Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 44.41 | 44.41 | 42.89 | 42.89 | 51,884 | -1.96(-4.37%) |
May 21, 2024 | 44.73 | 44.97 | 44.61 | 44.85 | 12,397 | -0.07(-0.16%) |
May 20, 2024 | 44.46 | 44.94 | 44.36 | 44.92 | 55,958 | +0.82(+1.86%) |
May 17, 2024 | 43.39 | 44.36 | 43.39 | 44.10 | 39,048 | +1.04(+2.42%) |
May 16, 2024 | 43.11 | 43.38 | 43.04 | 43.06 | 6,983 | -0.30(-0.70%) |
May 15, 2024 | 43.57 | 43.57 | 42.70 | 43.36 | 15,090 | +0.19(+0.43%) |
May 14, 2024 | 42.73 | 43.28 | 42.69 | 43.18 | 14,000 | +0.63(+1.47%) |
May 13, 2024 | 43.54 | 43.54 | 42.34 | 42.55 | 15,994 | -0.04(-0.09%) |
May 10, 2024 | 42.93 | 43.07 | 42.44 | 42.59 | 18,452 | +0.23(+0.54%) |
May 09, 2024 | 41.79 | 42.54 | 41.66 | 42.36 | 137,590 | +0.86(+2.07%) |
May 08, 2024 | 41.33 | 41.59 | 41.12 | 41.50 | 40,639 | -0.15(-0.36%) |
May 07, 2024 | 41.77 | 41.78 | 41.65 | 41.65 | 4,308 | +0.00(+0.00%) |
May 06, 2024 | 41.81 | 41.81 | 41.60 | 41.65 | 35,641 | +0.45(+1.08%) |
May 03, 2024 | 40.94 | 41.35 | 40.91 | 41.20 | 25,232 | +0.42(+1.04%) |
May 02, 2024 | 40.94 | 40.96 | 40.46 | 40.78 | 20,177 | +0.19(+0.47%) |
May 01, 2024 | 40.78 | 41.24 | 40.33 | 40.59 | 19,006 | -0.25(-0.61%) |
Apr 30, 2024 | 41.31 | 41.40 | 40.82 | 40.84 | 19,095 | -0.86(-2.06%) |
Apr 29, 2024 | 41.50 | 41.75 | 40.93 | 41.70 | 11,689 | +0.61(+1.49%) |
Apr 26, 2024 | 40.74 | 41.16 | 40.69 | 41.09 | 9,942 | +0.63(+1.56%) |
Apr 25, 2024 | 40.01 | 40.56 | 39.80 | 40.46 | 17,536 | +0.53(+1.32%) |
Apr 24, 2024 | 40.01 | 40.06 | 39.65 | 39.93 | 2,310 | +0.30(+0.77%) |
Apr 23, 2024 | 39.23 | 39.96 | 39.23 | 39.63 | 17,253 | -0.18(-0.46%) |
Apr 22, 2024 | 39.83 | 39.88 | 39.22 | 39.81 | 15,251 | -0.23(-0.57%) |
Apr 19, 2024 | 40.30 | 40.36 | 39.99 | 40.04 | 13,445 | +0.16(+0.40%) |
Apr 18, 2024 | 39.56 | 40.09 | 39.44 | 39.88 | 9,891 | +0.48(+1.22%) |
Apr 17, 2024 | 39.72 | 39.72 | 39.03 | 39.40 | 16,957 | +0.20(+0.51%) |
Apr 16, 2024 | 38.90 | 39.30 | 38.32 | 39.20 | 11,489 | -0.18(-0.46%) |
Apr 15, 2024 | 40.18 | 40.23 | 39.37 | 39.38 | 23,660 | -0.53(-1.34%) |
Apr 12, 2024 | 41.21 | 41.21 | 39.83 | 39.91 | 11,543 | -0.81(-1.99%) |
Apr 11, 2024 | 40.57 | 40.76 | 40.18 | 40.73 | 3,712 | +0.43(+1.06%) |
Apr 10, 2024 | 40.00 | 40.63 | 40.00 | 40.30 | 14,722 | -0.29(-0.71%) |
Apr 09, 2024 | 40.78 | 40.97 | 40.45 | 40.59 | 8,642 | +0.48(+1.20%) |
Apr 08, 2024 | 40.21 | 40.26 | 40.04 | 40.11 | 8,343 | +0.23(+0.58%) |
Apr 05, 2024 | 40.09 | 40.09 | 39.76 | 39.88 | 5,428 | -0.04(-0.10%) |
Apr 04, 2024 | 40.16 | 40.65 | 39.92 | 39.92 | 76,357 | -0.48(-1.20%) |
Apr 03, 2024 | 39.79 | 40.53 | 39.79 | 40.41 | 21,248 | +1.14(+2.90%) |
Apr 02, 2024 | 39.24 | 39.38 | 39.24 | 39.26 | 2,852 | +0.17(+0.45%) |
Apr 01, 2024 | 39.13 | 39.32 | 38.99 | 39.09 | 14,250 | -0.08(-0.20%) |
Mar 28, 2024 | 38.86 | 39.32 | 38.86 | 39.17 | 14,076 | +0.52(+1.33%) |
Mar 27, 2024 | 38.49 | 38.94 | 38.49 | 38.65 | 26,234 | +0.08(+0.21%) |
Mar 26, 2024 | 39.08 | 39.08 | 38.57 | 38.57 | 6,081 | -0.53(-1.35%) |
Mar 25, 2024 | 39.05 | 39.68 | 39.05 | 39.10 | 13,777 | -0.22(-0.57%) |
Mar 22, 2024 | 39.32 | 39.41 | 39.24 | 39.33 | 5,878 | -0.22(-0.56%) |
Mar 21, 2024 | 39.66 | 39.69 | 39.38 | 39.55 | 109,181 | +0.05(+0.12%) |
Mar 20, 2024 | 38.81 | 39.50 | 38.38 | 39.50 | 11,165 | +1.11(+2.89%) |
Mar 19, 2024 | 38.80 | 38.83 | 38.42 | 38.39 | 13,669 | -0.55(-1.41%) |
Mar 18, 2024 | 39.22 | 39.44 | 38.94 | 38.94 | 37,430 | -0.22(-0.56%) |
Mar 15, 2024 | 38.50 | 39.23 | 38.50 | 39.16 | 12,427 | +0.79(+2.05%) |
Mar 14, 2024 | 38.45 | 38.45 | 38.23 | 38.37 | 5,928 | -0.04(-0.09%) |
Mar 13, 2024 | 37.66 | 38.60 | 37.65 | 38.41 | 36,528 | +1.08(+2.90%) |
Mar 12, 2024 | 37.15 | 37.42 | 37.14 | 37.33 | 6,924 | -0.03(-0.09%) |
Mar 11, 2024 | 37.39 | 37.42 | 37.26 | 37.36 | 9,155 | +0.27(+0.73%) |
Mar 08, 2024 | 36.87 | 37.17 | 36.87 | 37.09 | 3,166 | +0.37(+1.00%) |
Mar 07, 2024 | 36.31 | 36.88 | 36.30 | 36.72 | 63,745 | +0.76(+2.12%) |
Mar 06, 2024 | 35.94 | 36.19 | 35.88 | 35.96 | 24,092 | +0.42(+1.17%) |
Mar 05, 2024 | 35.73 | 35.84 | 35.32 | 35.54 | 68,915 | -0.11(-0.30%) |
Mar 04, 2024 | 35.53 | 35.87 | 35.53 | 35.65 | 27,925 | +0.18(+0.52%) |
Mar 01, 2024 | 35.67 | 35.67 | 35.11 | 35.46 | 8,256 | +0.31(+0.89%) |
Feb 29, 2024 | 34.72 | 35.30 | 34.70 | 35.15 | 7,350 | +0.43(+1.24%) |
Feb 28, 2024 | 35.23 | 35.23 | 34.70 | 34.72 | 2,792 | -0.43(-1.22%) |
Feb 27, 2024 | 35.11 | 35.25 | 35.07 | 35.15 | 4,437 | +0.11(+0.32%) |
Feb 26, 2024 | 34.80 | 35.04 | 34.80 | 35.04 | 3,248 | -0.09(-0.26%) |
Feb 23, 2024 | 34.84 | 35.17 | 34.84 | 35.13 | 3,406 | +0.04(+0.12%) |
Feb 22, 2024 | 35.15 | 35.17 | 35.03 | 35.09 | 3,489 | +0.07(+0.20%) |
Feb 21, 2024 | 34.99 | 35.10 | 34.88 | 35.02 | 2,765 | +0.03(+0.09%) |
Feb 20, 2024 | 35.14 | 35.25 | 34.83 | 34.98 | 9,762 | -0.08(-0.21%) |
Feb 16, 2024 | 35.00 | 35.25 | 35.00 | 35.06 | 11,614 | +0.21(+0.60%) |
Feb 15, 2024 | 33.84 | 34.85 | 33.84 | 34.85 | 7,848 | +1.02(+3.02%) |
Feb 14, 2024 | 33.61 | 34.05 | 33.54 | 33.83 | 7,807 | +0.41(+1.24%) |
Feb 13, 2024 | 33.58 | 33.58 | 33.27 | 33.42 | 5,780 | -0.45(-1.34%) |
Feb 12, 2024 | 33.25 | 33.99 | 33.23 | 33.87 | 3,329 | +0.34(+1.02%) |
Feb 09, 2024 | 33.54 | 33.57 | 33.40 | 33.53 | 3,504 | +0.01(+0.03%) |
Feb 08, 2024 | 33.76 | 33.78 | 33.52 | 33.52 | 3,272 | -0.34(-1.01%) |
Feb 07, 2024 | 33.50 | 33.86 | 33.50 | 33.86 | 136,559 | +0.13(+0.39%) |
Feb 06, 2024 | 33.49 | 33.75 | 33.48 | 33.73 | 3,270 | +0.54(+1.63%) |
Feb 05, 2024 | 33.39 | 33.40 | 33.02 | 33.19 | 17,769 | -0.48(-1.43%) |
Feb 02, 2024 | 33.55 | 33.79 | 33.51 | 33.67 | 66,128 | -0.48(-1.41%) |
Feb 01, 2024 | 33.94 | 34.18 | 33.86 | 34.15 | 8,842 | +0.49(+1.44%) |
Jan 31, 2024 | 33.69 | 34.09 | 33.66 | 33.66 | 11,735 | -0.15(-0.43%) |
Jan 30, 2024 | 33.68 | 34.13 | 33.68 | 33.81 | 10,137 | -0.31(-0.90%) |
Jan 29, 2024 | 33.73 | 34.16 | 33.73 | 34.12 | 13,334 | +0.35(+1.03%) |
Jan 26, 2024 | 33.84 | 33.98 | 33.76 | 33.77 | 14,000 | +0.13(+0.38%) |
Jan 25, 2024 | 33.63 | 33.73 | 33.58 | 33.64 | 12,733 | +0.29(+0.88%) |
Jan 24, 2024 | 33.90 | 34.38 | 33.26 | 33.35 | 233,439 | -0.24(-0.72%) |
Jan 23, 2024 | 33.58 | 33.59 | 33.44 | 33.59 | 1,494 | +0.25(+0.74%) |
Jan 22, 2024 | 33.31 | 33.41 | 33.20 | 33.35 | 2,395 | +0.07(+0.21%) |
Jan 19, 2024 | 32.99 | 33.34 | 32.87 | 33.28 | 3,596 | +0.25(+0.75%) |
Jan 18, 2024 | 33.13 | 33.13 | 33.03 | 33.03 | 2,113 | -0.13(-0.39%) |
Jan 17, 2024 | 33.32 | 33.32 | 33.02 | 33.16 | 7,085 | -0.40(-1.19%) |
Jan 16, 2024 | 33.53 | 33.67 | 33.52 | 33.56 | 11,293 | -0.44(-1.29%) |
Jan 12, 2024 | 34.03 | 34.14 | 33.89 | 34.00 | 3,238 | +0.34(+1.00%) |
Jan 11, 2024 | 33.65 | 33.73 | 33.37 | 33.66 | 5,306 | -0.14(-0.40%) |
Jan 10, 2024 | 33.71 | 33.92 | 33.60 | 33.80 | 2,904 | +0.17(+0.51%) |
Jan 09, 2024 | 33.80 | 33.85 | 33.63 | 33.63 | 5,358 | -0.26(-0.77%) |
Jan 08, 2024 | 33.57 | 34.25 | 33.54 | 33.89 | 10,333 | +0.16(+0.48%) |
Jan 05, 2024 | 33.90 | 34.06 | 33.58 | 33.73 | 9,685 | -0.07(-0.20%) |
Jan 04, 2024 | 33.51 | 33.88 | 33.51 | 33.80 | 34,834 | +0.13(+0.37%) |
Jan 03, 2024 | 33.88 | 33.88 | 33.48 | 33.67 | 6,115 | -0.37(-1.08%) |
Jan 02, 2024 | 34.15 | 34.23 | 34.00 | 34.04 | 28,149 | -0.34(-0.99%) |
Dec 29, 2023 | 34.72 | 34.72 | 33.97 | 34.38 | 11,885 | -0.16(-0.46%) |
Dec 28, 2023 | 34.99 | 34.99 | 34.50 | 34.54 | 7,621 | -0.06(-0.17%) |
Dec 27, 2023 | 34.53 | 34.77 | 34.53 | 34.60 | 12,153 | -0.00(-0.01%) |
Dec 26, 2023 | 34.49 | 34.68 | 34.43 | 34.60 | 15,267 | +0.15(+0.45%) |
Dec 22, 2023 | 34.50 | 34.59 | 34.42 | 34.45 | 7,041 | +0.26(+0.76%) |
Dec 21, 2023 | 33.94 | 34.34 | 33.81 | 34.19 | 12,213 | +0.36(+1.06%) |
Dec 20, 2023 | 34.25 | 34.25 | 33.83 | 33.83 | 8,148 | -0.13(-0.37%) |
Dec 19, 2023 | 33.47 | 34.04 | 33.47 | 33.96 | 22,593 | +0.62(+1.87%) |
Dec 18, 2023 | 33.18 | 33.39 | 33.04 | 33.34 | 13,769 | +0.20(+0.62%) |
Dec 15, 2023 | 31.86 | 33.19 | 31.86 | 33.13 | 13,556 | +1.05(+3.27%) |
Dec 14, 2023 | 31.36 | 32.09 | 31.33 | 32.08 | 29,901 | +1.16(+3.75%) |
Dec 13, 2023 | 30.03 | 30.95 | 29.99 | 30.92 | 8,009 | +0.93(+3.09%) |
Dec 12, 2023 | 29.97 | 30.07 | 29.85 | 30.00 | 11,593 | -0.04(-0.12%) |
Dec 11, 2023 | 30.06 | 30.12 | 29.95 | 30.03 | 4,086 | -0.02(-0.08%) |
Dec 08, 2023 | 29.72 | 30.25 | 29.35 | 30.06 | 27,528 | +0.32(+1.07%) |
Dec 07, 2023 | 30.02 | 30.02 | 29.70 | 29.74 | 11,110 | -0.07(-0.23%) |
Dec 06, 2023 | 30.32 | 30.32 | 29.81 | 29.81 | 4,962 | -0.16(-0.52%) |
Dec 05, 2023 | 30.22 | 30.22 | 29.82 | 29.97 | 5,739 | -0.25(-0.84%) |
Dec 04, 2023 | 30.43 | 30.47 | 30.15 | 30.22 | 11,884 | -0.63(-2.03%) |
Dec 01, 2023 | 30.20 | 30.85 | 30.20 | 30.85 | 11,740 | +0.85(+2.84%) |
Nov 30, 2023 | 30.08 | 30.08 | 29.91 | 29.99 | 101,573 | -0.26(-0.85%) |
Nov 29, 2023 | 30.33 | 30.36 | 30.23 | 30.25 | 3,586 | -0.02(-0.05%) |
Nov 28, 2023 | 30.02 | 30.27 | 30.00 | 30.27 | 7,426 | +0.36(+1.20%) |
Nov 27, 2023 | 30.04 | 30.14 | 29.89 | 29.91 | 25,658 | -0.38(-1.26%) |
Nov 24, 2023 | 30.27 | 30.48 | 30.27 | 30.29 | 1,732 | +0.07(+0.24%) |
Nov 22, 2023 | 30.48 | 30.54 | 30.21 | 30.22 | 5,390 | -0.34(-1.12%) |
Nov 21, 2023 | 30.57 | 30.66 | 30.49 | 30.56 | 5,150 | +0.18(+0.58%) |
Nov 20, 2023 | 30.15 | 30.47 | 30.15 | 30.39 | 13,756 | +0.30(+0.98%) |
Nov 17, 2023 | 29.67 | 30.17 | 29.67 | 30.09 | 12,493 | +0.31(+1.05%) |
Nov 16, 2023 | 29.73 | 29.88 | 29.58 | 29.78 | 28,311 | +0.12(+0.40%) |
Nov 15, 2023 | 29.70 | 29.70 | 29.43 | 29.66 | 4,137 | +0.31(+1.05%) |
Nov 14, 2023 | 28.67 | 29.44 | 28.67 | 29.35 | 9,237 | +1.01(+3.57%) |
Nov 13, 2023 | 28.53 | 28.71 | 28.34 | 28.34 | 7,908 | -0.31(-1.08%) |
Nov 10, 2023 | 28.56 | 28.78 | 28.35 | 28.65 | 15,034 | +0.19(+0.65%) |
Nov 09, 2023 | 28.71 | 28.84 | 28.47 | 28.47 | 9,870 | -0.08(-0.27%) |
Nov 08, 2023 | 28.52 | 28.81 | 28.41 | 28.54 | 11,018 | -0.16(-0.55%) |
Nov 07, 2023 | 28.89 | 28.90 | 28.63 | 28.70 | 7,767 | -0.38(-1.31%) |
Nov 06, 2023 | 28.99 | 29.17 | 28.99 | 29.08 | 23,157 | +0.17(+0.58%) |
Nov 03, 2023 | 28.82 | 29.27 | 28.79 | 28.92 | 10,474 | +0.12(+0.41%) |
Nov 02, 2023 | 28.84 | 28.97 | 28.59 | 28.80 | 84,660 | +0.19(+0.65%) |
Nov 01, 2023 | 28.44 | 28.78 | 28.37 | 28.61 | 3,391 | +0.35(+1.25%) |
Oct 31, 2023 | 28.30 | 28.46 | 28.21 | 28.26 | 91,741 | -0.31(-1.07%) |
Oct 30, 2023 | 28.90 | 28.90 | 28.45 | 28.57 | 4,316 | +0.04(+0.14%) |
Oct 27, 2023 | 28.77 | 28.77 | 28.40 | 28.53 | 4,809 | +0.08(+0.29%) |
Oct 26, 2023 | 28.25 | 28.65 | 28.25 | 28.44 | 2,975 | +0.10(+0.34%) |
Oct 25, 2023 | 28.28 | 28.84 | 28.28 | 28.35 | 3,806 | -0.09(-0.32%) |
Oct 24, 2023 | 28.24 | 28.65 | 28.24 | 28.44 | 3,304 | +0.17(+0.59%) |
Oct 23, 2023 | 27.97 | 28.47 | 27.97 | 28.27 | 6,284 | -0.14(-0.49%) |
Oct 20, 2023 | 28.27 | 28.65 | 28.27 | 28.41 | 4,387 | -0.19(-0.68%) |
Oct 19, 2023 | 28.55 | 28.65 | 28.28 | 28.60 | 8,569 | +0.15(+0.52%) |
Oct 18, 2023 | 28.75 | 28.75 | 28.44 | 28.45 | 3,841 | -0.30(-1.03%) |
Oct 17, 2023 | 28.51 | 28.87 | 28.51 | 28.75 | 3,366 | -0.02(-0.08%) |
Oct 16, 2023 | 28.47 | 28.80 | 28.47 | 28.77 | 7,467 | +0.25(+0.87%) |
Oct 13, 2023 | 28.40 | 28.61 | 28.40 | 28.52 | 5,647 | +0.21(+0.73%) |
Oct 12, 2023 | 28.93 | 28.93 | 28.26 | 28.32 | 13,667 | -0.60(-2.07%) |
Oct 11, 2023 | 29.13 | 29.16 | 28.81 | 28.92 | 12,065 | +0.20(+0.69%) |
Oct 10, 2023 | 28.94 | 29.01 | 28.71 | 28.72 | 10,600 | +0.09(+0.31%) |
Oct 09, 2023 | 28.66 | 28.80 | 28.52 | 28.63 | 9,113 | +0.07(+0.24%) |
Oct 06, 2023 | 28.14 | 28.59 | 28.08 | 28.56 | 6,016 | +0.37(+1.32%) |
Oct 05, 2023 | 28.50 | 28.51 | 27.97 | 28.19 | 90,412 | -0.27(-0.96%) |
Oct 04, 2023 | 28.89 | 28.89 | 28.31 | 28.47 | 30,423 | -0.12(-0.42%) |
Oct 03, 2023 | 28.67 | 28.75 | 28.44 | 28.59 | 8,823 | -0.15(-0.51%) |