Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 38.18 | 38.59 | 38.08 | 38.33 | 1,156,217 | +0.56(+1.48%) |
May 09, 2024 | 38.72 | 38.74 | 37.57 | 37.77 | 2,268,324 | -0.43(-1.13%) |
May 08, 2024 | 38.08 | 38.26 | 37.90 | 38.20 | 1,434,898 | +0.72(+1.92%) |
May 07, 2024 | 37.29 | 37.69 | 36.91 | 37.48 | 2,412,821 | -0.72(-1.88%) |
May 06, 2024 | 38.61 | 38.89 | 38.13 | 38.20 | 973,965 | -0.48(-1.24%) |
May 03, 2024 | 38.47 | 39.40 | 38.27 | 38.68 | 3,133,735 | -1.23(-3.08%) |
May 02, 2024 | 40.80 | 41.06 | 39.72 | 39.91 | 1,748,205 | -0.30(-0.75%) |
May 01, 2024 | 40.20 | 40.70 | 39.36 | 40.21 | 3,488,360 | -0.90(-2.19%) |
Apr 30, 2024 | 40.86 | 41.30 | 40.45 | 41.11 | 1,833,627 | +0.96(+2.39%) |
Apr 29, 2024 | 40.59 | 40.79 | 40.06 | 40.15 | 2,019,116 | -0.93(-2.26%) |
Apr 26, 2024 | 41.09 | 41.23 | 40.58 | 41.08 | 1,754,622 | -0.70(-1.68%) |
Apr 25, 2024 | 42.12 | 42.32 | 41.58 | 41.78 | 2,131,281 | +0.93(+2.28%) |
Apr 24, 2024 | 40.56 | 41.37 | 40.51 | 40.85 | 1,867,114 | +0.87(+2.18%) |
Apr 23, 2024 | 40.34 | 40.56 | 39.24 | 39.98 | 2,297,412 | +0.06(+0.15%) |
Apr 22, 2024 | 40.37 | 40.42 | 39.78 | 39.92 | 1,924,570 | +0.18(+0.45%) |
Apr 19, 2024 | 39.36 | 40.05 | 39.36 | 39.74 | 1,932,787 | -0.39(-0.97%) |
Apr 18, 2024 | 39.54 | 40.43 | 39.54 | 40.13 | 2,091,937 | +0.67(+1.70%) |
Apr 17, 2024 | 40.01 | 40.58 | 39.33 | 39.46 | 3,505,652 | -1.30(-3.19%) |
Apr 16, 2024 | 41.12 | 41.48 | 40.43 | 40.76 | 3,541,607 | +0.80(+2.00%) |
Apr 15, 2024 | 39.53 | 40.43 | 39.52 | 39.96 | 3,669,825 | +1.77(+4.63%) |
Apr 12, 2024 | 37.75 | 38.19 | 37.32 | 38.19 | 2,511,885 | -0.54(-1.39%) |
Apr 11, 2024 | 38.05 | 39.14 | 37.96 | 38.73 | 3,266,231 | +0.56(+1.47%) |
Apr 10, 2024 | 37.04 | 38.38 | 36.93 | 38.17 | 4,384,658 | +2.34(+6.53%) |
Apr 09, 2024 | 36.29 | 36.30 | 35.70 | 35.83 | 2,112,798 | -0.99(-2.69%) |
Apr 08, 2024 | 37.06 | 37.13 | 36.59 | 36.82 | 2,596,466 | +0.01(+0.03%) |
Apr 05, 2024 | 36.44 | 36.81 | 35.90 | 36.81 | 2,864,775 | +1.47(+4.16%) |
Apr 04, 2024 | 35.31 | 36.04 | 35.23 | 35.34 | 2,463,645 | -0.67(-1.86%) |
Apr 03, 2024 | 36.90 | 37.14 | 35.98 | 36.01 | 2,367,074 | +0.08(+0.22%) |
Apr 02, 2024 | 36.53 | 36.77 | 35.80 | 35.93 | 2,808,594 | +0.52(+1.47%) |
Apr 01, 2024 | 34.56 | 35.49 | 34.56 | 35.41 | 2,094,499 | +1.92(+5.73%) |
Mar 28, 2024 | 33.59 | 33.79 | 33.06 | 33.49 | 2,380,916 | +0.09(+0.27%) |
Mar 27, 2024 | 34.12 | 34.19 | 33.38 | 33.40 | 1,615,479 | -0.87(-2.54%) |
Mar 26, 2024 | 34.58 | 34.84 | 34.19 | 34.27 | 1,995,112 | -0.30(-0.87%) |
Mar 25, 2024 | 34.34 | 34.80 | 34.34 | 34.57 | 1,414,194 | +0.49(+1.44%) |
Mar 22, 2024 | 33.80 | 34.27 | 33.79 | 34.08 | 1,555,630 | -0.97(-2.77%) |
Mar 21, 2024 | 34.81 | 35.44 | 34.60 | 35.05 | 1,572,518 | -0.16(-0.45%) |
Mar 20, 2024 | 34.93 | 35.88 | 34.20 | 35.21 | 2,099,443 | +0.04(+0.11%) |
Mar 19, 2024 | 35.21 | 35.42 | 34.75 | 35.17 | 1,828,818 | -0.28(-0.78%) |
Mar 18, 2024 | 35.36 | 35.61 | 35.07 | 35.45 | 1,448,092 | +0.35(+0.98%) |
Mar 15, 2024 | 34.94 | 35.27 | 34.80 | 35.10 | 2,097,777 | +0.06(+0.17%) |
Mar 14, 2024 | 34.23 | 35.15 | 34.22 | 35.04 | 1,957,537 | +1.59(+4.75%) |
Mar 13, 2024 | 33.35 | 33.66 | 33.10 | 33.45 | 1,474,565 | +0.48(+1.47%) |
Mar 12, 2024 | 32.80 | 33.13 | 32.62 | 32.97 | 1,797,577 | +0.86(+2.67%) |
Mar 11, 2024 | 31.82 | 32.44 | 31.80 | 32.11 | 1,415,080 | +0.07(+0.22%) |
Mar 08, 2024 | 31.95 | 32.30 | 31.74 | 32.04 | 1,433,025 | +0.13(+0.40%) |
Mar 07, 2024 | 31.36 | 32.27 | 31.35 | 31.92 | 1,695,149 | +0.16(+0.50%) |
Mar 06, 2024 | 32.21 | 32.29 | 31.54 | 31.76 | 1,841,089 | -0.50(-1.56%) |
Mar 05, 2024 | 32.48 | 32.77 | 32.01 | 32.26 | 2,247,705 | -1.44(-4.27%) |
Mar 04, 2024 | 34.08 | 34.12 | 33.63 | 33.70 | 1,300,981 | +0.41(+1.24%) |
Mar 01, 2024 | 34.37 | 34.83 | 33.23 | 33.29 | 2,584,462 | -0.63(-1.86%) |
Feb 29, 2024 | 34.23 | 34.29 | 33.74 | 33.92 | 2,725,118 | -0.64(-1.85%) |
Feb 28, 2024 | 35.04 | 35.25 | 34.48 | 34.56 | 1,662,862 | -0.65(-1.85%) |
Feb 27, 2024 | 34.89 | 35.30 | 34.62 | 35.21 | 1,722,107 | +0.71(+2.06%) |
Feb 26, 2024 | 34.00 | 34.90 | 33.96 | 34.50 | 2,088,611 | +0.37(+1.10%) |
Feb 23, 2024 | 35.40 | 35.41 | 34.01 | 34.12 | 2,499,041 | -1.43(-4.02%) |
Feb 22, 2024 | 35.86 | 35.96 | 35.40 | 35.55 | 2,687,801 | -0.42(-1.18%) |
Feb 21, 2024 | 35.24 | 36.19 | 35.18 | 35.98 | 1,853,647 | +0.72(+2.04%) |
Feb 20, 2024 | 35.27 | 35.37 | 34.83 | 35.26 | 1,686,403 | -0.06(-0.17%) |
Feb 16, 2024 | 35.60 | 35.74 | 35.23 | 35.32 | 2,498,288 | +0.64(+1.85%) |
Feb 15, 2024 | 34.36 | 35.00 | 34.19 | 34.68 | 3,798,791 | -0.50(-1.43%) |
Feb 14, 2024 | 35.75 | 35.82 | 34.89 | 35.18 | 2,572,977 | -0.48(-1.35%) |
Feb 13, 2024 | 35.10 | 35.68 | 34.90 | 35.66 | 2,928,669 | +1.75(+5.15%) |
Feb 12, 2024 | 33.96 | 34.40 | 33.72 | 33.92 | 1,781,594 | -0.08(-0.23%) |
Feb 09, 2024 | 34.15 | 34.20 | 33.84 | 34.00 | 1,610,353 | +0.18(+0.52%) |
Feb 08, 2024 | 33.76 | 34.18 | 33.51 | 33.82 | 3,005,084 | +0.70(+2.11%) |
Feb 07, 2024 | 33.18 | 33.22 | 32.49 | 33.12 | 2,525,409 | +0.40(+1.24%) |
Feb 06, 2024 | 33.49 | 33.55 | 32.56 | 32.71 | 3,283,775 | -0.90(-2.67%) |
Feb 05, 2024 | 33.15 | 33.74 | 32.92 | 33.61 | 3,429,050 | +1.93(+6.10%) |
Feb 02, 2024 | 31.49 | 32.02 | 31.20 | 31.68 | 4,182,162 | +1.90(+6.39%) |
Feb 01, 2024 | 30.49 | 30.70 | 29.28 | 29.77 | 6,881,262 | -1.73(-5.48%) |
Jan 31, 2024 | 31.93 | 32.15 | 31.25 | 31.50 | 4,328,614 | -0.99(-3.04%) |
Jan 30, 2024 | 32.66 | 33.46 | 32.43 | 32.49 | 3,771,081 | -0.82(-2.46%) |
Jan 29, 2024 | 33.97 | 34.13 | 33.00 | 33.31 | 2,709,061 | -1.23(-3.57%) |
Jan 26, 2024 | 34.36 | 34.81 | 34.18 | 34.54 | 1,876,999 | +0.23(+0.66%) |
Jan 25, 2024 | 34.14 | 34.71 | 34.00 | 34.31 | 4,518,871 | -0.59(-1.70%) |
Jan 24, 2024 | 33.65 | 35.18 | 33.61 | 34.90 | 3,725,444 | +0.61(+1.78%) |
Jan 23, 2024 | 34.26 | 34.78 | 34.19 | 34.29 | 2,918,444 | +0.80(+2.39%) |
Jan 22, 2024 | 33.28 | 33.75 | 32.99 | 33.49 | 3,798,709 | -0.59(-1.74%) |
Jan 19, 2024 | 34.42 | 34.98 | 33.99 | 34.08 | 3,807,856 | -0.37(-1.09%) |
Jan 18, 2024 | 33.70 | 34.75 | 33.62 | 34.46 | 4,471,043 | +0.97(+2.89%) |
Jan 17, 2024 | 33.60 | 34.03 | 33.13 | 33.49 | 3,808,671 | +0.23(+0.68%) |
Jan 16, 2024 | 32.50 | 33.58 | 32.34 | 33.27 | 14,041,440 | +1.70(+5.37%) |
Jan 12, 2024 | 31.32 | 31.80 | 30.83 | 31.57 | 5,977,584 | +0.19(+0.60%) |
Jan 11, 2024 | 31.88 | 32.33 | 31.21 | 31.38 | 9,143,279 | -0.40(-1.27%) |
Jan 10, 2024 | 31.12 | 31.85 | 30.95 | 31.79 | 4,474,168 | +0.47(+1.51%) |
Jan 09, 2024 | 31.33 | 31.38 | 30.83 | 31.31 | 4,214,834 | +0.54(+1.76%) |
Jan 08, 2024 | 31.77 | 31.89 | 30.63 | 30.77 | 3,793,780 | -0.90(-2.83%) |
Jan 05, 2024 | 31.48 | 31.76 | 30.37 | 31.67 | 6,052,138 | +0.92(+2.98%) |
Jan 04, 2024 | 30.63 | 30.91 | 30.41 | 30.75 | 5,112,156 | +1.34(+4.56%) |
Jan 03, 2024 | 30.62 | 30.81 | 29.28 | 29.41 | 4,640,020 | -0.36(-1.19%) |
Jan 02, 2024 | 29.83 | 30.04 | 29.46 | 29.77 | 3,508,896 | +0.56(+1.93%) |
Dec 29, 2023 | 29.07 | 29.31 | 28.44 | 29.20 | 4,180,644 | +0.79(+2.78%) |
Dec 28, 2023 | 28.15 | 28.59 | 27.75 | 28.41 | 4,482,213 | +0.63(+2.27%) |
Dec 27, 2023 | 28.42 | 28.64 | 27.75 | 27.78 | 2,940,274 | -1.52(-5.18%) |
Dec 26, 2023 | 29.48 | 29.56 | 29.20 | 29.30 | 1,337,622 | -0.21(-0.70%) |
Dec 22, 2023 | 28.74 | 29.77 | 28.72 | 29.51 | 2,289,531 | +0.40(+1.39%) |
Dec 21, 2023 | 28.40 | 29.28 | 28.32 | 29.10 | 6,363,475 | +0.61(+2.15%) |
Dec 20, 2023 | 28.91 | 29.38 | 28.39 | 28.49 | 4,254,730 | -0.64(-2.18%) |
Dec 19, 2023 | 29.16 | 29.31 | 28.78 | 29.13 | 1,876,153 | -0.39(-1.32%) |
Dec 18, 2023 | 29.48 | 29.86 | 29.48 | 29.52 | 2,193,456 | +0.65(+2.27%) |
Dec 15, 2023 | 29.25 | 29.36 | 28.70 | 28.86 | 3,327,811 | -0.17(-0.57%) |
Dec 14, 2023 | 30.29 | 30.49 | 28.94 | 29.03 | 8,000,193 | -2.33(-7.42%) |
Dec 13, 2023 | 33.12 | 33.27 | 31.18 | 31.36 | 5,473,617 | -2.38(-7.07%) |
Dec 12, 2023 | 34.19 | 34.46 | 33.61 | 33.74 | 3,136,142 | -0.26(-0.78%) |
Dec 11, 2023 | 34.36 | 34.81 | 33.88 | 34.00 | 2,515,035 | +0.22(+0.67%) |
Dec 08, 2023 | 33.92 | 34.41 | 33.58 | 33.78 | 5,134,938 | +0.92(+2.80%) |
Dec 07, 2023 | 33.04 | 33.18 | 32.15 | 32.86 | 7,050,548 | +0.46(+1.42%) |
Dec 06, 2023 | 33.18 | 33.39 | 32.14 | 32.40 | 4,234,733 | -1.31(-3.88%) |
Dec 05, 2023 | 34.80 | 34.88 | 33.67 | 33.71 | 5,111,077 | -2.27(-6.30%) |
Dec 04, 2023 | 36.10 | 36.57 | 35.72 | 35.98 | 2,704,801 | +0.34(+0.96%) |
Dec 01, 2023 | 37.59 | 37.81 | 35.44 | 35.64 | 6,195,371 | -1.95(-5.20%) |
Nov 30, 2023 | 37.10 | 38.08 | 36.89 | 37.59 | 5,443,081 | +1.27(+3.50%) |
Nov 29, 2023 | 36.92 | 37.36 | 36.21 | 36.32 | 5,027,838 | -1.41(-3.73%) |
Nov 28, 2023 | 38.42 | 38.56 | 37.63 | 37.73 | 3,378,243 | -0.18(-0.46%) |
Nov 27, 2023 | 39.19 | 39.36 | 37.90 | 37.90 | 2,197,037 | -1.99(-5.00%) |
Nov 24, 2023 | 39.48 | 39.90 | 39.30 | 39.90 | 1,525,466 | +1.41(+3.66%) |
Nov 22, 2023 | 38.17 | 39.10 | 37.92 | 38.49 | 2,619,238 | -0.39(-1.01%) |
Nov 21, 2023 | 38.84 | 39.69 | 38.52 | 38.88 | 2,737,532 | +0.10(+0.25%) |
Nov 20, 2023 | 40.05 | 40.05 | 38.68 | 38.78 | 3,198,386 | -0.72(-1.83%) |
Nov 17, 2023 | 39.27 | 40.01 | 38.96 | 39.51 | 3,523,771 | -0.48(-1.20%) |
Nov 16, 2023 | 40.40 | 40.50 | 39.52 | 39.98 | 3,824,267 | -1.45(-3.49%) |
Nov 15, 2023 | 40.79 | 41.76 | 40.68 | 41.43 | 2,633,519 | +1.65(+4.15%) |
Nov 14, 2023 | 39.50 | 40.50 | 39.27 | 39.78 | 3,473,971 | -2.90(-6.80%) |
Nov 13, 2023 | 43.50 | 43.96 | 42.47 | 42.68 | 1,894,125 | +0.39(+0.92%) |
Nov 10, 2023 | 42.01 | 42.71 | 41.76 | 42.29 | 1,757,194 | -0.79(-1.84%) |
Nov 09, 2023 | 41.10 | 44.09 | 41.00 | 43.08 | 5,988,600 | +2.83(+7.04%) |
Nov 08, 2023 | 41.79 | 41.83 | 40.14 | 40.25 | 3,632,604 | -2.18(-5.14%) |
Nov 07, 2023 | 43.07 | 43.10 | 41.73 | 42.43 | 2,633,453 | -1.82(-4.11%) |
Nov 06, 2023 | 43.90 | 44.60 | 43.72 | 44.24 | 2,343,781 | +1.18(+2.75%) |
Nov 03, 2023 | 41.30 | 43.15 | 40.91 | 43.06 | 3,794,202 | -0.93(-2.11%) |
Nov 02, 2023 | 44.47 | 45.26 | 43.47 | 43.99 | 5,179,063 | -3.13(-6.64%) |