Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 34.19 | 34.55 | 33.65 | 33.78 | 1,069,690 | -0.16(-0.47%) |
May 09, 2024 | 33.78 | 33.97 | 33.77 | 33.94 | 824,035 | +0.06(+0.18%) |
May 08, 2024 | 33.77 | 33.97 | 33.64 | 33.88 | 739,950 | -0.45(-1.31%) |
May 07, 2024 | 34.70 | 34.70 | 34.30 | 34.33 | 997,157 | -0.63(-1.80%) |
May 06, 2024 | 34.71 | 34.99 | 34.71 | 34.96 | 494,980 | +0.37(+1.07%) |
May 03, 2024 | 34.62 | 34.77 | 34.45 | 34.59 | 743,856 | +0.23(+0.67%) |
May 02, 2024 | 34.25 | 34.46 | 34.12 | 34.36 | 666,702 | +0.54(+1.60%) |
May 01, 2024 | 33.92 | 34.16 | 33.78 | 33.82 | 964,259 | -0.17(-0.50%) |
Apr 30, 2024 | 34.28 | 34.39 | 33.99 | 33.99 | 1,693,694 | -0.11(-0.32%) |
Apr 29, 2024 | 33.99 | 34.11 | 33.95 | 34.10 | 1,233,384 | +0.25(+0.74%) |
Apr 26, 2024 | 33.64 | 33.90 | 33.63 | 33.85 | 1,287,540 | +0.20(+0.59%) |
Apr 25, 2024 | 33.55 | 33.73 | 33.31 | 33.65 | 1,147,140 | -0.76(-2.21%) |
Apr 24, 2024 | 34.70 | 34.70 | 34.33 | 34.41 | 699,314 | -0.17(-0.49%) |
Apr 23, 2024 | 34.41 | 34.59 | 34.34 | 34.58 | 790,765 | +0.03(+0.09%) |
Apr 22, 2024 | 34.21 | 34.65 | 34.18 | 34.55 | 1,001,273 | +0.41(+1.20%) |
Apr 19, 2024 | 34.11 | 34.25 | 33.95 | 34.14 | 1,009,350 | -0.31(-0.90%) |
Apr 18, 2024 | 34.75 | 34.78 | 34.43 | 34.45 | 995,164 | -0.26(-0.75%) |
Apr 17, 2024 | 34.96 | 35.02 | 34.55 | 34.71 | 776,854 | -0.42(-1.20%) |
Apr 16, 2024 | 35.34 | 35.36 | 35.08 | 35.13 | 1,023,004 | -0.73(-2.04%) |
Apr 15, 2024 | 36.51 | 36.52 | 35.77 | 35.86 | 1,007,107 | -0.24(-0.66%) |
Apr 12, 2024 | 36.41 | 36.48 | 36.06 | 36.10 | 1,009,730 | -0.55(-1.50%) |
Apr 11, 2024 | 36.76 | 36.77 | 36.34 | 36.65 | 491,121 | +0.07(+0.19%) |
Apr 10, 2024 | 36.80 | 36.80 | 36.50 | 36.58 | 832,938 | -0.46(-1.24%) |
Apr 09, 2024 | 37.28 | 37.34 | 36.84 | 37.04 | 906,553 | +0.03(+0.08%) |
Apr 08, 2024 | 36.90 | 37.26 | 36.85 | 37.01 | 678,176 | +0.31(+0.84%) |
Apr 05, 2024 | 36.32 | 36.77 | 36.32 | 36.70 | 1,009,402 | +0.50(+1.38%) |
Apr 04, 2024 | 36.60 | 36.89 | 36.18 | 36.20 | 835,323 | -0.22(-0.60%) |
Apr 03, 2024 | 36.24 | 36.59 | 36.24 | 36.42 | 1,080,088 | +0.08(+0.22%) |
Apr 02, 2024 | 36.32 | 36.45 | 36.22 | 36.34 | 933,016 | -0.49(-1.33%) |
Apr 01, 2024 | 36.92 | 36.92 | 36.63 | 36.83 | 1,026,481 | -0.40(-1.07%) |
Mar 28, 2024 | 37.20 | 37.20 | 37.20 | 37.23 | 600,894 | -0.09(-0.24%) |
Mar 27, 2024 | 37.30 | 37.34 | 37.15 | 37.32 | 1,217,786 | +0.04(+0.11%) |
Mar 26, 2024 | 37.32 | 37.37 | 37.19 | 37.28 | 1,903,796 | +0.00(+0.00%) |
Mar 25, 2024 | 37.32 | 37.44 | 37.17 | 37.28 | 653,953 | -0.40(-1.06%) |
Mar 22, 2024 | 37.66 | 37.90 | 37.60 | 37.68 | 1,312,490 | +0.24(+0.64%) |
Mar 21, 2024 | 37.29 | 37.49 | 37.20 | 37.44 | 1,361,361 | +0.36(+0.97%) |
Mar 20, 2024 | 36.85 | 37.16 | 36.85 | 37.08 | 3,760,355 | +0.23(+0.62%) |
Mar 19, 2024 | 36.80 | 37.05 | 36.78 | 36.85 | 1,371,812 | +0.42(+1.15%) |
Mar 18, 2024 | 36.56 | 36.67 | 36.36 | 36.43 | 2,629,622 | +0.37(+1.03%) |
Mar 15, 2024 | 35.90 | 36.18 | 35.86 | 36.06 | 1,121,863 | +0.82(+2.33%) |
Mar 14, 2024 | 35.43 | 35.50 | 35.18 | 35.24 | 668,459 | +0.08(+0.23%) |
Mar 13, 2024 | 35.01 | 35.17 | 35.00 | 35.16 | 620,653 | -0.04(-0.11%) |
Mar 12, 2024 | 35.13 | 35.27 | 34.99 | 35.20 | 627,288 | +0.52(+1.50%) |
Mar 11, 2024 | 35.00 | 35.05 | 34.60 | 34.68 | 1,077,623 | -0.84(-2.36%) |
Mar 08, 2024 | 35.80 | 35.97 | 35.49 | 35.52 | 844,673 | +0.08(+0.23%) |
Mar 07, 2024 | 35.33 | 35.50 | 35.20 | 35.44 | 1,146,770 | -0.80(-2.21%) |
Mar 06, 2024 | 36.46 | 36.61 | 36.20 | 36.24 | 3,169,330 | +0.46(+1.29%) |
Mar 05, 2024 | 35.93 | 36.05 | 35.76 | 35.78 | 1,608,516 | -0.20(-0.56%) |
Mar 04, 2024 | 35.91 | 36.09 | 35.82 | 35.98 | 1,121,711 | -0.09(-0.25%) |
Mar 01, 2024 | 35.88 | 36.10 | 35.88 | 36.07 | 895,714 | +0.48(+1.35%) |
Feb 29, 2024 | 35.72 | 35.78 | 35.43 | 35.59 | 572,982 | +0.22(+0.62%) |
Feb 28, 2024 | 35.28 | 35.49 | 35.21 | 35.37 | 502,980 | +0.12(+0.34%) |
Feb 27, 2024 | 35.50 | 35.50 | 35.17 | 35.25 | 693,632 | -0.41(-1.15%) |
Feb 26, 2024 | 35.69 | 35.82 | 35.58 | 35.66 | 695,066 | -0.16(-0.45%) |
Feb 23, 2024 | 35.79 | 35.90 | 35.68 | 35.82 | 756,451 | +0.08(+0.22%) |
Feb 22, 2024 | 35.68 | 36.03 | 35.68 | 35.74 | 1,623,458 | +0.80(+2.29%) |
Feb 21, 2024 | 34.79 | 34.97 | 34.73 | 34.94 | 1,008,384 | +0.31(+0.90%) |
Feb 20, 2024 | 34.80 | 34.85 | 34.53 | 34.63 | 578,533 | -0.11(-0.32%) |
Feb 16, 2024 | 34.79 | 34.92 | 34.67 | 34.74 | 667,055 | -0.08(-0.23%) |
Feb 15, 2024 | 34.28 | 34.85 | 34.28 | 34.82 | 1,077,635 | +0.99(+2.93%) |
Feb 14, 2024 | 33.88 | 33.88 | 33.59 | 33.83 | 909,432 | -0.23(-0.68%) |
Feb 13, 2024 | 34.21 | 34.27 | 33.88 | 34.06 | 1,589,076 | -0.42(-1.22%) |
Feb 12, 2024 | 34.27 | 34.61 | 34.27 | 34.48 | 603,612 | +0.12(+0.35%) |
Feb 09, 2024 | 34.42 | 34.56 | 34.24 | 34.36 | 1,169,978 | -0.80(-2.28%) |
Feb 08, 2024 | 34.73 | 35.18 | 34.64 | 35.16 | 1,012,210 | +0.23(+0.66%) |
Feb 07, 2024 | 34.87 | 34.98 | 34.79 | 34.93 | 857,440 | +0.51(+1.48%) |
Feb 06, 2024 | 34.15 | 34.55 | 34.13 | 34.42 | 981,877 | +0.56(+1.65%) |
Feb 05, 2024 | 34.07 | 34.11 | 33.56 | 33.86 | 1,397,583 | +0.33(+0.98%) |
Feb 02, 2024 | 33.49 | 33.55 | 33.28 | 33.53 | 852,322 | -0.24(-0.71%) |
Feb 01, 2024 | 33.67 | 33.82 | 33.41 | 33.77 | 709,728 | +0.28(+0.84%) |
Jan 31, 2024 | 33.62 | 33.87 | 33.49 | 33.49 | 1,101,898 | +0.11(+0.33%) |
Jan 30, 2024 | 33.39 | 33.49 | 33.34 | 33.38 | 721,939 | +0.04(+0.12%) |
Jan 29, 2024 | 33.16 | 33.37 | 33.07 | 33.34 | 1,159,771 | +0.85(+2.62%) |
Jan 26, 2024 | 32.30 | 32.52 | 32.29 | 32.49 | 569,267 | +0.23(+0.71%) |
Jan 25, 2024 | 32.29 | 32.31 | 32.12 | 32.26 | 664,759 | +0.06(+0.19%) |
Jan 24, 2024 | 32.30 | 32.43 | 32.17 | 32.20 | 1,157,463 | -0.18(-0.56%) |
Jan 23, 2024 | 32.31 | 32.42 | 32.22 | 32.38 | 797,016 | -0.18(-0.55%) |
Jan 22, 2024 | 32.56 | 32.62 | 32.46 | 32.56 | 755,112 | +0.20(+0.62%) |
Jan 19, 2024 | 32.23 | 32.36 | 31.99 | 32.36 | 1,045,265 | -0.33(-1.01%) |
Jan 18, 2024 | 32.52 | 32.73 | 32.42 | 32.69 | 1,117,038 | +0.84(+2.64%) |
Jan 17, 2024 | 31.70 | 31.87 | 31.70 | 31.85 | 804,983 | -0.20(-0.62%) |
Jan 16, 2024 | 32.00 | 32.14 | 31.92 | 32.05 | 952,571 | -0.10(-0.31%) |
Jan 12, 2024 | 32.21 | 32.35 | 32.07 | 32.15 | 1,036,358 | -0.03(-0.09%) |
Jan 11, 2024 | 32.46 | 32.50 | 32.10 | 32.18 | 1,250,484 | +0.08(+0.25%) |
Jan 10, 2024 | 32.01 | 32.13 | 31.97 | 32.10 | 1,443,579 | +0.60(+1.90%) |
Jan 09, 2024 | 31.69 | 31.70 | 31.46 | 31.50 | 982,535 | -0.53(-1.65%) |
Jan 08, 2024 | 31.77 | 32.03 | 31.64 | 32.03 | 1,341,371 | +0.28(+0.88%) |
Jan 05, 2024 | 31.62 | 32.05 | 31.62 | 31.75 | 956,501 | +0.75(+2.42%) |
Jan 04, 2024 | 31.03 | 31.27 | 30.98 | 31.00 | 1,250,810 | +0.40(+1.31%) |
Jan 03, 2024 | 30.65 | 30.78 | 30.57 | 30.60 | 1,029,429 | -0.19(-0.62%) |
Jan 02, 2024 | 30.69 | 30.95 | 30.68 | 30.79 | 664,237 | -0.12(-0.39%) |
Dec 29, 2023 | 30.97 | 31.04 | 30.83 | 30.91 | 733,599 | +0.26(+0.85%) |
Dec 28, 2023 | 30.60 | 30.71 | 30.60 | 30.65 | 443,498 | +0.14(+0.46%) |
Dec 27, 2023 | 30.50 | 30.57 | 30.42 | 30.51 | 558,423 | -0.09(-0.29%) |
Dec 26, 2023 | 30.38 | 30.71 | 30.38 | 30.60 | 480,770 | +0.01(+0.03%) |
Dec 22, 2023 | 30.58 | 30.78 | 30.50 | 30.59 | 692,747 | +0.03(+0.10%) |
Dec 21, 2023 | 30.47 | 30.58 | 30.30 | 30.56 | 893,785 | +0.19(+0.63%) |
Dec 20, 2023 | 30.75 | 30.87 | 30.35 | 30.37 | 1,483,327 | +0.18(+0.60%) |
Dec 19, 2023 | 30.14 | 30.38 | 30.14 | 30.19 | 821,991 | +0.38(+1.27%) |
Dec 18, 2023 | 29.94 | 30.10 | 29.77 | 29.81 | 1,191,363 | +0.37(+1.26%) |
Dec 15, 2023 | 29.50 | 29.59 | 29.05 | 29.44 | 2,753,543 | -0.54(-1.80%) |
Dec 14, 2023 | 29.60 | 30.16 | 29.57 | 29.98 | 2,147,385 | -0.64(-2.09%) |
Dec 13, 2023 | 30.28 | 30.68 | 30.15 | 30.62 | 955,679 | +0.11(+0.36%) |
Dec 12, 2023 | 30.45 | 30.57 | 30.27 | 30.51 | 745,514 | -0.34(-1.10%) |
Dec 11, 2023 | 30.70 | 30.90 | 30.69 | 30.85 | 1,399,678 | +0.37(+1.21%) |
Dec 08, 2023 | 30.33 | 30.61 | 30.26 | 30.48 | 1,065,797 | -0.12(-0.39%) |
Dec 07, 2023 | 30.51 | 30.65 | 30.27 | 30.60 | 1,298,866 | -0.18(-0.58%) |
Dec 06, 2023 | 31.03 | 31.16 | 30.77 | 30.78 | 1,020,515 | +0.27(+0.88%) |
Dec 05, 2023 | 30.50 | 30.62 | 30.41 | 30.51 | 740,802 | +0.25(+0.83%) |
Dec 04, 2023 | 30.35 | 30.40 | 30.09 | 30.26 | 1,049,296 | -0.91(-2.92%) |
Dec 01, 2023 | 30.88 | 31.17 | 30.82 | 31.17 | 1,188,767 | +0.51(+1.66%) |
Nov 30, 2023 | 30.74 | 30.77 | 30.56 | 30.66 | 1,287,920 | +0.05(+0.16%) |
Nov 29, 2023 | 30.75 | 30.92 | 30.61 | 30.61 | 1,285,828 | -0.32(-1.03%) |
Nov 28, 2023 | 30.86 | 31.07 | 30.77 | 30.93 | 990,684 | -0.20(-0.64%) |
Nov 27, 2023 | 31.25 | 31.29 | 31.09 | 31.13 | 765,765 | -0.50(-1.58%) |
Nov 24, 2023 | 31.45 | 31.70 | 31.45 | 31.63 | 545,871 | +0.41(+1.31%) |
Nov 22, 2023 | 31.13 | 31.23 | 31.03 | 31.22 | 809,319 | +0.45(+1.46%) |
Nov 21, 2023 | 31.06 | 31.08 | 30.73 | 30.77 | 1,018,265 | -0.81(-2.56%) |
Nov 20, 2023 | 31.57 | 31.66 | 31.27 | 31.58 | 1,060,782 | -0.99(-3.04%) |
Nov 17, 2023 | 32.30 | 32.57 | 32.24 | 32.57 | 1,064,408 | +0.77(+2.42%) |
Nov 16, 2023 | 31.90 | 31.94 | 31.69 | 31.80 | 1,004,466 | +0.12(+0.38%) |
Nov 15, 2023 | 31.83 | 31.88 | 31.64 | 31.68 | 1,150,288 | -0.53(-1.65%) |
Nov 14, 2023 | 31.98 | 32.24 | 31.98 | 32.21 | 1,734,302 | +1.13(+3.64%) |
Nov 13, 2023 | 30.99 | 31.16 | 30.82 | 31.08 | 1,244,450 | -0.50(-1.58%) |
Nov 10, 2023 | 31.35 | 31.61 | 31.14 | 31.58 | 949,484 | +0.66(+2.13%) |
Nov 09, 2023 | 32.02 | 32.05 | 30.91 | 30.92 | 1,967,718 | -0.95(-2.98%) |
Nov 08, 2023 | 32.17 | 32.28 | 31.77 | 31.87 | 1,986,999 | -0.23(-0.72%) |
Nov 07, 2023 | 32.19 | 32.27 | 31.95 | 32.10 | 1,261,559 | -0.19(-0.59%) |
Nov 06, 2023 | 32.51 | 32.52 | 32.20 | 32.29 | 913,474 | +0.08(+0.25%) |
Nov 03, 2023 | 32.01 | 32.33 | 32.01 | 32.21 | 1,169,083 | +0.37(+1.16%) |
Nov 02, 2023 | 31.58 | 31.88 | 31.48 | 31.84 | 1,359,324 | +0.47(+1.50%) |
Nov 01, 2023 | 31.13 | 31.39 | 31.05 | 31.37 | 1,418,055 | +0.62(+2.02%) |
Oct 31, 2023 | 30.34 | 30.75 | 30.34 | 30.75 | 1,428,452 | +0.15(+0.49%) |
Oct 30, 2023 | 30.72 | 30.84 | 30.40 | 30.60 | 1,283,479 | -0.78(-2.49%) |
Oct 27, 2023 | 31.78 | 31.78 | 31.31 | 31.38 | 858,414 | -0.20(-0.63%) |
Oct 26, 2023 | 31.99 | 32.06 | 31.57 | 31.58 | 915,095 | -0.72(-2.23%) |
Oct 25, 2023 | 32.38 | 32.59 | 32.26 | 32.30 | 1,065,101 | +0.07(+0.22%) |
Oct 24, 2023 | 32.19 | 32.33 | 32.11 | 32.23 | 980,106 | +0.04(+0.12%) |
Oct 23, 2023 | 32.15 | 32.42 | 31.98 | 32.19 | 1,156,683 | -0.24(-0.74%) |
Oct 20, 2023 | 32.58 | 32.73 | 32.39 | 32.43 | 962,173 | -0.13(-0.40%) |
Oct 19, 2023 | 33.07 | 33.12 | 32.50 | 32.56 | 1,404,560 | -0.51(-1.54%) |
Oct 18, 2023 | 33.56 | 33.58 | 33.00 | 33.07 | 1,086,066 | -0.70(-2.07%) |
Oct 17, 2023 | 33.49 | 33.96 | 33.49 | 33.77 | 757,361 | +0.06(+0.18%) |
Oct 16, 2023 | 33.44 | 33.81 | 33.20 | 33.71 | 673,993 | +0.37(+1.11%) |
Oct 13, 2023 | 33.72 | 33.80 | 33.24 | 33.34 | 708,483 | -0.75(-2.20%) |
Oct 12, 2023 | 34.18 | 34.40 | 33.83 | 34.09 | 1,000,434 | +0.28(+0.83%) |
Oct 11, 2023 | 33.72 | 33.95 | 33.66 | 33.81 | 664,728 | +0.26(+0.77%) |
Oct 10, 2023 | 33.39 | 33.66 | 33.38 | 33.55 | 837,209 | +0.65(+1.98%) |
Oct 09, 2023 | 32.62 | 32.99 | 32.51 | 32.90 | 628,449 | +0.13(+0.40%) |
Oct 06, 2023 | 32.43 | 32.92 | 32.26 | 32.77 | 1,341,268 | +0.50(+1.55%) |
Oct 05, 2023 | 32.38 | 32.52 | 32.08 | 32.27 | 844,762 | +0.44(+1.38%) |
Oct 04, 2023 | 31.60 | 31.83 | 31.40 | 31.83 | 1,948,314 | -0.85(-2.60%) |
Oct 03, 2023 | 32.68 | 32.91 | 32.52 | 32.68 | 1,233,712 | -0.90(-2.68%) |