Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.99 | 39.16 | 38.41 | 38.44 | 2,755,945 | -2.25(-5.53%) |
May 16, 2024 | 41.00 | 41.14 | 40.15 | 40.69 | 971,090 | -0.32(-0.78%) |
May 15, 2024 | 40.76 | 41.25 | 40.10 | 41.01 | 1,686,652 | +0.99(+2.47%) |
May 14, 2024 | 39.60 | 40.73 | 39.40 | 40.02 | 1,732,028 | +0.89(+2.27%) |
May 13, 2024 | 37.88 | 39.25 | 37.80 | 39.13 | 1,495,130 | +1.48(+3.93%) |
May 10, 2024 | 36.92 | 37.77 | 36.75 | 37.65 | 2,507,915 | +1.59(+4.41%) |
May 09, 2024 | 36.50 | 37.89 | 35.49 | 36.06 | 3,336,634 | +2.09(+6.15%) |
May 08, 2024 | 33.82 | 34.26 | 33.74 | 33.97 | 1,507,745 | -0.05(-0.15%) |
May 07, 2024 | 34.55 | 34.80 | 33.88 | 34.02 | 1,108,322 | -0.61(-1.76%) |
May 06, 2024 | 34.02 | 34.92 | 33.94 | 34.63 | 1,312,263 | +0.96(+2.85%) |
May 03, 2024 | 34.13 | 34.70 | 33.48 | 33.67 | 942,395 | +0.20(+0.60%) |
May 02, 2024 | 34.20 | 34.39 | 33.44 | 33.47 | 522,579 | -0.35(-1.03%) |
May 01, 2024 | 34.34 | 34.52 | 33.68 | 33.82 | 678,247 | -0.70(-2.03%) |
Apr 30, 2024 | 34.47 | 34.95 | 34.28 | 34.52 | 694,058 | -0.23(-0.66%) |
Apr 29, 2024 | 35.42 | 35.67 | 34.59 | 34.75 | 600,231 | -0.60(-1.71%) |
Apr 26, 2024 | 34.87 | 35.47 | 34.83 | 35.35 | 721,152 | +0.47(+1.36%) |
Apr 25, 2024 | 35.03 | 35.30 | 34.77 | 34.88 | 1,078,758 | -0.42(-1.19%) |
Apr 24, 2024 | 35.24 | 35.53 | 34.96 | 35.30 | 852,942 | -0.18(-0.51%) |
Apr 23, 2024 | 34.64 | 35.63 | 34.60 | 35.48 | 757,286 | +1.17(+3.41%) |
Apr 22, 2024 | 34.11 | 34.36 | 33.79 | 34.31 | 708,411 | +0.31(+0.91%) |
Apr 19, 2024 | 33.60 | 34.11 | 33.60 | 34.00 | 572,020 | +0.19(+0.56%) |
Apr 18, 2024 | 33.72 | 34.16 | 33.42 | 33.81 | 555,812 | +0.33(+0.99%) |
Apr 17, 2024 | 34.46 | 34.60 | 33.20 | 33.48 | 691,279 | -0.75(-2.19%) |
Apr 16, 2024 | 33.60 | 34.29 | 33.08 | 34.23 | 1,020,284 | +0.61(+1.81%) |
Apr 15, 2024 | 33.42 | 34.02 | 33.39 | 33.62 | 605,304 | +0.17(+0.51%) |
Apr 12, 2024 | 33.80 | 34.19 | 33.05 | 33.45 | 940,587 | -0.39(-1.15%) |
Apr 11, 2024 | 34.57 | 34.57 | 33.51 | 33.84 | 765,515 | -0.60(-1.74%) |
Apr 10, 2024 | 34.25 | 34.52 | 33.53 | 34.44 | 1,046,634 | +0.02(+0.06%) |
Apr 09, 2024 | 34.55 | 34.72 | 34.24 | 34.42 | 688,489 | -0.08(-0.23%) |
Apr 08, 2024 | 34.24 | 34.94 | 34.23 | 34.50 | 812,159 | +0.21(+0.61%) |
Apr 05, 2024 | 34.69 | 35.03 | 34.12 | 34.29 | 1,080,905 | -0.60(-1.72%) |
Apr 04, 2024 | 37.24 | 37.42 | 34.83 | 34.89 | 1,171,732 | -2.17(-5.86%) |
Apr 03, 2024 | 36.97 | 37.65 | 36.77 | 37.06 | 1,182,843 | +0.13(+0.35%) |
Apr 02, 2024 | 36.47 | 37.08 | 36.16 | 36.93 | 1,173,180 | +0.33(+0.90%) |
Apr 01, 2024 | 36.61 | 36.97 | 36.34 | 36.60 | 746,630 | +0.45(+1.24%) |
Mar 28, 2024 | 36.48 | 36.19 | 36.11 | 36.15 | 578,132 | -0.22(-0.60%) |
Mar 27, 2024 | 34.94 | 36.41 | 34.88 | 36.37 | 740,422 | +1.79(+5.18%) |
Mar 26, 2024 | 34.51 | 34.95 | 34.47 | 34.58 | 744,631 | +0.13(+0.38%) |
Mar 25, 2024 | 34.86 | 35.23 | 34.39 | 34.45 | 819,810 | -0.23(-0.66%) |
Mar 22, 2024 | 35.44 | 35.44 | 34.61 | 34.68 | 977,710 | -0.54(-1.53%) |
Mar 21, 2024 | 35.70 | 35.98 | 35.05 | 35.22 | 1,018,400 | -1.25(-3.43%) |
Mar 20, 2024 | 36.02 | 36.73 | 35.92 | 36.47 | 588,984 | +0.33(+0.91%) |
Mar 19, 2024 | 35.56 | 36.16 | 35.27 | 36.14 | 590,065 | +0.49(+1.37%) |
Mar 18, 2024 | 35.60 | 35.86 | 35.31 | 35.65 | 698,875 | -0.11(-0.31%) |
Mar 15, 2024 | 35.72 | 36.28 | 35.65 | 35.76 | 958,503 | -0.20(-0.56%) |
Mar 14, 2024 | 36.50 | 36.60 | 35.69 | 35.96 | 413,757 | -0.70(-1.91%) |
Mar 13, 2024 | 36.16 | 37.26 | 36.15 | 36.66 | 631,199 | +0.50(+1.38%) |
Mar 12, 2024 | 36.30 | 36.65 | 35.97 | 36.16 | 619,774 | -0.15(-0.41%) |
Mar 11, 2024 | 36.61 | 36.65 | 35.59 | 36.31 | 720,731 | -0.60(-1.63%) |
Mar 08, 2024 | 36.89 | 37.50 | 36.60 | 36.91 | 1,128,183 | +0.20(+0.54%) |
Mar 07, 2024 | 37.01 | 37.07 | 36.38 | 36.71 | 531,203 | -0.26(-0.70%) |
Mar 06, 2024 | 35.90 | 37.00 | 35.57 | 36.97 | 1,021,188 | +1.12(+3.12%) |
Mar 05, 2024 | 34.75 | 36.10 | 34.65 | 35.85 | 816,280 | +0.92(+2.63%) |
Mar 04, 2024 | 35.10 | 35.96 | 34.78 | 34.93 | 861,152 | -0.21(-0.59%) |
Mar 01, 2024 | 35.24 | 35.48 | 34.62 | 35.14 | 688,262 | +0.03(+0.08%) |
Feb 29, 2024 | 35.31 | 35.67 | 34.64 | 35.11 | 777,804 | +0.16(+0.45%) |
Feb 28, 2024 | 34.86 | 35.51 | 34.83 | 34.95 | 526,981 | -0.26(-0.73%) |
Feb 27, 2024 | 35.65 | 35.87 | 34.84 | 35.21 | 807,487 | -0.18(-0.50%) |
Feb 26, 2024 | 35.59 | 36.08 | 35.38 | 35.39 | 742,394 | -0.19(-0.53%) |
Feb 23, 2024 | 35.06 | 35.60 | 34.67 | 35.58 | 1,194,447 | +0.52(+1.47%) |
Feb 22, 2024 | 34.85 | 35.99 | 34.16 | 35.06 | 1,919,150 | +1.09(+3.21%) |
Feb 21, 2024 | 34.28 | 34.82 | 33.66 | 33.97 | 1,487,974 | -0.53(-1.52%) |
Feb 20, 2024 | 34.53 | 35.10 | 34.35 | 34.49 | 1,199,385 | -0.17(-0.49%) |
Feb 16, 2024 | 34.42 | 35.34 | 34.03 | 34.66 | 902,641 | +0.02(+0.06%) |
Feb 15, 2024 | 33.58 | 34.72 | 33.58 | 34.64 | 977,542 | +1.10(+3.28%) |
Feb 14, 2024 | 34.28 | 34.28 | 33.35 | 33.54 | 590,125 | -0.37(-1.08%) |
Feb 13, 2024 | 34.14 | 34.39 | 33.53 | 33.91 | 723,242 | -0.99(-2.84%) |
Feb 12, 2024 | 34.93 | 35.53 | 34.84 | 34.90 | 653,112 | +0.06(+0.17%) |
Feb 09, 2024 | 35.35 | 35.35 | 34.40 | 34.84 | 684,670 | -0.53(-1.49%) |
Feb 08, 2024 | 34.18 | 35.48 | 33.92 | 35.37 | 1,039,847 | +1.43(+4.21%) |
Feb 07, 2024 | 34.03 | 34.19 | 33.46 | 33.94 | 708,831 | +0.11(+0.32%) |
Feb 06, 2024 | 34.06 | 34.60 | 33.66 | 33.83 | 835,094 | -0.10(-0.29%) |
Feb 05, 2024 | 34.64 | 34.84 | 33.86 | 33.93 | 845,187 | -1.22(-3.47%) |
Feb 02, 2024 | 34.97 | 35.46 | 34.41 | 35.15 | 575,763 | -0.32(-0.90%) |
Feb 01, 2024 | 34.28 | 35.50 | 34.28 | 35.47 | 827,351 | +1.36(+3.99%) |
Jan 31, 2024 | 34.37 | 35.04 | 34.05 | 34.11 | 1,002,901 | -0.18(-0.52%) |
Jan 30, 2024 | 34.24 | 34.53 | 33.94 | 34.28 | 598,881 | -0.30(-0.86%) |
Jan 29, 2024 | 33.38 | 34.60 | 33.33 | 34.58 | 669,173 | +1.28(+3.84%) |
Jan 26, 2024 | 33.69 | 33.71 | 33.15 | 33.30 | 673,060 | -0.06(-0.18%) |
Jan 25, 2024 | 33.54 | 33.60 | 32.87 | 33.36 | 513,227 | +0.26(+0.78%) |
Jan 24, 2024 | 33.90 | 33.90 | 33.00 | 33.10 | 567,801 | -0.39(-1.16%) |
Jan 23, 2024 | 33.20 | 33.97 | 33.20 | 33.49 | 987,873 | -0.31(-0.91%) |
Jan 22, 2024 | 32.88 | 33.90 | 32.51 | 33.80 | 1,013,716 | +1.35(+4.16%) |
Jan 19, 2024 | 32.56 | 32.57 | 32.05 | 32.45 | 592,053 | +0.04(+0.12%) |
Jan 18, 2024 | 32.14 | 32.41 | 31.63 | 32.41 | 659,628 | +0.52(+1.62%) |
Jan 17, 2024 | 31.32 | 31.92 | 31.00 | 31.89 | 808,911 | +0.03(+0.09%) |
Jan 16, 2024 | 31.78 | 32.03 | 31.13 | 31.86 | 1,119,570 | -0.28(-0.86%) |
Jan 12, 2024 | 32.97 | 33.05 | 32.04 | 32.14 | 1,223,546 | -0.68(-2.09%) |
Jan 11, 2024 | 33.99 | 34.05 | 32.63 | 32.83 | 703,417 | -1.14(-3.36%) |
Jan 10, 2024 | 33.95 | 34.17 | 33.64 | 33.97 | 557,409 | +0.14(+0.41%) |
Jan 09, 2024 | 33.65 | 34.09 | 33.63 | 33.83 | 514,790 | -0.29(-0.84%) |
Jan 08, 2024 | 33.22 | 34.24 | 33.22 | 34.12 | 663,952 | +0.94(+2.84%) |
Jan 05, 2024 | 32.85 | 33.96 | 32.85 | 33.17 | 1,067,086 | +0.00(+0.00%) |
Jan 04, 2024 | 32.92 | 33.46 | 32.40 | 33.17 | 755,772 | +0.24(+0.72%) |
Jan 03, 2024 | 34.06 | 34.06 | 32.89 | 32.94 | 877,840 | -1.16(-3.41%) |
Jan 02, 2024 | 34.74 | 35.14 | 33.96 | 34.10 | 1,104,435 | -0.65(-1.86%) |
Dec 29, 2023 | 34.97 | 35.22 | 34.46 | 34.74 | 741,740 | -0.31(-0.88%) |
Dec 28, 2023 | 35.61 | 35.90 | 35.00 | 35.05 | 784,742 | -0.82(-2.30%) |
Dec 27, 2023 | 35.71 | 35.99 | 35.46 | 35.87 | 613,491 | +0.23(+0.64%) |
Dec 26, 2023 | 35.53 | 35.77 | 35.25 | 35.64 | 958,897 | +0.19(+0.53%) |
Dec 22, 2023 | 35.26 | 35.53 | 34.97 | 35.46 | 632,236 | +0.23(+0.65%) |
Dec 21, 2023 | 35.70 | 36.14 | 34.77 | 35.23 | 859,789 | +0.79(+2.31%) |
Dec 20, 2023 | 34.91 | 35.65 | 34.42 | 34.43 | 807,416 | -0.49(-1.39%) |
Dec 19, 2023 | 34.28 | 34.92 | 34.27 | 34.92 | 834,597 | +1.05(+3.11%) |
Dec 18, 2023 | 33.87 | 34.39 | 33.27 | 33.87 | 595,158 | +0.05(+0.15%) |
Dec 15, 2023 | 34.17 | 34.25 | 33.31 | 33.82 | 1,835,896 | -0.28(-0.81%) |
Dec 14, 2023 | 33.60 | 34.19 | 33.37 | 34.10 | 1,339,447 | +0.92(+2.78%) |
Dec 13, 2023 | 32.67 | 33.18 | 32.01 | 33.17 | 853,386 | +0.61(+1.86%) |
Dec 12, 2023 | 33.07 | 33.07 | 32.44 | 32.57 | 774,862 | -0.53(-1.59%) |
Dec 11, 2023 | 33.01 | 33.24 | 32.68 | 33.09 | 751,197 | +0.08(+0.24%) |
Dec 08, 2023 | 33.42 | 33.65 | 32.91 | 33.01 | 666,620 | -0.54(-1.60%) |
Dec 07, 2023 | 33.07 | 33.56 | 32.77 | 33.55 | 609,074 | +0.60(+1.81%) |
Dec 06, 2023 | 32.33 | 33.33 | 32.33 | 32.96 | 718,051 | +0.95(+2.98%) |
Dec 05, 2023 | 32.69 | 32.90 | 31.98 | 32.00 | 678,108 | -0.75(-2.30%) |
Dec 04, 2023 | 32.62 | 33.71 | 32.60 | 32.76 | 980,045 | +0.12(+0.36%) |