Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.14 | 37.59 | 37.00 | 37.50 | 370,249 | +0.56(+1.52%) |
May 16, 2024 | 36.66 | 37.01 | 36.36 | 36.94 | 388,345 | +0.23(+0.63%) |
May 15, 2024 | 36.89 | 37.47 | 36.65 | 36.71 | 417,781 | +0.15(+0.41%) |
May 14, 2024 | 36.91 | 36.93 | 36.08 | 36.56 | 401,198 | +0.10(+0.27%) |
May 13, 2024 | 36.13 | 36.51 | 36.07 | 36.46 | 561,987 | +0.53(+1.48%) |
May 10, 2024 | 36.27 | 36.27 | 35.60 | 35.93 | 595,044 | -0.24(-0.66%) |
May 09, 2024 | 35.79 | 36.46 | 35.79 | 36.17 | 426,457 | +0.28(+0.78%) |
May 08, 2024 | 35.58 | 35.93 | 35.46 | 35.89 | 360,948 | +0.01(+0.03%) |
May 07, 2024 | 35.51 | 36.27 | 35.28 | 35.88 | 462,907 | +0.37(+1.04%) |
May 06, 2024 | 35.42 | 35.86 | 35.35 | 35.51 | 598,015 | +0.39(+1.11%) |
May 03, 2024 | 36.04 | 36.04 | 35.01 | 35.12 | 596,355 | -0.34(-0.96%) |
May 02, 2024 | 34.75 | 35.63 | 34.52 | 35.46 | 839,497 | +1.11(+3.23%) |
May 01, 2024 | 34.56 | 35.18 | 33.95 | 34.35 | 1,210,527 | +0.25(+0.73%) |
Apr 30, 2024 | 33.98 | 36.37 | 33.66 | 34.10 | 1,522,850 | +1.00(+3.02%) |
Apr 29, 2024 | 33.39 | 33.55 | 33.02 | 33.10 | 451,561 | -0.20(-0.60%) |
Apr 26, 2024 | 32.89 | 33.45 | 32.89 | 33.30 | 387,500 | +0.53(+1.62%) |
Apr 25, 2024 | 32.73 | 33.22 | 32.58 | 32.77 | 561,641 | -0.56(-1.68%) |
Apr 24, 2024 | 33.35 | 33.46 | 33.04 | 33.33 | 448,067 | -0.13(-0.39%) |
Apr 23, 2024 | 32.25 | 33.63 | 32.25 | 33.46 | 660,214 | +1.21(+3.75%) |
Apr 22, 2024 | 32.28 | 32.66 | 31.97 | 32.25 | 674,381 | +0.30(+0.94%) |
Apr 19, 2024 | 31.45 | 32.35 | 31.45 | 31.95 | 720,669 | +0.44(+1.40%) |
Apr 18, 2024 | 31.67 | 32.05 | 31.30 | 31.51 | 772,732 | +0.02(+0.06%) |
Apr 17, 2024 | 31.60 | 31.72 | 31.19 | 31.49 | 626,312 | +0.09(+0.29%) |
Apr 16, 2024 | 31.41 | 31.69 | 31.22 | 31.40 | 527,743 | -0.10(-0.32%) |
Apr 15, 2024 | 31.89 | 32.24 | 31.35 | 31.50 | 383,130 | -0.50(-1.56%) |
Apr 12, 2024 | 32.56 | 32.71 | 31.81 | 32.00 | 407,619 | -0.85(-2.59%) |
Apr 11, 2024 | 33.01 | 33.19 | 32.73 | 32.85 | 436,952 | -0.21(-0.64%) |
Apr 10, 2024 | 32.91 | 33.35 | 32.67 | 33.06 | 610,371 | -0.77(-2.28%) |
Apr 09, 2024 | 33.15 | 33.83 | 32.98 | 33.83 | 586,894 | +0.83(+2.52%) |
Apr 08, 2024 | 32.52 | 33.13 | 32.31 | 33.00 | 615,897 | +0.64(+1.98%) |
Apr 05, 2024 | 32.07 | 32.53 | 32.04 | 32.36 | 352,758 | +0.22(+0.68%) |
Apr 04, 2024 | 32.91 | 33.12 | 32.11 | 32.14 | 420,304 | -0.39(-1.20%) |
Apr 03, 2024 | 32.03 | 32.68 | 32.03 | 32.53 | 372,500 | +0.19(+0.59%) |
Apr 02, 2024 | 32.01 | 32.38 | 31.77 | 32.34 | 639,893 | -0.05(-0.15%) |
Apr 01, 2024 | 33.38 | 33.56 | 32.08 | 32.39 | 604,238 | -0.82(-2.47%) |
Mar 28, 2024 | 32.70 | 33.33 | 33.16 | 33.21 | 658,942 | +0.67(+2.06%) |
Mar 27, 2024 | 32.42 | 32.68 | 32.25 | 32.54 | 415,983 | +0.50(+1.56%) |
Mar 26, 2024 | 32.40 | 32.50 | 31.98 | 32.04 | 276,942 | -0.03(-0.09%) |
Mar 25, 2024 | 32.16 | 32.28 | 31.91 | 32.07 | 372,806 | +0.04(+0.12%) |
Mar 22, 2024 | 32.69 | 32.69 | 31.94 | 32.03 | 256,993 | -0.54(-1.66%) |
Mar 21, 2024 | 32.39 | 32.80 | 32.39 | 32.57 | 452,307 | +0.42(+1.31%) |
Mar 20, 2024 | 31.97 | 32.44 | 31.59 | 32.15 | 451,877 | +0.21(+0.66%) |
Mar 19, 2024 | 31.48 | 32.05 | 31.39 | 31.94 | 493,609 | +0.20(+0.63%) |
Mar 18, 2024 | 31.82 | 32.22 | 31.70 | 31.74 | 537,710 | -0.09(-0.28%) |
Mar 15, 2024 | 31.20 | 31.84 | 31.19 | 31.83 | 1,218,341 | +0.36(+1.14%) |
Mar 14, 2024 | 31.77 | 31.82 | 31.18 | 31.47 | 399,208 | -0.26(-0.82%) |
Mar 13, 2024 | 31.98 | 32.48 | 31.52 | 31.73 | 378,143 | -0.47(-1.46%) |
Mar 12, 2024 | 32.02 | 32.30 | 31.88 | 32.20 | 297,106 | +0.05(+0.16%) |
Mar 11, 2024 | 31.93 | 32.37 | 31.75 | 32.15 | 321,845 | +0.06(+0.19%) |
Mar 08, 2024 | 31.85 | 32.57 | 31.85 | 32.09 | 481,740 | +0.58(+1.84%) |
Mar 07, 2024 | 31.53 | 31.72 | 31.20 | 31.51 | 436,875 | +0.26(+0.83%) |
Mar 06, 2024 | 31.44 | 31.70 | 31.22 | 31.25 | 321,220 | +0.15(+0.48%) |
Mar 05, 2024 | 31.55 | 31.68 | 30.82 | 31.10 | 661,128 | -0.84(-2.63%) |
Mar 04, 2024 | 32.23 | 32.42 | 31.69 | 31.94 | 551,340 | -0.19(-0.59%) |
Mar 01, 2024 | 33.10 | 33.26 | 31.85 | 32.13 | 838,117 | -0.78(-2.37%) |
Feb 29, 2024 | 31.54 | 33.43 | 31.40 | 32.91 | 1,100,804 | +1.94(+6.26%) |
Feb 28, 2024 | 30.80 | 31.34 | 30.63 | 30.97 | 503,138 | -0.25(-0.80%) |
Feb 27, 2024 | 31.22 | 31.30 | 30.98 | 31.22 | 589,887 | +0.20(+0.64%) |
Feb 26, 2024 | 30.88 | 31.39 | 30.79 | 31.02 | 587,431 | +0.12(+0.39%) |
Feb 23, 2024 | 30.71 | 31.15 | 30.61 | 30.90 | 447,489 | +0.34(+1.11%) |
Feb 22, 2024 | 30.33 | 30.59 | 30.02 | 30.56 | 689,105 | +0.25(+0.82%) |
Feb 21, 2024 | 30.25 | 30.42 | 29.98 | 30.31 | 451,677 | -0.25(-0.82%) |
Feb 20, 2024 | 30.35 | 30.77 | 30.31 | 30.56 | 415,033 | -0.27(-0.88%) |
Feb 16, 2024 | 31.49 | 31.62 | 30.82 | 30.83 | 488,114 | -1.01(-3.17%) |
Feb 15, 2024 | 31.65 | 31.88 | 31.07 | 31.84 | 584,577 | +0.52(+1.66%) |
Feb 14, 2024 | 30.46 | 31.39 | 30.36 | 31.32 | 724,327 | +1.31(+4.37%) |
Feb 13, 2024 | 29.90 | 30.45 | 29.64 | 30.01 | 954,846 | -1.08(-3.47%) |
Feb 12, 2024 | 30.45 | 31.26 | 30.45 | 31.09 | 529,204 | +0.53(+1.73%) |
Feb 09, 2024 | 29.80 | 30.64 | 29.72 | 30.56 | 498,710 | +0.83(+2.79%) |
Feb 08, 2024 | 28.95 | 29.76 | 28.93 | 29.73 | 993,789 | +0.62(+2.13%) |
Feb 07, 2024 | 29.40 | 29.62 | 29.00 | 29.11 | 682,464 | -0.10(-0.34%) |
Feb 06, 2024 | 28.98 | 29.26 | 28.87 | 29.21 | 548,237 | +0.29(+1.00%) |
Feb 05, 2024 | 29.18 | 29.28 | 28.79 | 28.92 | 610,886 | -0.56(-1.90%) |
Feb 02, 2024 | 29.38 | 29.81 | 29.07 | 29.48 | 831,910 | -0.23(-0.77%) |
Feb 01, 2024 | 30.27 | 30.55 | 29.57 | 29.71 | 988,493 | -0.36(-1.20%) |
Jan 31, 2024 | 30.65 | 31.09 | 29.99 | 30.07 | 614,644 | -0.81(-2.62%) |
Jan 30, 2024 | 31.44 | 31.49 | 30.78 | 30.88 | 503,201 | -0.46(-1.47%) |
Jan 29, 2024 | 30.62 | 31.34 | 30.43 | 31.34 | 462,010 | +0.81(+2.65%) |
Jan 26, 2024 | 30.51 | 30.72 | 30.38 | 30.53 | 450,151 | +0.23(+0.76%) |
Jan 25, 2024 | 30.83 | 30.87 | 29.96 | 30.30 | 598,985 | -0.11(-0.36%) |
Jan 24, 2024 | 30.96 | 31.23 | 30.20 | 30.41 | 664,086 | -0.35(-1.14%) |
Jan 23, 2024 | 30.93 | 30.93 | 30.37 | 30.76 | 505,266 | +0.14(+0.46%) |
Jan 22, 2024 | 30.37 | 30.77 | 30.26 | 30.62 | 629,655 | +0.61(+2.03%) |
Jan 19, 2024 | 29.78 | 30.02 | 29.33 | 30.01 | 485,488 | +0.40(+1.35%) |
Jan 18, 2024 | 29.82 | 29.89 | 29.18 | 29.61 | 683,942 | +0.07(+0.24%) |
Jan 17, 2024 | 29.51 | 29.75 | 29.44 | 29.54 | 704,808 | -0.51(-1.70%) |
Jan 16, 2024 | 29.82 | 30.20 | 29.16 | 30.05 | 648,189 | -0.14(-0.46%) |
Jan 12, 2024 | 31.00 | 31.12 | 30.18 | 30.19 | 425,808 | -0.62(-2.01%) |
Jan 11, 2024 | 30.42 | 30.83 | 30.14 | 30.81 | 630,184 | +0.40(+1.32%) |
Jan 10, 2024 | 29.64 | 30.42 | 29.51 | 30.41 | 669,396 | +0.64(+2.15%) |
Jan 09, 2024 | 29.66 | 29.88 | 29.47 | 29.77 | 907,907 | -0.25(-0.83%) |
Jan 08, 2024 | 29.30 | 30.02 | 29.30 | 30.02 | 747,244 | +0.71(+2.42%) |
Jan 05, 2024 | 29.05 | 29.49 | 28.94 | 29.31 | 861,307 | -0.02(-0.07%) |
Jan 04, 2024 | 29.60 | 29.79 | 29.27 | 29.33 | 913,435 | -0.20(-0.68%) |
Jan 03, 2024 | 30.03 | 30.26 | 29.51 | 29.53 | 780,902 | -0.85(-2.80%) |
Jan 02, 2024 | 30.28 | 30.66 | 30.01 | 30.38 | 553,304 | -0.22(-0.72%) |
Dec 29, 2023 | 30.58 | 30.85 | 30.38 | 30.60 | 586,812 | +0.04(+0.13%) |
Dec 28, 2023 | 30.43 | 30.78 | 30.43 | 30.56 | 337,083 | -0.04(-0.13%) |
Dec 27, 2023 | 30.57 | 30.77 | 30.44 | 30.60 | 474,312 | +0.04(+0.13%) |
Dec 26, 2023 | 30.47 | 30.77 | 30.35 | 30.56 | 313,080 | +0.25(+0.82%) |
Dec 22, 2023 | 30.23 | 30.43 | 29.71 | 30.31 | 440,965 | +0.22(+0.73%) |
Dec 21, 2023 | 30.01 | 30.36 | 29.68 | 30.09 | 395,832 | +0.40(+1.35%) |
Dec 20, 2023 | 30.36 | 30.91 | 29.67 | 29.69 | 917,721 | -0.67(-2.21%) |
Dec 19, 2023 | 29.91 | 30.52 | 29.91 | 30.36 | 652,085 | +0.63(+2.12%) |
Dec 18, 2023 | 29.77 | 29.98 | 29.40 | 29.73 | 628,662 | +0.01(+0.03%) |
Dec 15, 2023 | 29.69 | 29.91 | 29.23 | 29.72 | 3,214,406 | +0.08(+0.27%) |
Dec 14, 2023 | 29.68 | 30.43 | 29.49 | 29.64 | 1,033,432 | +0.40(+1.37%) |
Dec 13, 2023 | 28.29 | 29.33 | 28.11 | 29.24 | 652,960 | +0.92(+3.25%) |
Dec 12, 2023 | 27.90 | 28.52 | 27.85 | 28.32 | 584,205 | +0.32(+1.14%) |
Dec 11, 2023 | 27.72 | 28.20 | 27.72 | 28.00 | 495,949 | +0.17(+0.61%) |
Dec 08, 2023 | 27.28 | 27.87 | 27.28 | 27.83 | 487,519 | +0.40(+1.46%) |
Dec 07, 2023 | 27.05 | 27.64 | 26.87 | 27.43 | 515,185 | +0.30(+1.11%) |
Dec 06, 2023 | 27.40 | 27.95 | 27.12 | 27.13 | 569,631 | -0.29(-1.06%) |
Dec 05, 2023 | 27.51 | 27.95 | 27.25 | 27.42 | 361,484 | -0.18(-0.65%) |
Dec 04, 2023 | 27.36 | 27.91 | 27.22 | 27.60 | 597,739 | +0.18(+0.66%) |
Dec 01, 2023 | 26.85 | 27.43 | 26.69 | 27.42 | 1,152,621 | +0.66(+2.47%) |
Nov 30, 2023 | 27.04 | 27.04 | 26.43 | 26.76 | 1,277,567 | -0.39(-1.44%) |
Nov 29, 2023 | 27.42 | 27.67 | 27.11 | 27.15 | 1,655,353 | +0.08(+0.30%) |
Nov 28, 2023 | 26.56 | 27.10 | 26.43 | 27.07 | 595,884 | +0.52(+1.96%) |
Nov 27, 2023 | 26.17 | 26.58 | 25.82 | 26.55 | 764,220 | +0.33(+1.26%) |
Nov 24, 2023 | 25.68 | 26.22 | 24.76 | 26.22 | 262,547 | +0.42(+1.63%) |
Nov 22, 2023 | 26.54 | 26.82 | 25.75 | 25.80 | 549,039 | -0.55(-2.09%) |
Nov 21, 2023 | 26.50 | 26.95 | 25.56 | 26.35 | 690,284 | -0.17(-0.64%) |
Nov 20, 2023 | 25.70 | 26.55 | 25.61 | 26.52 | 947,645 | +0.79(+3.07%) |
Nov 17, 2023 | 25.84 | 26.23 | 25.61 | 25.73 | 1,039,261 | +0.13(+0.51%) |
Nov 16, 2023 | 25.92 | 26.20 | 25.48 | 25.60 | 1,284,667 | -0.45(-1.73%) |
Nov 15, 2023 | 26.55 | 26.60 | 25.96 | 26.05 | 885,662 | -0.57(-2.14%) |
Nov 14, 2023 | 26.94 | 26.94 | 25.95 | 26.62 | 965,105 | +0.66(+2.54%) |
Nov 13, 2023 | 25.91 | 26.22 | 25.70 | 25.96 | 1,002,731 | -0.14(-0.54%) |
Nov 10, 2023 | 26.11 | 26.57 | 25.68 | 26.10 | 21,710,876 | +0.06(+0.23%) |
Nov 09, 2023 | 25.50 | 26.67 | 25.47 | 26.04 | 3,241,843 | +1.59(+6.50%) |
Nov 08, 2023 | 24.55 | 24.70 | 24.32 | 24.45 | 1,041,570 | -0.14(-0.57%) |
Nov 07, 2023 | 24.02 | 24.81 | 24.02 | 24.59 | 583,151 | +0.49(+2.03%) |
Nov 06, 2023 | 23.93 | 24.78 | 23.90 | 24.10 | 1,453,757 | +0.01(+0.04%) |
Nov 03, 2023 | 23.35 | 24.27 | 23.03 | 24.09 | 786,300 | +1.06(+4.60%) |
Nov 02, 2023 | 20.62 | 23.07 | 20.62 | 23.03 | 971,015 | +2.79(+13.78%) |