Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.18 | 33.31 | 32.30 | 32.68 | 532,398 | -0.27(-0.82%) |
May 16, 2024 | 33.53 | 33.72 | 32.93 | 32.95 | 612,634 | -0.83(-2.46%) |
May 15, 2024 | 33.73 | 33.86 | 33.00 | 33.78 | 652,373 | +0.48(+1.44%) |
May 14, 2024 | 32.96 | 33.35 | 32.72 | 33.30 | 582,235 | +0.61(+1.87%) |
May 13, 2024 | 32.85 | 33.25 | 32.50 | 32.69 | 633,894 | +0.06(+0.18%) |
May 10, 2024 | 32.84 | 33.10 | 32.33 | 32.63 | 420,252 | +0.00(+0.00%) |
May 09, 2024 | 32.54 | 32.76 | 32.17 | 32.63 | 551,647 | +0.09(+0.28%) |
May 08, 2024 | 32.49 | 32.66 | 32.13 | 32.54 | 689,221 | -0.24(-0.73%) |
May 07, 2024 | 32.62 | 33.49 | 32.51 | 32.78 | 961,319 | +0.41(+1.27%) |
May 06, 2024 | 32.58 | 32.97 | 32.08 | 32.37 | 1,035,832 | +0.03(+0.09%) |
May 03, 2024 | 32.63 | 33.46 | 32.13 | 32.34 | 1,060,711 | +0.68(+2.15%) |
May 02, 2024 | 30.90 | 31.80 | 30.50 | 31.66 | 1,357,871 | +1.33(+4.39%) |
May 01, 2024 | 32.03 | 32.08 | 30.04 | 30.33 | 2,153,887 | -2.02(-6.24%) |
Apr 30, 2024 | 35.03 | 35.95 | 32.29 | 32.35 | 2,916,426 | +0.88(+2.80%) |
Apr 29, 2024 | 30.70 | 31.65 | 30.70 | 31.47 | 1,456,139 | +0.85(+2.78%) |
Apr 26, 2024 | 30.13 | 30.90 | 30.10 | 30.62 | 739,935 | +0.53(+1.76%) |
Apr 25, 2024 | 29.80 | 30.45 | 29.62 | 30.09 | 969,429 | +0.23(+0.77%) |
Apr 24, 2024 | 30.03 | 30.45 | 29.55 | 29.86 | 804,298 | +0.40(+1.36%) |
Apr 23, 2024 | 29.04 | 29.79 | 28.80 | 29.46 | 747,898 | +0.50(+1.73%) |
Apr 22, 2024 | 28.65 | 29.24 | 28.43 | 28.96 | 737,627 | +0.46(+1.61%) |
Apr 19, 2024 | 28.88 | 29.64 | 28.14 | 28.50 | 1,225,392 | -0.47(-1.62%) |
Apr 18, 2024 | 29.78 | 29.95 | 28.89 | 28.97 | 1,035,324 | -1.13(-3.75%) |
Apr 17, 2024 | 31.25 | 31.26 | 29.81 | 30.10 | 892,731 | -1.11(-3.56%) |
Apr 16, 2024 | 31.08 | 31.61 | 30.76 | 31.21 | 733,852 | -0.09(-0.29%) |
Apr 15, 2024 | 32.87 | 32.87 | 31.17 | 31.30 | 750,832 | -1.07(-3.31%) |
Apr 12, 2024 | 32.85 | 33.36 | 32.28 | 32.37 | 800,186 | -1.18(-3.52%) |
Apr 11, 2024 | 32.60 | 33.93 | 32.27 | 33.55 | 1,058,648 | +1.14(+3.52%) |
Apr 10, 2024 | 32.93 | 33.17 | 32.09 | 32.41 | 1,261,458 | -1.34(-3.97%) |
Apr 09, 2024 | 32.30 | 34.10 | 32.16 | 33.75 | 2,574,628 | +2.41(+7.69%) |
Apr 08, 2024 | 31.29 | 31.78 | 31.15 | 31.34 | 478,664 | +0.52(+1.69%) |
Apr 05, 2024 | 30.87 | 30.98 | 30.53 | 30.82 | 670,019 | +0.14(+0.46%) |
Apr 04, 2024 | 31.96 | 32.02 | 30.56 | 30.68 | 518,462 | -0.65(-2.07%) |
Apr 03, 2024 | 30.38 | 31.66 | 30.38 | 31.33 | 702,710 | +0.35(+1.13%) |
Apr 02, 2024 | 31.14 | 31.29 | 30.75 | 30.98 | 669,054 | -0.83(-2.61%) |
Apr 01, 2024 | 32.16 | 32.94 | 31.80 | 31.81 | 564,540 | -0.43(-1.33%) |
Mar 28, 2024 | 32.73 | 32.81 | 31.98 | 32.24 | 682,818 | -0.49(-1.50%) |
Mar 27, 2024 | 31.93 | 32.74 | 31.66 | 32.73 | 618,048 | +1.17(+3.71%) |
Mar 26, 2024 | 32.15 | 32.33 | 31.52 | 31.56 | 784,729 | -0.31(-0.97%) |
Mar 25, 2024 | 31.33 | 31.89 | 31.15 | 31.87 | 659,472 | +0.22(+0.70%) |
Mar 22, 2024 | 31.70 | 31.98 | 31.52 | 31.65 | 694,926 | -0.02(-0.06%) |
Mar 21, 2024 | 32.37 | 32.56 | 31.60 | 31.67 | 1,121,796 | +0.06(+0.19%) |
Mar 20, 2024 | 30.93 | 31.69 | 30.63 | 31.61 | 678,037 | +0.58(+1.87%) |
Mar 19, 2024 | 30.81 | 31.30 | 30.53 | 31.03 | 763,255 | -0.01(-0.03%) |
Mar 18, 2024 | 31.62 | 31.93 | 31.01 | 31.04 | 1,045,183 | -0.21(-0.67%) |
Mar 15, 2024 | 31.11 | 31.64 | 30.89 | 31.25 | 2,475,317 | -0.21(-0.67%) |
Mar 14, 2024 | 32.62 | 32.93 | 31.18 | 31.46 | 1,667,522 | -1.62(-4.90%) |
Mar 13, 2024 | 33.70 | 33.99 | 32.73 | 33.08 | 775,269 | -0.95(-2.79%) |
Mar 12, 2024 | 33.71 | 34.22 | 33.22 | 34.03 | 766,303 | +0.48(+1.43%) |
Mar 11, 2024 | 33.94 | 34.23 | 33.08 | 33.55 | 999,714 | -1.27(-3.65%) |
Mar 08, 2024 | 36.36 | 36.68 | 34.66 | 34.82 | 1,010,815 | -1.19(-3.30%) |
Mar 07, 2024 | 35.55 | 36.92 | 35.42 | 36.01 | 1,074,553 | +0.93(+2.65%) |
Mar 06, 2024 | 33.36 | 35.39 | 33.26 | 35.08 | 1,262,947 | +2.36(+7.23%) |
Mar 05, 2024 | 33.08 | 33.49 | 32.26 | 32.72 | 771,820 | -0.76(-2.27%) |
Mar 04, 2024 | 33.48 | 33.93 | 33.18 | 33.47 | 947,789 | +0.48(+1.45%) |
Mar 01, 2024 | 31.27 | 33.40 | 31.15 | 33.00 | 1,038,581 | +2.05(+6.61%) |
Feb 29, 2024 | 30.62 | 31.06 | 30.43 | 30.95 | 805,538 | +0.67(+2.21%) |
Feb 28, 2024 | 29.94 | 30.41 | 29.75 | 30.28 | 610,401 | -0.16(-0.52%) |
Feb 27, 2024 | 30.80 | 30.83 | 30.33 | 30.44 | 508,715 | -0.21(-0.68%) |
Feb 26, 2024 | 30.88 | 30.97 | 30.43 | 30.65 | 570,813 | +0.13(+0.42%) |
Feb 23, 2024 | 30.86 | 30.86 | 30.40 | 30.52 | 508,517 | -0.26(-0.84%) |
Feb 22, 2024 | 30.96 | 30.96 | 30.31 | 30.78 | 934,519 | +0.73(+2.42%) |
Feb 21, 2024 | 29.34 | 30.07 | 29.21 | 30.05 | 648,112 | +0.37(+1.24%) |
Feb 20, 2024 | 29.74 | 29.85 | 29.28 | 29.68 | 1,037,837 | -0.26(-0.87%) |
Feb 16, 2024 | 30.51 | 30.60 | 29.78 | 29.94 | 720,148 | -0.53(-1.74%) |
Feb 15, 2024 | 30.76 | 30.80 | 30.20 | 30.47 | 718,097 | -0.02(-0.07%) |
Feb 14, 2024 | 30.45 | 30.70 | 30.02 | 30.49 | 635,961 | +0.64(+2.14%) |
Feb 13, 2024 | 29.97 | 30.42 | 29.39 | 29.85 | 1,340,577 | -1.54(-4.90%) |
Feb 12, 2024 | 31.29 | 31.77 | 31.01 | 31.39 | 860,017 | +0.26(+0.83%) |
Feb 09, 2024 | 30.35 | 31.29 | 30.01 | 31.13 | 992,578 | +1.03(+3.41%) |
Feb 08, 2024 | 29.74 | 30.73 | 29.60 | 30.10 | 1,512,694 | +0.59(+1.99%) |
Feb 07, 2024 | 30.89 | 30.89 | 29.43 | 29.51 | 1,354,306 | -1.11(-3.62%) |
Feb 06, 2024 | 31.33 | 31.33 | 28.77 | 30.62 | 2,477,636 | -1.62(-5.01%) |
Feb 05, 2024 | 32.00 | 32.51 | 31.72 | 32.24 | 1,750,387 | +0.35(+1.10%) |
Feb 02, 2024 | 31.46 | 32.18 | 31.44 | 31.89 | 920,430 | +0.01(+0.03%) |
Feb 01, 2024 | 31.74 | 31.97 | 31.23 | 31.88 | 803,824 | +0.29(+0.92%) |
Jan 31, 2024 | 32.66 | 32.66 | 31.43 | 31.59 | 929,774 | -1.56(-4.70%) |
Jan 30, 2024 | 32.85 | 33.22 | 32.81 | 33.15 | 745,935 | +0.16(+0.48%) |
Jan 29, 2024 | 32.60 | 33.05 | 32.50 | 32.99 | 558,835 | +0.44(+1.35%) |
Jan 26, 2024 | 33.22 | 33.30 | 32.49 | 32.55 | 591,689 | -1.20(-3.55%) |
Jan 25, 2024 | 33.96 | 34.29 | 33.35 | 33.74 | 855,122 | +0.58(+1.74%) |
Jan 24, 2024 | 33.65 | 33.94 | 32.99 | 33.16 | 710,399 | -0.14(-0.42%) |
Jan 23, 2024 | 33.32 | 33.71 | 33.03 | 33.30 | 749,858 | +0.19(+0.57%) |
Jan 22, 2024 | 32.98 | 33.39 | 32.89 | 33.12 | 739,521 | +0.56(+1.72%) |
Jan 19, 2024 | 32.25 | 32.62 | 31.60 | 32.56 | 773,604 | +0.69(+2.16%) |
Jan 18, 2024 | 31.41 | 31.99 | 31.33 | 31.87 | 772,692 | +1.33(+4.34%) |
Jan 17, 2024 | 30.09 | 30.64 | 29.81 | 30.54 | 937,328 | +0.01(+0.03%) |
Jan 16, 2024 | 29.87 | 30.54 | 29.63 | 30.53 | 1,028,778 | +0.48(+1.59%) |
Jan 12, 2024 | 30.52 | 30.62 | 29.76 | 30.05 | 689,447 | -0.24(-0.79%) |
Jan 11, 2024 | 30.18 | 30.38 | 29.58 | 30.29 | 807,284 | -0.04(-0.13%) |
Jan 10, 2024 | 30.63 | 30.69 | 29.74 | 30.33 | 665,871 | -0.34(-1.11%) |
Jan 09, 2024 | 30.34 | 30.93 | 30.21 | 30.67 | 798,413 | -0.25(-0.81%) |
Jan 08, 2024 | 30.43 | 31.21 | 30.27 | 30.92 | 1,085,092 | +0.71(+2.34%) |
Jan 05, 2024 | 30.14 | 30.45 | 29.97 | 30.21 | 825,038 | +0.02(+0.07%) |
Jan 04, 2024 | 30.40 | 30.66 | 30.00 | 30.19 | 968,179 | -0.49(-1.59%) |
Jan 03, 2024 | 31.36 | 31.36 | 30.51 | 30.68 | 967,194 | -1.25(-3.91%) |
Jan 02, 2024 | 32.68 | 32.80 | 31.56 | 31.93 | 874,551 | -1.27(-3.82%) |
Dec 29, 2023 | 33.66 | 33.85 | 33.16 | 33.19 | 680,711 | -0.52(-1.54%) |
Dec 28, 2023 | 34.01 | 34.24 | 33.67 | 33.71 | 613,459 | -0.26(-0.76%) |
Dec 27, 2023 | 34.23 | 34.29 | 33.88 | 33.97 | 587,783 | -0.13(-0.38%) |
Dec 26, 2023 | 33.73 | 34.36 | 33.71 | 34.10 | 613,327 | +0.57(+1.70%) |
Dec 22, 2023 | 33.54 | 33.95 | 33.22 | 33.53 | 617,789 | +0.29(+0.87%) |
Dec 21, 2023 | 33.44 | 33.50 | 32.83 | 33.24 | 898,740 | +0.65(+1.99%) |
Dec 20, 2023 | 33.43 | 33.84 | 32.58 | 32.60 | 878,800 | -1.12(-3.31%) |
Dec 19, 2023 | 33.69 | 33.88 | 33.32 | 33.71 | 1,447,715 | +0.08(+0.24%) |
Dec 18, 2023 | 33.32 | 33.73 | 32.91 | 33.63 | 1,265,531 | +0.31(+0.93%) |
Dec 15, 2023 | 33.37 | 33.59 | 32.98 | 33.32 | 4,041,850 | +0.11(+0.33%) |
Dec 14, 2023 | 31.92 | 33.39 | 31.91 | 33.21 | 1,913,309 | +1.58(+4.98%) |
Dec 13, 2023 | 30.76 | 31.65 | 30.47 | 31.64 | 1,246,285 | +0.93(+3.02%) |
Dec 12, 2023 | 29.79 | 30.92 | 29.72 | 30.71 | 1,422,415 | +0.95(+3.18%) |
Dec 11, 2023 | 28.86 | 29.92 | 28.75 | 29.76 | 969,020 | +1.07(+3.72%) |
Dec 08, 2023 | 28.38 | 28.91 | 28.32 | 28.70 | 849,109 | +0.27(+0.95%) |
Dec 07, 2023 | 28.14 | 28.44 | 28.01 | 28.43 | 838,978 | +0.44(+1.57%) |
Dec 06, 2023 | 28.43 | 28.92 | 27.98 | 27.99 | 715,474 | -0.10(-0.36%) |
Dec 05, 2023 | 28.21 | 28.33 | 27.90 | 28.09 | 657,144 | -0.27(-0.95%) |
Dec 04, 2023 | 28.24 | 28.45 | 27.82 | 28.36 | 739,645 | +0.04(+0.14%) |
Dec 01, 2023 | 27.94 | 28.38 | 27.72 | 28.32 | 778,009 | +0.29(+1.03%) |
Nov 30, 2023 | 28.40 | 28.57 | 27.84 | 28.03 | 1,208,073 | -0.19(-0.67%) |
Nov 29, 2023 | 28.08 | 28.47 | 28.06 | 28.22 | 857,533 | +0.61(+2.20%) |
Nov 28, 2023 | 27.66 | 27.94 | 27.41 | 27.61 | 1,081,529 | -0.15(-0.54%) |
Nov 27, 2023 | 27.50 | 27.94 | 27.25 | 27.76 | 772,538 | +0.22(+0.79%) |
Nov 24, 2023 | 27.50 | 27.94 | 27.44 | 27.54 | 571,593 | -0.05(-0.18%) |
Nov 22, 2023 | 27.12 | 27.74 | 27.12 | 27.59 | 818,882 | +0.63(+2.32%) |
Nov 21, 2023 | 26.96 | 27.07 | 26.67 | 26.96 | 967,426 | +0.02(+0.07%) |
Nov 20, 2023 | 26.27 | 27.00 | 26.27 | 26.94 | 869,795 | +0.59(+2.23%) |
Nov 17, 2023 | 25.90 | 26.45 | 25.87 | 26.36 | 1,124,294 | +0.49(+1.88%) |
Nov 16, 2023 | 25.64 | 26.02 | 25.50 | 25.87 | 1,414,737 | +0.32(+1.25%) |
Nov 15, 2023 | 25.16 | 25.80 | 24.89 | 25.55 | 1,139,607 | +0.51(+2.03%) |
Nov 14, 2023 | 24.27 | 25.09 | 24.27 | 25.04 | 969,183 | +1.41(+5.98%) |
Nov 13, 2023 | 23.60 | 23.72 | 23.32 | 23.63 | 499,551 | -0.17(-0.71%) |
Nov 10, 2023 | 23.10 | 23.89 | 22.97 | 23.80 | 623,408 | +0.98(+4.32%) |
Nov 09, 2023 | 23.25 | 23.45 | 22.79 | 22.82 | 774,488 | -0.44(-1.88%) |
Nov 08, 2023 | 23.35 | 23.56 | 23.07 | 23.25 | 539,268 | -0.02(-0.09%) |
Nov 07, 2023 | 23.32 | 23.42 | 22.90 | 23.27 | 560,949 | -0.15(-0.64%) |
Nov 06, 2023 | 23.83 | 23.83 | 23.20 | 23.42 | 768,958 | -0.29(-1.22%) |
Nov 03, 2023 | 22.80 | 23.95 | 22.76 | 23.71 | 1,275,618 | +1.22(+5.44%) |
Nov 02, 2023 | 22.51 | 22.64 | 21.81 | 22.49 | 1,298,084 | +0.60(+2.73%) |
Nov 01, 2023 | 20.72 | 21.90 | 20.72 | 21.89 | 1,862,385 | +1.13(+5.47%) |
Oct 31, 2023 | 18.41 | 21.18 | 17.49 | 20.76 | 3,442,794 | +0.42(+2.05%) |
Oct 30, 2023 | 20.72 | 20.79 | 20.15 | 20.34 | 1,596,977 | -0.33(-1.59%) |
Oct 27, 2023 | 21.17 | 21.22 | 20.48 | 20.67 | 1,043,606 | -0.46(-2.17%) |
Oct 26, 2023 | 21.16 | 21.60 | 21.02 | 21.12 | 1,084,276 | +0.03(+0.14%) |
Oct 25, 2023 | 21.57 | 21.66 | 20.77 | 21.09 | 924,454 | -0.76(-3.46%) |
Oct 24, 2023 | 21.81 | 21.99 | 21.62 | 21.85 | 820,680 | +0.24(+1.10%) |
Oct 23, 2023 | 21.95 | 22.10 | 21.54 | 21.61 | 886,970 | -0.40(-1.81%) |
Oct 20, 2023 | 22.48 | 22.54 | 21.93 | 22.01 | 782,264 | -0.44(-1.95%) |
Oct 19, 2023 | 23.13 | 23.28 | 22.38 | 22.45 | 914,062 | -0.44(-1.91%) |
Oct 18, 2023 | 22.50 | 23.04 | 22.34 | 22.88 | 747,700 | -0.02(-0.09%) |
Oct 17, 2023 | 22.73 | 23.32 | 22.50 | 22.90 | 1,043,366 | -0.26(-1.12%) |
Oct 16, 2023 | 22.80 | 23.24 | 22.64 | 23.16 | 648,470 | +0.50(+2.19%) |
Oct 13, 2023 | 23.27 | 23.31 | 22.61 | 22.67 | 659,375 | -0.65(-2.77%) |
Oct 12, 2023 | 23.24 | 23.90 | 23.07 | 23.31 | 1,106,646 | +0.12(+0.51%) |
Oct 11, 2023 | 23.15 | 23.31 | 22.82 | 23.19 | 1,084,098 | +0.11(+0.47%) |
Oct 10, 2023 | 22.60 | 23.36 | 22.49 | 23.08 | 1,543,752 | +0.52(+2.29%) |
Oct 09, 2023 | 22.04 | 22.58 | 21.93 | 22.57 | 1,029,824 | +0.01(+0.04%) |
Oct 06, 2023 | 22.19 | 22.82 | 22.16 | 22.56 | 1,541,114 | +0.26(+1.16%) |
Oct 05, 2023 | 22.24 | 22.39 | 21.94 | 22.30 | 746,211 | +0.01(+0.04%) |
Oct 04, 2023 | 22.23 | 22.42 | 21.90 | 22.29 | 744,030 | +0.23(+1.04%) |
Oct 03, 2023 | 22.29 | 22.51 | 21.95 | 22.06 | 807,620 | -0.41(-1.82%) |
Oct 02, 2023 | 22.44 | 22.76 | 22.25 | 22.47 | 722,462 | -0.02(-0.09%) |
Sep 29, 2023 | 22.94 | 22.98 | 22.39 | 22.49 | 719,898 | -0.17(-0.75%) |
Sep 28, 2023 | 22.47 | 23.02 | 22.39 | 22.66 | 771,810 | +0.14(+0.62%) |
Sep 27, 2023 | 22.29 | 22.65 | 22.21 | 22.52 | 1,000,484 | +0.44(+1.98%) |
Sep 26, 2023 | 21.99 | 22.17 | 21.90 | 22.08 | 905,888 | -0.20(-0.89%) |
Sep 25, 2023 | 22.16 | 22.29 | 22.09 | 22.28 | 713,637 | +0.00(+0.00%) |
Sep 22, 2023 | 22.31 | 22.53 | 22.20 | 22.28 | 772,104 | +0.15(+0.67%) |
Sep 21, 2023 | 22.02 | 22.49 | 21.97 | 22.13 | 1,080,048 | -0.19(-0.85%) |
Sep 20, 2023 | 22.65 | 22.90 | 22.32 | 22.32 | 1,058,826 | -0.26(-1.15%) |
Sep 19, 2023 | 22.69 | 22.82 | 22.40 | 22.58 | 1,293,575 | -0.15(-0.66%) |
Sep 18, 2023 | 22.10 | 22.94 | 21.95 | 22.73 | 1,464,174 | +0.59(+2.65%) |
Sep 15, 2023 | 22.66 | 22.74 | 22.02 | 22.14 | 2,363,682 | -0.72(-3.13%) |
Sep 14, 2023 | 22.85 | 22.99 | 22.41 | 22.85 | 1,344,328 | +0.26(+1.14%) |
Sep 13, 2023 | 22.44 | 22.77 | 22.18 | 22.60 | 1,956,269 | +0.41(+1.84%) |
Sep 12, 2023 | 21.74 | 22.46 | 21.62 | 22.19 | 1,614,068 | +0.41(+1.87%) |
Sep 11, 2023 | 22.94 | 22.99 | 21.72 | 21.78 | 3,854,333 | -0.91(-3.99%) |
Sep 08, 2023 | 22.99 | 22.99 | 22.53 | 22.69 | 3,044,203 | -0.01(-0.04%) |
Sep 07, 2023 | 23.12 | 23.25 | 22.36 | 22.70 | 8,542,052 | -4.43(-16.32%) |
Sep 06, 2023 | 28.05 | 28.42 | 27.02 | 27.12 | 731,306 | -0.99(-3.50%) |
Sep 05, 2023 | 27.88 | 28.41 | 27.53 | 28.11 | 700,906 | +0.09(+0.32%) |