Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0 | +0.00(+0.00%) | ||||
May 23, 2024 | 39.64 | 39.65 | 37.21 | 37.55 | 1,644,348 | -1.24(-3.20%) |
May 22, 2024 | 39.11 | 39.29 | 38.17 | 38.79 | 1,131,281 | -0.51(-1.30%) |
May 21, 2024 | 38.72 | 39.37 | 38.66 | 39.30 | 662,714 | +0.35(+0.90%) |
May 20, 2024 | 38.85 | 39.41 | 38.74 | 38.95 | 667,646 | +0.11(+0.28%) |
May 17, 2024 | 38.64 | 38.84 | 38.22 | 38.84 | 818,832 | +0.23(+0.60%) |
May 16, 2024 | 39.00 | 39.48 | 38.61 | 38.61 | 1,800,872 | -0.43(-1.10%) |
May 15, 2024 | 37.96 | 39.15 | 37.76 | 39.04 | 1,397,635 | +1.81(+4.86%) |
May 14, 2024 | 36.62 | 37.40 | 36.48 | 37.23 | 776,630 | +0.60(+1.64%) |
May 13, 2024 | 37.14 | 37.14 | 36.31 | 36.63 | 753,804 | +0.04(+0.11%) |
May 10, 2024 | 36.90 | 37.12 | 36.28 | 36.59 | 899,650 | +0.14(+0.38%) |
May 09, 2024 | 35.72 | 36.48 | 35.52 | 36.45 | 757,327 | +0.75(+2.10%) |
May 08, 2024 | 35.20 | 35.89 | 35.17 | 35.70 | 773,839 | -0.04(-0.11%) |
May 07, 2024 | 35.88 | 36.15 | 35.56 | 35.74 | 861,421 | +0.12(+0.34%) |
May 06, 2024 | 34.85 | 35.63 | 34.76 | 35.62 | 881,560 | +1.37(+4.00%) |
May 03, 2024 | 34.21 | 34.59 | 33.56 | 34.25 | 2,282,601 | +1.61(+4.93%) |
May 02, 2024 | 32.45 | 32.87 | 31.29 | 32.64 | 1,473,907 | +1.13(+3.59%) |
May 01, 2024 | 31.80 | 33.54 | 31.44 | 31.51 | 1,844,262 | -0.52(-1.62%) |
Apr 30, 2024 | 33.76 | 34.04 | 32.02 | 32.03 | 2,020,259 | -2.15(-6.29%) |
Apr 29, 2024 | 34.18 | 34.38 | 33.46 | 34.18 | 1,388,364 | +0.41(+1.21%) |
Apr 26, 2024 | 33.24 | 34.17 | 33.10 | 33.77 | 1,643,711 | +1.22(+3.75%) |
Apr 25, 2024 | 31.41 | 32.74 | 30.98 | 32.55 | 2,557,016 | -0.57(-1.72%) |
Apr 24, 2024 | 33.44 | 33.65 | 32.53 | 33.12 | 1,990,327 | -0.09(-0.27%) |
Apr 23, 2024 | 32.24 | 33.34 | 32.12 | 33.21 | 1,561,490 | +1.51(+4.76%) |
Apr 22, 2024 | 31.28 | 32.41 | 30.69 | 31.70 | 2,092,628 | +1.05(+3.43%) |
Apr 19, 2024 | 31.72 | 32.00 | 30.31 | 30.65 | 2,921,795 | -1.11(-3.49%) |
Apr 18, 2024 | 32.41 | 32.96 | 31.53 | 31.76 | 1,807,017 | -0.38(-1.18%) |
Apr 17, 2024 | 33.57 | 33.59 | 31.77 | 32.14 | 2,730,095 | -0.81(-2.46%) |
Apr 16, 2024 | 33.30 | 33.69 | 32.60 | 32.95 | 2,407,460 | -0.30(-0.90%) |
Apr 15, 2024 | 36.15 | 36.18 | 32.97 | 33.25 | 3,138,951 | -1.76(-5.03%) |
Apr 12, 2024 | 36.02 | 36.42 | 34.49 | 35.01 | 2,269,250 | -2.07(-5.58%) |
Apr 11, 2024 | 36.42 | 37.50 | 35.43 | 37.08 | 1,802,630 | +0.96(+2.66%) |
Apr 10, 2024 | 35.92 | 36.67 | 35.51 | 36.12 | 4,176,400 | -1.48(-3.94%) |
Apr 09, 2024 | 37.96 | 38.02 | 36.20 | 37.60 | 1,845,039 | +0.11(+0.29%) |
Apr 08, 2024 | 37.61 | 37.90 | 37.25 | 37.49 | 1,142,076 | +0.06(+0.16%) |
Apr 05, 2024 | 36.34 | 37.99 | 36.21 | 37.43 | 2,486,713 | +1.45(+4.03%) |
Apr 04, 2024 | 39.01 | 39.12 | 35.89 | 35.98 | 2,447,246 | -1.94(-5.12%) |
Apr 03, 2024 | 37.44 | 38.36 | 37.41 | 37.92 | 1,666,971 | +0.15(+0.40%) |
Apr 02, 2024 | 37.59 | 37.82 | 37.08 | 37.77 | 1,419,135 | -1.04(-2.68%) |
Apr 01, 2024 | 39.31 | 39.48 | 38.47 | 38.81 | 1,089,442 | -0.29(-0.74%) |
Mar 28, 2024 | 39.18 | 39.57 | 39.03 | 39.10 | 1,239,215 | -0.07(-0.18%) |
Mar 27, 2024 | 38.74 | 39.18 | 38.11 | 39.17 | 1,749,843 | +1.19(+3.13%) |
Mar 26, 2024 | 38.77 | 38.84 | 37.93 | 37.98 | 1,323,181 | -0.37(-0.96%) |
Mar 25, 2024 | 38.38 | 38.71 | 38.30 | 38.35 | 1,345,447 | -0.50(-1.29%) |
Mar 22, 2024 | 39.08 | 39.23 | 38.77 | 38.85 | 1,850,042 | -0.26(-0.66%) |
Mar 21, 2024 | 39.53 | 39.73 | 39.07 | 39.11 | 1,749,155 | +0.40(+1.03%) |
Mar 20, 2024 | 37.39 | 38.77 | 37.19 | 38.71 | 1,385,215 | +1.32(+3.53%) |
Mar 19, 2024 | 36.39 | 37.46 | 36.08 | 37.39 | 1,330,517 | +0.79(+2.16%) |
Mar 18, 2024 | 36.90 | 37.34 | 36.49 | 36.60 | 1,223,564 | +0.82(+2.29%) |
Mar 15, 2024 | 35.88 | 36.32 | 35.37 | 35.78 | 1,455,413 | -1.06(-2.88%) |
Mar 14, 2024 | 37.43 | 37.47 | 35.94 | 36.84 | 1,423,064 | -0.40(-1.07%) |
Mar 13, 2024 | 37.55 | 37.61 | 36.81 | 37.24 | 789,533 | -0.25(-0.67%) |
Mar 12, 2024 | 36.56 | 37.65 | 35.84 | 37.49 | 1,000,680 | +1.54(+4.28%) |
Mar 11, 2024 | 35.74 | 36.14 | 35.19 | 35.95 | 1,171,046 | -0.21(-0.58%) |
Mar 08, 2024 | 37.23 | 38.01 | 35.97 | 36.16 | 1,972,489 | -0.91(-2.45%) |
Mar 07, 2024 | 36.59 | 37.37 | 36.34 | 37.07 | 1,052,405 | +1.34(+3.75%) |
Mar 06, 2024 | 35.96 | 36.37 | 35.38 | 35.73 | 1,553,623 | +0.71(+2.03%) |
Mar 05, 2024 | 35.90 | 36.06 | 34.40 | 35.02 | 984,596 | -1.50(-4.11%) |
Mar 04, 2024 | 36.47 | 37.09 | 36.47 | 36.52 | 789,656 | -0.20(-0.54%) |
Mar 01, 2024 | 35.67 | 36.84 | 35.55 | 36.72 | 1,315,606 | +1.33(+3.76%) |
Feb 29, 2024 | 35.45 | 35.88 | 34.69 | 35.39 | 1,540,796 | +0.41(+1.17%) |
Feb 28, 2024 | 34.77 | 35.18 | 34.66 | 34.98 | 933,471 | -0.26(-0.74%) |
Feb 27, 2024 | 35.17 | 35.30 | 34.64 | 35.24 | 863,865 | +0.25(+0.71%) |
Feb 26, 2024 | 35.64 | 35.78 | 34.99 | 34.99 | 980,798 | -0.54(-1.52%) |
Feb 23, 2024 | 35.98 | 36.20 | 35.36 | 35.53 | 628,460 | +0.04(+0.11%) |
Feb 22, 2024 | 34.56 | 35.76 | 34.32 | 35.49 | 657,187 | +2.62(+7.97%) |
Feb 21, 2024 | 32.39 | 32.90 | 31.91 | 32.87 | 574,895 | +0.09(+0.27%) |
Feb 20, 2024 | 33.03 | 33.21 | 32.17 | 32.78 | 629,150 | -0.77(-2.30%) |
Feb 16, 2024 | 34.14 | 34.45 | 33.40 | 33.55 | 1,381,870 | -0.72(-2.10%) |
Feb 15, 2024 | 33.54 | 34.28 | 33.39 | 34.27 | 862,488 | +0.83(+2.48%) |
Feb 14, 2024 | 32.99 | 33.57 | 32.37 | 33.44 | 1,449,503 | +1.14(+3.53%) |
Feb 13, 2024 | 32.41 | 32.78 | 31.39 | 32.30 | 1,089,661 | -1.89(-5.53%) |
Feb 12, 2024 | 34.26 | 34.90 | 34.03 | 34.19 | 702,369 | -0.09(-0.26%) |
Feb 09, 2024 | 33.67 | 34.42 | 33.58 | 34.28 | 1,024,764 | +0.71(+2.11%) |
Feb 08, 2024 | 33.52 | 33.66 | 33.30 | 33.57 | 634,354 | +0.01(+0.03%) |
Feb 07, 2024 | 33.13 | 33.69 | 32.89 | 33.56 | 671,270 | +1.02(+3.13%) |
Feb 06, 2024 | 32.42 | 32.62 | 32.05 | 32.54 | 621,682 | +0.33(+1.02%) |
Feb 05, 2024 | 32.48 | 32.61 | 31.60 | 32.21 | 854,586 | -0.44(-1.35%) |
Feb 02, 2024 | 31.49 | 33.11 | 31.42 | 32.65 | 1,316,110 | +1.27(+4.05%) |
Feb 01, 2024 | 30.25 | 31.38 | 30.07 | 31.38 | 1,615,519 | +1.52(+5.09%) |
Jan 31, 2024 | 31.39 | 31.50 | 29.86 | 29.86 | 1,825,810 | -2.18(-6.80%) |
Jan 30, 2024 | 31.94 | 32.21 | 31.81 | 32.04 | 1,583,185 | -0.09(-0.28%) |
Jan 29, 2024 | 31.25 | 32.17 | 31.10 | 32.13 | 1,138,742 | +0.90(+2.88%) |
Jan 26, 2024 | 31.26 | 31.62 | 30.98 | 31.23 | 507,697 | -0.10(-0.32%) |
Jan 25, 2024 | 31.26 | 31.41 | 30.71 | 31.33 | 999,913 | +0.54(+1.75%) |
Jan 24, 2024 | 31.40 | 31.64 | 30.70 | 30.79 | 1,249,045 | +0.12(+0.39%) |
Jan 23, 2024 | 30.45 | 30.73 | 30.19 | 30.67 | 409,131 | +0.31(+1.02%) |
Jan 22, 2024 | 30.51 | 30.79 | 30.20 | 30.36 | 614,883 | +0.26(+0.86%) |
Jan 19, 2024 | 28.97 | 30.17 | 28.82 | 30.10 | 904,959 | +1.37(+4.77%) |
Jan 18, 2024 | 28.12 | 28.84 | 27.79 | 28.73 | 982,964 | +0.92(+3.31%) |
Jan 17, 2024 | 27.67 | 27.92 | 27.25 | 27.81 | 630,802 | -0.64(-2.25%) |
Jan 16, 2024 | 28.53 | 28.86 | 28.02 | 28.45 | 904,823 | -0.43(-1.49%) |
Jan 12, 2024 | 29.21 | 29.36 | 28.57 | 28.88 | 1,159,622 | +0.05(+0.17%) |
Jan 11, 2024 | 29.17 | 29.28 | 27.88 | 28.83 | 1,245,350 | -0.17(-0.59%) |
Jan 10, 2024 | 28.44 | 29.19 | 28.36 | 29.00 | 741,444 | +0.61(+2.15%) |
Jan 09, 2024 | 27.91 | 28.63 | 27.80 | 28.39 | 615,303 | -0.18(-0.63%) |
Jan 08, 2024 | 27.14 | 28.60 | 27.14 | 28.57 | 585,312 | +1.51(+5.58%) |
Jan 05, 2024 | 26.95 | 27.64 | 26.73 | 27.06 | 1,333,029 | +0.10(+0.37%) |
Jan 04, 2024 | 27.18 | 27.80 | 26.89 | 26.96 | 664,737 | -0.34(-1.25%) |
Jan 03, 2024 | 27.74 | 27.92 | 27.23 | 27.30 | 886,890 | -0.93(-3.29%) |
Jan 02, 2024 | 28.20 | 28.55 | 27.79 | 28.23 | 764,247 | -0.73(-2.52%) |
Dec 29, 2023 | 29.29 | 29.40 | 28.49 | 28.96 | 716,374 | -0.38(-1.30%) |
Dec 28, 2023 | 29.40 | 29.55 | 29.26 | 29.34 | 386,427 | +0.01(+0.03%) |
Dec 27, 2023 | 29.17 | 29.43 | 29.02 | 29.33 | 473,477 | +0.13(+0.45%) |
Dec 26, 2023 | 28.86 | 29.44 | 28.85 | 29.20 | 451,356 | +0.42(+1.46%) |
Dec 22, 2023 | 28.82 | 29.20 | 28.31 | 28.78 | 982,123 | +0.18(+0.63%) |
Dec 21, 2023 | 28.36 | 28.63 | 27.67 | 28.60 | 877,309 | +1.08(+3.92%) |
Dec 20, 2023 | 29.00 | 29.50 | 27.52 | 27.52 | 1,029,564 | -1.76(-6.01%) |
Dec 19, 2023 | 28.73 | 29.28 | 28.71 | 29.28 | 974,797 | +0.69(+2.41%) |
Dec 18, 2023 | 28.38 | 28.81 | 28.37 | 28.59 | 492,932 | +0.58(+2.07%) |
Dec 15, 2023 | 28.02 | 28.29 | 27.78 | 28.01 | 548,993 | -0.17(-0.60%) |
Dec 14, 2023 | 28.33 | 28.61 | 27.58 | 28.18 | 696,658 | +0.29(+1.04%) |
Dec 13, 2023 | 26.56 | 28.01 | 26.45 | 27.89 | 739,209 | +1.43(+5.40%) |
Dec 12, 2023 | 25.93 | 26.47 | 25.69 | 26.46 | 862,899 | +0.42(+1.61%) |
Dec 11, 2023 | 25.52 | 26.05 | 25.46 | 26.04 | 267,609 | +0.39(+1.52%) |
Dec 08, 2023 | 25.05 | 25.76 | 24.99 | 25.65 | 441,977 | +0.40(+1.58%) |
Dec 07, 2023 | 24.90 | 25.36 | 24.85 | 25.25 | 146,706 | +0.69(+2.81%) |
Dec 06, 2023 | 25.53 | 25.53 | 24.46 | 24.56 | 161,008 | -0.34(-1.37%) |