Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 35.20 | 35.83 | 35.07 | 35.76 | 661,132 | +0.30(+0.85%) |
May 21, 2024 | 35.22 | 35.46 | 35.03 | 35.46 | 785,521 | +0.10(+0.28%) |
May 20, 2024 | 35.48 | 35.96 | 35.35 | 35.36 | 412,263 | -0.21(-0.59%) |
May 17, 2024 | 35.02 | 35.62 | 34.63 | 35.57 | 496,268 | +0.64(+1.83%) |
May 16, 2024 | 34.60 | 34.95 | 34.48 | 34.93 | 501,817 | +0.36(+1.04%) |
May 15, 2024 | 34.41 | 35.08 | 34.01 | 34.57 | 700,110 | +0.59(+1.74%) |
May 14, 2024 | 35.05 | 35.05 | 33.88 | 33.98 | 390,297 | -0.38(-1.11%) |
May 13, 2024 | 35.01 | 35.06 | 34.25 | 34.36 | 398,461 | -0.37(-1.07%) |
May 10, 2024 | 34.99 | 35.40 | 34.34 | 34.73 | 366,634 | -0.24(-0.69%) |
May 09, 2024 | 34.21 | 35.04 | 34.09 | 34.97 | 477,038 | +0.80(+2.34%) |
May 08, 2024 | 33.71 | 34.47 | 33.52 | 34.17 | 569,814 | +0.24(+0.71%) |
May 07, 2024 | 33.90 | 34.18 | 33.59 | 33.93 | 693,042 | +0.12(+0.35%) |
May 06, 2024 | 33.76 | 34.14 | 33.51 | 33.81 | 543,622 | +0.45(+1.35%) |
May 03, 2024 | 33.18 | 33.62 | 33.00 | 33.36 | 618,408 | +0.82(+2.52%) |
May 02, 2024 | 31.60 | 32.65 | 31.28 | 32.54 | 678,752 | +1.31(+4.19%) |
May 01, 2024 | 30.80 | 31.88 | 29.30 | 31.23 | 1,357,283 | +0.76(+2.49%) |
Apr 30, 2024 | 30.82 | 31.04 | 30.41 | 30.47 | 767,712 | -0.69(-2.21%) |
Apr 29, 2024 | 31.47 | 31.64 | 30.94 | 31.16 | 434,634 | -0.14(-0.45%) |
Apr 26, 2024 | 31.70 | 31.76 | 31.15 | 31.30 | 331,147 | -0.33(-1.04%) |
Apr 25, 2024 | 31.50 | 31.69 | 30.99 | 31.63 | 556,781 | -0.15(-0.47%) |
Apr 24, 2024 | 31.60 | 31.83 | 31.20 | 31.78 | 458,882 | +0.10(+0.32%) |
Apr 23, 2024 | 31.30 | 32.06 | 31.30 | 31.68 | 537,030 | +0.38(+1.21%) |
Apr 22, 2024 | 30.88 | 31.81 | 30.74 | 31.30 | 553,367 | +0.43(+1.39%) |
Apr 19, 2024 | 29.79 | 30.96 | 29.79 | 30.87 | 752,104 | +0.96(+3.21%) |
Apr 18, 2024 | 29.72 | 30.10 | 29.43 | 29.91 | 799,031 | +0.25(+0.84%) |
Apr 17, 2024 | 29.11 | 30.06 | 28.92 | 29.66 | 1,135,421 | +0.76(+2.63%) |
Apr 16, 2024 | 29.14 | 29.24 | 28.47 | 28.90 | 1,345,500 | -0.47(-1.60%) |
Apr 15, 2024 | 30.03 | 30.30 | 29.09 | 29.37 | 1,231,742 | -0.69(-2.30%) |
Apr 12, 2024 | 30.71 | 30.95 | 29.88 | 30.06 | 869,848 | -0.91(-2.94%) |
Apr 11, 2024 | 31.78 | 31.93 | 30.95 | 30.97 | 1,587,384 | -0.74(-2.33%) |
Apr 10, 2024 | 32.70 | 32.99 | 31.46 | 31.71 | 952,405 | -1.84(-5.48%) |
Apr 09, 2024 | 33.73 | 34.01 | 33.37 | 33.55 | 380,956 | +0.14(+0.42%) |
Apr 08, 2024 | 33.84 | 33.93 | 33.13 | 33.41 | 558,459 | -0.26(-0.77%) |
Apr 05, 2024 | 32.80 | 33.72 | 32.64 | 33.67 | 587,290 | +0.65(+1.97%) |
Apr 04, 2024 | 33.96 | 34.05 | 33.01 | 33.02 | 514,984 | -0.47(-1.40%) |
Apr 03, 2024 | 34.47 | 34.89 | 33.30 | 33.49 | 976,337 | -1.31(-3.76%) |
Apr 02, 2024 | 35.20 | 35.30 | 34.18 | 34.80 | 684,777 | -0.85(-2.38%) |
Apr 01, 2024 | 36.05 | 36.08 | 35.28 | 35.65 | 333,471 | -0.39(-1.08%) |
Mar 28, 2024 | 35.19 | 35.95 | 35.95 | 36.04 | 900,661 | +0.85(+2.42%) |
Mar 27, 2024 | 34.54 | 35.35 | 34.40 | 35.19 | 384,995 | +0.96(+2.80%) |
Mar 26, 2024 | 34.42 | 34.90 | 34.05 | 34.23 | 332,035 | +0.09(+0.26%) |
Mar 25, 2024 | 34.30 | 34.40 | 33.94 | 34.14 | 336,575 | -0.05(-0.15%) |
Mar 22, 2024 | 34.60 | 34.69 | 33.93 | 34.19 | 401,514 | -0.27(-0.78%) |
Mar 21, 2024 | 34.56 | 35.00 | 34.12 | 34.46 | 487,971 | +0.04(+0.12%) |
Mar 20, 2024 | 33.42 | 34.66 | 33.42 | 34.42 | 688,239 | +0.76(+2.26%) |
Mar 19, 2024 | 33.16 | 34.07 | 32.92 | 33.66 | 366,693 | +0.36(+1.08%) |
Mar 18, 2024 | 33.78 | 33.80 | 33.25 | 33.30 | 410,124 | -0.59(-1.74%) |
Mar 15, 2024 | 33.07 | 34.24 | 32.98 | 33.89 | 1,023,994 | +0.80(+2.42%) |
Mar 14, 2024 | 34.00 | 34.18 | 32.84 | 33.09 | 1,023,168 | -1.05(-3.08%) |
Mar 13, 2024 | 34.16 | 34.70 | 34.00 | 34.14 | 463,305 | +0.00(+0.00%) |
Mar 12, 2024 | 34.50 | 35.00 | 34.03 | 34.14 | 360,404 | -0.53(-1.53%) |
Mar 11, 2024 | 35.12 | 35.42 | 34.10 | 34.67 | 429,495 | -0.59(-1.67%) |
Mar 08, 2024 | 34.75 | 35.72 | 34.74 | 35.26 | 443,354 | +0.54(+1.56%) |
Mar 07, 2024 | 35.10 | 35.22 | 34.34 | 34.72 | 477,367 | +0.12(+0.35%) |
Mar 06, 2024 | 34.90 | 35.00 | 33.88 | 34.60 | 383,488 | +0.32(+0.93%) |
Mar 05, 2024 | 34.18 | 34.32 | 33.67 | 34.28 | 514,251 | +0.39(+1.15%) |
Mar 04, 2024 | 33.78 | 34.30 | 33.20 | 33.89 | 325,954 | +0.08(+0.24%) |
Mar 01, 2024 | 33.18 | 33.91 | 32.51 | 33.81 | 356,494 | +0.64(+1.93%) |
Feb 29, 2024 | 33.16 | 34.07 | 32.73 | 33.17 | 540,799 | +0.53(+1.62%) |
Feb 28, 2024 | 33.01 | 33.16 | 32.61 | 32.64 | 410,088 | +0.06(+0.20%) |
Feb 27, 2024 | 33.62 | 33.89 | 32.55 | 32.58 | 514,154 | -0.85(-2.53%) |
Feb 26, 2024 | 34.53 | 34.53 | 33.17 | 33.42 | 478,535 | -1.23(-3.56%) |
Feb 23, 2024 | 34.64 | 35.18 | 34.51 | 34.65 | 435,242 | -0.14(-0.39%) |
Feb 22, 2024 | 35.99 | 36.13 | 34.70 | 34.79 | 375,575 | -1.26(-3.50%) |
Feb 21, 2024 | 35.72 | 36.30 | 35.69 | 36.05 | 423,375 | +0.29(+0.82%) |
Feb 20, 2024 | 35.28 | 35.89 | 34.99 | 35.76 | 356,750 | +0.28(+0.79%) |
Feb 16, 2024 | 34.87 | 35.53 | 34.76 | 35.48 | 375,088 | +0.25(+0.72%) |
Feb 15, 2024 | 34.30 | 35.52 | 34.30 | 35.23 | 534,860 | +1.08(+3.16%) |
Feb 14, 2024 | 33.92 | 34.24 | 33.41 | 34.15 | 433,415 | +0.59(+1.77%) |
Feb 13, 2024 | 34.56 | 34.81 | 33.10 | 33.56 | 953,698 | -2.17(-6.06%) |
Feb 12, 2024 | 35.29 | 36.33 | 35.26 | 35.72 | 615,514 | +0.47(+1.32%) |
Feb 09, 2024 | 35.12 | 35.27 | 34.51 | 35.26 | 364,351 | +0.34(+0.97%) |
Feb 08, 2024 | 35.02 | 35.18 | 34.46 | 34.92 | 343,601 | -0.16(-0.44%) |
Feb 07, 2024 | 35.53 | 35.67 | 34.75 | 35.07 | 475,985 | -0.37(-1.04%) |
Feb 06, 2024 | 34.87 | 35.64 | 34.49 | 35.44 | 414,789 | +0.57(+1.64%) |
Feb 05, 2024 | 34.47 | 35.01 | 34.05 | 34.87 | 609,553 | -0.15(-0.42%) |
Feb 02, 2024 | 34.27 | 35.16 | 34.15 | 35.01 | 580,375 | +0.02(+0.06%) |
Feb 01, 2024 | 34.65 | 35.31 | 33.79 | 34.99 | 662,364 | +0.98(+2.88%) |
Jan 31, 2024 | 34.98 | 35.17 | 33.87 | 34.01 | 652,814 | -0.72(-2.07%) |
Jan 30, 2024 | 34.61 | 34.91 | 34.27 | 34.73 | 414,615 | -0.20(-0.58%) |
Jan 29, 2024 | 34.21 | 35.31 | 33.84 | 34.94 | 573,153 | +1.00(+2.95%) |
Jan 26, 2024 | 34.68 | 34.92 | 33.94 | 33.94 | 445,334 | -0.55(-1.61%) |
Jan 25, 2024 | 34.34 | 34.75 | 33.93 | 34.49 | 614,189 | +0.77(+2.28%) |
Jan 24, 2024 | 35.44 | 35.44 | 33.62 | 33.72 | 565,310 | -0.85(-2.45%) |
Jan 23, 2024 | 34.46 | 34.94 | 34.11 | 34.57 | 462,922 | +0.45(+1.31%) |
Jan 22, 2024 | 33.95 | 34.69 | 33.72 | 34.12 | 538,704 | +0.41(+1.21%) |
Jan 19, 2024 | 33.20 | 33.75 | 32.55 | 33.71 | 522,301 | +0.61(+1.85%) |
Jan 18, 2024 | 32.96 | 33.31 | 32.67 | 33.10 | 524,900 | +0.21(+0.65%) |
Jan 17, 2024 | 33.31 | 33.51 | 32.42 | 32.89 | 568,717 | -1.09(-3.20%) |
Jan 16, 2024 | 33.75 | 34.35 | 33.51 | 33.97 | 549,254 | -0.01(-0.03%) |
Jan 12, 2024 | 35.06 | 35.41 | 33.78 | 33.98 | 358,094 | -0.50(-1.44%) |
Jan 11, 2024 | 34.82 | 34.94 | 33.84 | 34.48 | 576,722 | -0.48(-1.36%) |
Jan 10, 2024 | 34.19 | 35.24 | 34.18 | 34.96 | 477,547 | +0.68(+1.98%) |
Jan 09, 2024 | 34.73 | 34.74 | 33.80 | 34.28 | 605,866 | -0.95(-2.70%) |
Jan 08, 2024 | 34.15 | 35.37 | 33.55 | 35.23 | 670,144 | +1.47(+4.35%) |
Jan 05, 2024 | 33.62 | 34.39 | 33.31 | 33.76 | 386,909 | +0.05(+0.14%) |
Jan 04, 2024 | 33.94 | 34.07 | 33.61 | 33.71 | 347,837 | -0.03(-0.09%) |
Jan 03, 2024 | 34.03 | 34.20 | 33.68 | 33.74 | 484,294 | -0.53(-1.56%) |
Jan 02, 2024 | 33.86 | 35.18 | 33.86 | 34.28 | 755,297 | +0.00(+0.00%) |
Dec 29, 2023 | 34.07 | 34.44 | 33.89 | 34.28 | 691,047 | -0.12(-0.34%) |
Dec 28, 2023 | 34.01 | 34.61 | 33.95 | 34.39 | 514,597 | +0.05(+0.14%) |
Dec 27, 2023 | 34.83 | 35.08 | 34.31 | 34.34 | 498,677 | -0.59(-1.70%) |
Dec 26, 2023 | 34.82 | 35.06 | 34.61 | 34.94 | 379,880 | +0.33(+0.95%) |
Dec 22, 2023 | 34.64 | 35.28 | 34.46 | 34.61 | 695,233 | +0.04(+0.11%) |
Dec 21, 2023 | 33.90 | 34.74 | 33.83 | 34.57 | 620,348 | +0.89(+2.65%) |
Dec 20, 2023 | 33.71 | 34.53 | 33.62 | 33.67 | 772,435 | -0.23(-0.69%) |
Dec 19, 2023 | 34.20 | 34.90 | 33.65 | 33.91 | 660,480 | +0.12(+0.35%) |
Dec 18, 2023 | 33.74 | 34.10 | 33.18 | 33.79 | 657,805 | -0.13(-0.37%) |
Dec 15, 2023 | 34.98 | 34.98 | 33.63 | 33.92 | 1,346,502 | -1.00(-2.87%) |
Dec 14, 2023 | 33.54 | 34.93 | 33.35 | 34.92 | 942,459 | +2.12(+6.46%) |
Dec 13, 2023 | 31.89 | 32.86 | 30.91 | 32.80 | 834,483 | +1.05(+3.30%) |
Dec 12, 2023 | 32.06 | 32.06 | 30.95 | 31.75 | 638,501 | -0.21(-0.67%) |
Dec 11, 2023 | 31.65 | 32.00 | 31.45 | 31.96 | 702,268 | +0.09(+0.27%) |
Dec 08, 2023 | 31.55 | 32.03 | 31.44 | 31.88 | 516,986 | +0.24(+0.77%) |
Dec 07, 2023 | 31.57 | 31.67 | 30.88 | 31.63 | 664,116 | +0.30(+0.96%) |
Dec 06, 2023 | 31.11 | 31.63 | 30.90 | 31.33 | 745,025 | +0.52(+1.67%) |
Dec 05, 2023 | 31.89 | 32.05 | 30.71 | 30.82 | 669,871 | -1.19(-3.70%) |
Dec 04, 2023 | 31.54 | 32.50 | 31.32 | 32.00 | 742,210 | +0.06(+0.18%) |
Dec 01, 2023 | 30.31 | 32.24 | 30.25 | 31.94 | 940,239 | +1.77(+5.86%) |
Nov 30, 2023 | 30.51 | 30.51 | 29.33 | 30.18 | 902,656 | -0.32(-1.05%) |
Nov 29, 2023 | 30.94 | 31.36 | 30.10 | 30.50 | 864,870 | +0.29(+0.97%) |
Nov 28, 2023 | 29.98 | 30.67 | 29.98 | 30.20 | 748,992 | +0.15(+0.50%) |
Nov 27, 2023 | 30.16 | 30.39 | 29.73 | 30.05 | 725,554 | -0.31(-1.03%) |
Nov 24, 2023 | 30.09 | 30.54 | 29.96 | 30.36 | 360,975 | +0.42(+1.39%) |
Nov 22, 2023 | 29.84 | 30.25 | 29.46 | 29.95 | 630,997 | +0.37(+1.24%) |
Nov 21, 2023 | 29.85 | 30.11 | 29.32 | 29.58 | 529,329 | -0.47(-1.57%) |
Nov 20, 2023 | 29.99 | 30.51 | 29.41 | 30.05 | 1,035,522 | +0.10(+0.35%) |
Nov 17, 2023 | 30.13 | 30.34 | 29.73 | 29.95 | 753,463 | -0.02(-0.06%) |
Nov 16, 2023 | 29.86 | 30.17 | 29.48 | 29.97 | 1,003,362 | -0.07(-0.22%) |
Nov 15, 2023 | 28.84 | 30.13 | 28.84 | 30.03 | 1,185,284 | +1.07(+3.68%) |
Nov 14, 2023 | 28.66 | 29.04 | 28.18 | 28.97 | 1,183,422 | +1.42(+5.14%) |
Nov 13, 2023 | 27.88 | 28.07 | 27.38 | 27.55 | 673,196 | -0.42(-1.49%) |
Nov 10, 2023 | 28.07 | 28.39 | 27.43 | 27.97 | 853,718 | -0.07(-0.24%) |
Nov 09, 2023 | 29.41 | 29.41 | 27.93 | 28.03 | 747,183 | -1.25(-4.26%) |
Nov 08, 2023 | 28.36 | 29.32 | 27.97 | 29.28 | 1,352,767 | +0.98(+3.47%) |
Nov 07, 2023 | 29.12 | 29.12 | 28.11 | 28.30 | 1,030,562 | -1.04(-3.54%) |
Nov 06, 2023 | 28.82 | 29.56 | 28.80 | 29.33 | 1,172,046 | +0.42(+1.47%) |
Nov 03, 2023 | 29.89 | 29.89 | 28.43 | 28.91 | 1,704,083 | -0.11(-0.39%) |
Nov 02, 2023 | 27.13 | 29.36 | 27.13 | 29.02 | 1,992,817 | +2.18(+8.13%) |
Nov 01, 2023 | 24.78 | 26.87 | 24.42 | 26.84 | 1,717,219 | +2.52(+10.36%) |
Oct 31, 2023 | 24.49 | 24.68 | 24.11 | 24.32 | 1,100,908 | -0.28(-1.15%) |
Oct 30, 2023 | 24.75 | 25.14 | 24.06 | 24.60 | 1,114,790 | +0.13(+0.54%) |
Oct 27, 2023 | 25.43 | 25.52 | 24.23 | 24.47 | 1,857,658 | -1.05(-4.11%) |
Oct 26, 2023 | 26.15 | 26.54 | 25.43 | 25.52 | 2,177,930 | -0.49(-1.89%) |
Oct 25, 2023 | 27.38 | 27.76 | 25.59 | 26.01 | 2,044,620 | -1.62(-5.88%) |
Oct 24, 2023 | 27.95 | 28.21 | 27.54 | 27.63 | 1,792,884 | -0.18(-0.64%) |
Oct 23, 2023 | 27.75 | 28.65 | 27.73 | 27.81 | 912,124 | -0.23(-0.81%) |
Oct 20, 2023 | 27.52 | 28.08 | 27.50 | 28.04 | 1,009,569 | +0.42(+1.54%) |
Oct 19, 2023 | 28.52 | 28.59 | 27.35 | 27.62 | 914,320 | -1.02(-3.56%) |
Oct 18, 2023 | 28.79 | 28.91 | 28.21 | 28.64 | 760,678 | -0.31(-1.08%) |
Oct 17, 2023 | 28.84 | 29.61 | 28.84 | 28.95 | 771,275 | -0.11(-0.39%) |
Oct 16, 2023 | 29.41 | 29.63 | 28.45 | 29.06 | 1,962,832 | -0.19(-0.65%) |
Oct 13, 2023 | 31.71 | 31.71 | 29.07 | 29.25 | 1,621,524 | -2.22(-7.05%) |
Oct 12, 2023 | 32.09 | 32.22 | 31.35 | 31.47 | 1,027,988 | -0.75(-2.32%) |
Oct 11, 2023 | 32.23 | 32.50 | 31.88 | 32.21 | 728,110 | +0.24(+0.74%) |
Oct 10, 2023 | 31.69 | 32.13 | 31.32 | 31.98 | 1,832,230 | +0.66(+2.11%) |
Oct 09, 2023 | 30.75 | 31.79 | 30.58 | 31.32 | 1,099,677 | -0.08(-0.24%) |
Oct 06, 2023 | 31.43 | 31.54 | 30.18 | 31.39 | 2,376,967 | -0.41(-1.28%) |
Oct 05, 2023 | 31.33 | 32.37 | 31.31 | 31.80 | 1,395,261 | +0.35(+1.11%) |
Oct 04, 2023 | 31.11 | 31.52 | 30.62 | 31.45 | 1,159,889 | +0.34(+1.09%) |
Oct 03, 2023 | 31.13 | 31.37 | 30.84 | 31.11 | 944,827 | -0.33(-1.05%) |