,956 | +0.13(+0.39%) |
Nov 14, 2023 | 32.15 | 33.70 | 31.96 | 33.05 | 1,864,341 | +1.81(+5.79%) |
Nov 13, 2023 | 31.81 | 32.00 | 30.92 | 31.24 | 1,913,647 | -0.72(-2.26%) |
Nov 10, 2023 | 32.22 | 32.45 | 31.56 | 31.96 | 1,664,346 | -0.22(-0.68%) |
Nov 09, 2023 | 33.23 | 33.23 | 32.09 | 32.18 | 1,314,440 | -0.96(-2.89%) |
Nov 08, 2023 | 32.88 | 33.31 | 32.44 | 33.14 | 2,121,527 | +0.25(+0.75%) |
Nov 07, 2023 | 32.93 | 33.29 | 32.70 | 32.89 | 1,669,962 | -0.28(-0.83%) |
Nov 06, 2023 | 34.47 | 34.58 | 32.85 | 33.17 | 2,379,760 | -1.05(-3.06%) |
Nov 03, 2023 | 33.34 | 34.64 | 33.34 | 34.22 | 2,941,692 | +1.52(+4.66%) |
Nov 02, 2023 | 33.51 | 33.52 | 31.23 | 32.70 | 3,545,739 | +2.61(+8.67%) |