Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.54 | 39.51 | 38.35 | 39.19 | 583,025 | +0.97(+2.54%) |
May 16, 2024 | 38.67 | 38.91 | 38.03 | 38.22 | 697,656 | -0.45(-1.16%) |
May 15, 2024 | 38.50 | 38.71 | 37.14 | 38.67 | 658,383 | -0.03(-0.08%) |
May 14, 2024 | 38.10 | 38.70 | 37.74 | 38.70 | 399,297 | +0.62(+1.63%) |
May 13, 2024 | 38.56 | 38.85 | 37.89 | 38.08 | 574,286 | -0.16(-0.42%) |
May 10, 2024 | 39.95 | 40.22 | 38.13 | 38.24 | 604,524 | -1.46(-3.68%) |
May 09, 2024 | 39.07 | 39.88 | 38.93 | 39.70 | 571,456 | +0.79(+2.03%) |
May 08, 2024 | 38.79 | 39.46 | 38.44 | 38.91 | 498,450 | -0.42(-1.07%) |
May 07, 2024 | 39.26 | 40.03 | 39.23 | 39.33 | 506,913 | +0.09(+0.23%) |
May 06, 2024 | 38.80 | 39.92 | 38.80 | 39.24 | 501,200 | +0.99(+2.59%) |
May 03, 2024 | 37.88 | 38.45 | 37.32 | 38.25 | 569,639 | +0.60(+1.59%) |
May 02, 2024 | 37.78 | 38.24 | 37.00 | 37.65 | 621,855 | +0.47(+1.26%) |
May 01, 2024 | 38.61 | 38.91 | 36.46 | 37.18 | 1,061,345 | -1.67(-4.30%) |
Apr 30, 2024 | 42.03 | 42.06 | 38.82 | 38.85 | 827,632 | -3.60(-8.48%) |
Apr 29, 2024 | 41.74 | 42.54 | 41.73 | 42.45 | 393,079 | +0.53(+1.26%) |
Apr 26, 2024 | 41.42 | 42.02 | 40.75 | 41.92 | 406,149 | +0.01(+0.02%) |
Apr 25, 2024 | 41.15 | 42.08 | 40.52 | 41.91 | 452,994 | +0.45(+1.09%) |
Apr 24, 2024 | 41.00 | 41.54 | 40.43 | 41.46 | 402,027 | +0.39(+0.95%) |
Apr 23, 2024 | 40.35 | 41.41 | 39.66 | 41.07 | 968,493 | +0.51(+1.26%) |
Apr 22, 2024 | 39.75 | 41.28 | 40.56 | 671,425 | +0.68(+1.71%) | |
Apr 19, 2024 | 39.10 | 40.52 | 38.93 | 39.88 | 725,662 | +0.77(+1.97%) |
Apr 18, 2024 | 40.06 | 40.32 | 38.83 | 39.11 | 418,162 | -0.65(-1.63%) |
Apr 17, 2024 | 40.53 | 41.18 | 39.47 | 39.76 | 612,899 | -0.74(-1.83%) |
Apr 16, 2024 | 40.70 | 41.15 | 39.37 | 40.50 | 938,046 | -0.67(-1.63%) |
Apr 15, 2024 | 42.67 | 43.16 | 40.96 | 41.17 | 1,035,199 | -1.38(-3.24%) |
Apr 12, 2024 | 44.13 | 44.99 | 42.05 | 42.55 | 1,151,462 | -0.90(-2.07%) |
Apr 11, 2024 | 44.14 | 44.31 | 42.45 | 43.45 | 973,433 | -0.42(-0.96%) |
Apr 10, 2024 | 43.10 | 44.05 | 42.78 | 43.87 | 467,226 | +0.25(+0.57%) |
Apr 09, 2024 | 43.62 | 44.24 | 42.92 | 43.62 | 431,935 | +0.12(+0.28%) |
Apr 08, 2024 | 44.06 | 44.41 | 43.23 | 43.50 | 469,292 | -0.53(-1.20%) |
Apr 05, 2024 | 43.61 | 44.28 | 42.78 | 44.03 | 484,657 | +0.78(+1.80%) |
Apr 04, 2024 | 43.48 | 43.86 | 42.86 | 43.25 | 617,312 | -0.07(-0.16%) |
Apr 03, 2024 | 42.50 | 43.35 | 42.31 | 43.32 | 570,674 | +1.10(+2.61%) |
Apr 02, 2024 | 41.96 | 42.48 | 41.26 | 42.22 | 716,052 | +0.57(+1.37%) |
Apr 01, 2024 | 41.35 | 41.73 | 40.37 | 41.65 | 723,936 | +0.64(+1.56%) |
Mar 28, 2024 | 40.24 | 41.12 | 41.12 | 41.01 | 614,446 | +1.12(+2.81%) |
Mar 27, 2024 | 38.50 | 39.94 | 38.28 | 39.89 | 1,009,520 | +1.19(+3.07%) |
Mar 26, 2024 | 39.85 | 40.14 | 38.68 | 38.70 | 504,989 | -0.97(-2.45%) |
Mar 25, 2024 | 39.17 | 40.18 | 39.17 | 39.67 | 763,500 | +0.83(+2.14%) |
Mar 22, 2024 | 39.26 | 39.53 | 38.56 | 38.84 | 509,688 | -0.46(-1.17%) |
Mar 21, 2024 | 39.15 | 39.52 | 38.74 | 39.30 | 846,891 | +0.25(+0.64%) |
Mar 20, 2024 | 38.00 | 39.22 | 37.70 | 39.05 | 448,850 | +0.61(+1.59%) |
Mar 19, 2024 | 37.22 | 38.52 | 37.19 | 38.44 | 662,564 | +0.99(+2.65%) |
Mar 18, 2024 | 37.70 | 37.77 | 36.83 | 37.45 | 461,954 | +0.03(+0.08%) |
Mar 15, 2024 | 36.71 | 37.92 | 36.71 | 37.42 | 892,380 | +0.47(+1.26%) |
Mar 14, 2024 | 37.03 | 37.33 | 36.42 | 36.95 | 675,595 | +0.25(+0.68%) |
Mar 13, 2024 | 35.78 | 37.23 | 35.78 | 36.70 | 841,406 | +1.53(+4.35%) |
Mar 12, 2024 | 35.20 | 35.46 | 34.56 | 35.17 | 477,292 | -0.07(-0.20%) |
Mar 11, 2024 | 34.40 | 35.24 | 33.88 | 35.24 | 560,073 | +0.46(+1.31%) |
Mar 08, 2024 | 34.55 | 35.24 | 34.41 | 34.78 | 517,440 | +0.30(+0.87%) |
Mar 07, 2024 | 34.23 | 35.14 | 34.06 | 34.48 | 562,940 | +0.41(+1.20%) |
Mar 06, 2024 | 34.57 | 34.83 | 33.70 | 34.08 | 645,951 | +0.04(+0.12%) |
Mar 05, 2024 | 33.49 | 34.61 | 33.35 | 34.04 | 575,824 | +0.31(+0.91%) |
Mar 04, 2024 | 34.69 | 35.00 | 33.71 | 33.73 | 731,814 | -0.76(-2.19%) |
Mar 01, 2024 | 34.10 | 34.85 | 34.06 | 34.48 | 780,701 | +0.93(+2.79%) |
Feb 29, 2024 | 33.13 | 33.81 | 32.95 | 33.55 | 551,264 | +0.65(+1.96%) |
Feb 28, 2024 | 33.32 | 33.85 | 32.60 | 32.90 | 914,035 | -0.49(-1.46%) |
Feb 27, 2024 | 33.38 | 33.74 | 32.97 | 33.39 | 767,378 | +0.23(+0.69%) |
Feb 26, 2024 | 32.70 | 33.58 | 32.27 | 33.16 | 770,270 | +0.29(+0.88%) |
Feb 23, 2024 | 32.50 | 33.13 | 31.88 | 32.87 | 872,641 | -0.33(-0.99%) |
Feb 22, 2024 | 32.76 | 33.45 | 32.22 | 33.20 | 737,874 | -0.18(-0.54%) |
Feb 21, 2024 | 31.91 | 33.75 | 31.91 | 33.38 | 838,983 | +1.80(+5.70%) |
Feb 20, 2024 | 32.38 | 32.46 | 31.36 | 31.58 | 931,335 | -0.99(-3.05%) |
Feb 16, 2024 | 32.73 | 33.19 | 32.04 | 32.58 | 848,439 | +0.03(+0.09%) |
Feb 15, 2024 | 30.61 | 32.84 | 30.52 | 32.55 | 1,466,961 | +2.19(+7.20%) |
Feb 14, 2024 | 30.60 | 31.06 | 29.78 | 30.36 | 1,060,188 | +0.15(+0.49%) |
Feb 13, 2024 | 30.81 | 31.01 | 29.80 | 30.21 | 849,674 | -1.05(-3.37%) |
Feb 12, 2024 | 30.35 | 31.64 | 30.35 | 31.26 | 923,996 | +1.01(+3.35%) |
Feb 09, 2024 | 30.72 | 31.03 | 30.04 | 30.25 | 724,600 | -0.47(-1.52%) |
Feb 08, 2024 | 29.95 | 30.93 | 29.95 | 30.72 | 858,958 | +0.72(+2.39%) |
Feb 07, 2024 | 29.74 | 30.14 | 29.22 | 30.00 | 758,131 | +0.58(+1.96%) |
Feb 06, 2024 | 29.11 | 30.17 | 28.90 | 29.42 | 819,591 | +0.45(+1.54%) |
Feb 05, 2024 | 28.97 | 29.35 | 28.16 | 28.98 | 938,568 | -0.37(-1.25%) |
Feb 02, 2024 | 29.95 | 29.95 | 28.97 | 29.34 | 1,049,442 | -0.70(-2.32%) |
Feb 01, 2024 | 30.76 | 31.15 | 29.28 | 30.04 | 1,326,220 | -0.35(-1.15%) |
Jan 31, 2024 | 32.00 | 32.15 | 30.38 | 30.39 | 1,108,443 | -1.68(-5.24%) |
Jan 30, 2024 | 30.48 | 32.13 | 30.31 | 32.07 | 1,090,386 | +1.07(+3.46%) |
Jan 29, 2024 | 30.87 | 31.00 | 30.01 | 31.00 | 899,396 | +0.04(+0.13%) |
Jan 26, 2024 | 30.58 | 30.96 | 29.86 | 30.96 | 920,418 | +0.41(+1.33%) |
Jan 25, 2024 | 29.96 | 30.55 | 29.39 | 30.55 | 1,201,415 | +1.02(+3.47%) |
Jan 24, 2024 | 29.20 | 29.76 | 28.94 | 29.52 | 933,064 | +0.75(+2.59%) |
Jan 23, 2024 | 28.49 | 29.25 | 28.39 | 28.78 | 762,296 | +0.04(+0.14%) |
Jan 22, 2024 | 28.27 | 28.96 | 27.94 | 28.74 | 714,945 | +0.27(+0.94%) |
Jan 19, 2024 | 28.33 | 28.47 | 27.70 | 28.47 | 1,003,829 | +0.13(+0.46%) |
Jan 18, 2024 | 28.58 | 28.58 | 27.64 | 28.34 | 1,021,825 | -0.03(-0.11%) |
Jan 17, 2024 | 28.44 | 28.88 | 28.10 | 28.37 | 1,251,001 | -0.67(-2.29%) |
Jan 16, 2024 | 30.52 | 30.79 | 28.99 | 29.04 | 1,220,463 | -1.90(-6.14%) |
Jan 12, 2024 | 31.22 | 31.49 | 30.53 | 30.94 | 1,007,457 | +0.80(+2.64%) |
Jan 11, 2024 | 30.37 | 30.64 | 29.80 | 30.14 | 915,724 | -0.02(-0.07%) |
Jan 10, 2024 | 31.01 | 31.11 | 29.77 | 30.16 | 1,120,373 | -0.84(-2.73%) |
Jan 09, 2024 | 31.95 | 31.95 | 30.42 | 31.00 | 898,221 | -0.80(-2.50%) |
Jan 08, 2024 | 31.02 | 31.80 | 30.16 | 31.80 | 1,498,417 | -0.51(-1.57%) |
Jan 05, 2024 | 32.45 | 32.63 | 31.58 | 32.31 | 1,738,833 | +0.23(+0.71%) |
Jan 04, 2024 | 34.05 | 34.35 | 32.00 | 32.08 | 1,616,044 | -1.59(-4.72%) |
Jan 03, 2024 | 32.80 | 34.01 | 32.45 | 33.67 | 1,459,797 | +0.66(+1.99%) |
Jan 02, 2024 | 32.94 | 33.94 | 32.67 | 33.01 | 1,380,916 | +0.51(+1.56%) |
Dec 29, 2023 | 33.17 | 33.43 | 32.45 | 32.51 | 1,430,155 | -0.62(-1.86%) |
Dec 28, 2023 | 34.26 | 34.35 | 33.07 | 33.12 | 1,700,569 | -1.16(-3.39%) |
Dec 27, 2023 | 34.59 | 34.86 | 34.01 | 34.29 | 755,890 | -0.31(-0.89%) |
Dec 26, 2023 | 34.13 | 34.93 | 33.84 | 34.59 | 884,469 | +1.05(+3.14%) |
Dec 22, 2023 | 33.80 | 34.20 | 33.33 | 33.54 | 841,160 | +0.16(+0.48%) |
Dec 21, 2023 | 32.81 | 33.39 | 32.49 | 33.38 | 876,991 | +0.73(+2.24%) |
Dec 20, 2023 | 33.92 | 34.31 | 32.57 | 32.65 | 1,111,366 | -1.04(-3.08%) |
Dec 19, 2023 | 32.76 | 33.70 | 32.45 | 33.69 | 1,191,452 | +0.82(+2.49%) |
Dec 18, 2023 | 33.20 | 33.82 | 32.83 | 32.87 | 1,225,016 | +0.86(+2.69%) |
Dec 15, 2023 | 32.35 | 32.47 | 31.35 | 32.01 | 782,119 | -0.40(-1.22%) |
Dec 14, 2023 | 31.12 | 32.50 | 31.12 | 32.40 | 2,565,766 | +2.11(+6.98%) |
Dec 13, 2023 | 28.91 | 30.29 | 28.67 | 30.29 | 1,027,149 | +1.48(+5.14%) |
Dec 12, 2023 | 29.33 | 29.33 | 28.31 | 28.81 | 1,399,894 | -1.32(-4.39%) |
Dec 11, 2023 | 29.83 | 30.41 | 29.65 | 30.13 | 844,435 | -0.04(-0.13%) |
Dec 08, 2023 | 29.93 | 30.44 | 29.70 | 30.17 | 1,316,826 | +0.72(+2.45%) |
Dec 07, 2023 | 29.83 | 30.13 | 29.04 | 29.45 | 1,346,591 | -0.05(-0.17%) |
Dec 06, 2023 | 30.71 | 31.23 | 29.46 | 29.50 | 1,786,611 | -1.68(-5.39%) |
Dec 05, 2023 | 32.71 | 32.94 | 31.12 | 31.18 | 2,106,368 | -1.43(-4.39%) |
Dec 04, 2023 | 32.83 | 33.43 | 32.38 | 32.61 | 1,659,550 | -0.84(-2.51%) |
Dec 01, 2023 | 32.77 | 34.36 | 32.47 | 33.45 | 1,635,193 | +0.56(+1.71%) |
Nov 30, 2023 | 33.24 | 34.30 | 32.21 | 32.89 | 1,312,995 | +0.32(+0.97%) |
Nov 29, 2023 | 33.26 | 33.48 | 32.42 | 32.57 | 878,794 | -0.23(-0.69%) |
Nov 28, 2023 | 33.09 | 33.63 | 32.70 | 32.80 | 622,201 | -0.15(-0.45%) |
Nov 27, 2023 | 33.08 | 33.23 | 32.42 | 32.94 | 664,106 | -0.66(-1.97%) |
Nov 24, 2023 | 33.18 | 34.21 | 33.18 | 33.61 | 464,482 | +0.29(+0.86%) |
Nov 22, 2023 | 31.83 | 33.42 | 31.27 | 33.32 | 1,155,474 | +0.07(+0.21%) |
Nov 21, 2023 | 33.37 | 33.69 | 32.68 | 33.25 | 775,921 | -0.64(-1.89%) |
Nov 20, 2023 | 34.25 | 34.67 | 33.85 | 33.89 | 873,978 | +0.11(+0.32%) |
Nov 17, 2023 | 32.92 | 34.16 | 32.92 | 33.78 | 1,630,545 | +1.41(+4.36%) |
Nov 16, 2023 | 33.61 | 33.73 | 31.46 | 32.37 | 1,811,300 | -1.96(-5.70%) |
Nov 15, 2023 | 34.13 | 35.51 | 34.04 | 34.33 | 1,114,879 | +0.03(+0.09%) |
Nov 14, 2023 | 33.44 | 34.57 | 33.38 | 34.30 | 1,045,570 | +1.09(+3.27%) |
Nov 13, 2023 | 32.90 | 33.38 | 32.57 | 33.21 | 748,369 | +0.51(+1.57%) |
Nov 10, 2023 | 32.66 | 32.91 | 31.89 | 32.70 | 1,166,468 | +0.67(+2.10%) |
Nov 09, 2023 | 32.82 | 33.22 | 31.97 | 32.03 | 1,274,315 | -0.43(-1.34%) |
Nov 08, 2023 | 33.46 | 33.97 | 32.37 | 32.46 | 1,672,895 | -1.41(-4.17%) |
Nov 07, 2023 | 34.73 | 34.92 | 33.42 | 33.87 | 1,762,104 | -2.13(-5.93%) |
Nov 06, 2023 | 38.16 | 38.23 | 35.52 | 36.01 | 1,224,440 | -2.01(-5.28%) |
Nov 03, 2023 | 38.32 | 38.90 | 37.22 | 38.01 | 635,109 | -0.58(-1.51%) |
Nov 02, 2023 | 36.70 | 38.61 | 36.14 | 38.60 | 1,101,503 | +1.90(+5.17%) |
Nov 01, 2023 | 37.24 | 37.71 | 36.06 | 36.70 | 1,002,516 | -0.09(-0.24%) |
Oct 31, 2023 | 36.31 | 36.92 | 35.35 | 36.79 | 644,596 | +0.86(+2.39%) |
Oct 30, 2023 | 36.16 | 36.92 | 35.06 | 35.93 | 773,107 | -0.26(-0.71%) |
Oct 27, 2023 | 37.32 | 37.47 | 35.42 | 36.18 | 1,405,820 | -1.03(-2.76%) |
Oct 26, 2023 | 36.63 | 37.61 | 35.64 | 37.21 | 838,209 | -0.32(-0.84%) |
Oct 25, 2023 | 37.62 | 37.97 | 37.01 | 37.53 | 865,498 | -0.13(-0.34%) |
Oct 24, 2023 | 38.60 | 38.78 | 37.52 | 37.66 | 1,250,556 | -0.57(-1.50%) |
Oct 23, 2023 | 38.64 | 39.33 | 37.87 | 38.23 | 1,164,215 | -1.14(-2.89%) |
Oct 20, 2023 | 40.75 | 41.03 | 39.26 | 39.37 | 1,280,324 | -1.44(-3.53%) |
Oct 19, 2023 | 40.57 | 41.62 | 39.68 | 40.81 | 1,164,550 | -0.13(-0.31%) |
Oct 18, 2023 | 40.81 | 41.38 | 40.31 | 40.94 | 888,180 | +0.55(+1.37%) |
Oct 17, 2023 | 39.33 | 40.63 | 38.95 | 40.38 | 1,018,664 | +0.90(+2.28%) |
Oct 16, 2023 | 39.13 | 39.55 | 38.28 | 39.48 | 780,200 | +0.73(+1.89%) |
Oct 13, 2023 | 38.45 | 39.18 | 37.98 | 38.75 | 1,591,415 | +1.65(+4.45%) |
Oct 12, 2023 | 37.75 | 37.83 | 36.51 | 37.10 | 1,010,263 | -0.04(-0.11%) |
Oct 11, 2023 | 36.49 | 37.18 | 35.75 | 37.14 | 1,309,456 | -0.12(-0.32%) |
Oct 10, 2023 | 37.16 | 37.83 | 37.26 | 1,029,310 | +0.22(+0.59%) | |
Oct 09, 2023 | 36.16 | 37.33 | 35.80 | 37.04 | 1,990,943 | +2.84(+8.32%) |
Oct 06, 2023 | 33.47 | 34.92 | 32.96 | 34.20 | 1,190,370 | +1.22(+3.71%) |
Oct 05, 2023 | 32.12 | 33.48 | 32.08 | 32.97 | 1,496,286 | +0.11(+0.33%) |
Oct 04, 2023 | 34.68 | 34.81 | 32.22 | 32.87 | 2,116,293 | -2.93(-8.20%) |
Oct 03, 2023 | 35.57 | 35.98 | 34.85 | 35.80 | 1,050,813 | -0.26(-0.71%) |