Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 40.06 | 40.49 | 39.83 | 40.06 | 24,019 | -0.08(-0.20%) |
May 21, 2024 | 40.06 | 40.22 | 39.99 | 40.14 | 11,713 | +0.06(+0.15%) |
May 20, 2024 | 39.60 | 40.08 | 39.51 | 40.08 | 122,279 | +0.42(+1.06%) |
May 17, 2024 | 39.36 | 39.82 | 39.36 | 39.66 | 15,867 | +0.38(+0.97%) |
May 16, 2024 | 39.76 | 39.98 | 39.28 | 39.28 | 17,721 | -0.56(-1.41%) |
May 15, 2024 | 39.54 | 39.84 | 39.35 | 39.84 | 29,345 | +0.80(+2.05%) |
May 14, 2024 | 38.51 | 39.17 | 38.51 | 39.04 | 20,729 | +0.57(+1.48%) |
May 13, 2024 | 38.49 | 38.73 | 38.40 | 38.47 | 7,485 | +0.22(+0.58%) |
May 10, 2024 | 38.82 | 38.87 | 38.25 | 38.25 | 12,186 | -0.32(-0.83%) |
May 09, 2024 | 38.79 | 38.80 | 38.43 | 38.57 | 23,370 | -0.17(-0.44%) |
May 08, 2024 | 38.61 | 38.83 | 38.48 | 38.74 | 37,170 | -0.46(-1.17%) |
May 07, 2024 | 39.36 | 39.44 | 39.06 | 39.20 | 23,250 | +0.10(+0.25%) |
May 06, 2024 | 38.87 | 39.27 | 38.85 | 39.10 | 25,284 | +0.58(+1.51%) |
May 03, 2024 | 38.53 | 38.81 | 38.38 | 38.52 | 9,988 | +0.46(+1.21%) |
May 02, 2024 | 37.53 | 38.14 | 37.15 | 38.06 | 23,074 | +0.85(+2.28%) |
May 01, 2024 | 37.05 | 37.98 | 36.85 | 37.21 | 33,581 | +0.04(+0.11%) |
Apr 30, 2024 | 37.73 | 37.93 | 37.17 | 37.17 | 11,777 | -0.92(-2.42%) |
Apr 29, 2024 | 38.26 | 38.43 | 37.83 | 38.09 | 19,459 | -0.18(-0.47%) |
Apr 26, 2024 | 37.65 | 38.27 | 37.56 | 38.27 | 13,808 | +0.81(+2.16%) |
Apr 25, 2024 | 36.88 | 37.63 | 36.82 | 37.46 | 23,458 | -0.19(-0.50%) |
Apr 24, 2024 | 38.15 | 38.26 | 37.39 | 37.65 | 24,908 | -0.28(-0.74%) |
Apr 23, 2024 | 37.03 | 38.05 | 37.03 | 37.93 | 20,745 | +0.96(+2.60%) |
Apr 22, 2024 | 36.57 | 37.15 | 36.32 | 36.97 | 53,712 | +0.65(+1.79%) |
Apr 19, 2024 | 36.90 | 37.26 | 36.26 | 36.32 | 33,312 | -0.79(-2.14%) |
Apr 18, 2024 | 37.25 | 37.70 | 36.97 | 37.11 | 25,607 | -0.04(-0.09%) |
Apr 17, 2024 | 37.86 | 37.91 | 36.94 | 37.15 | 75,005 | -0.39(-1.04%) |
Apr 16, 2024 | 37.42 | 37.72 | 37.05 | 37.54 | 198,209 | -0.09(-0.24%) |
Apr 15, 2024 | 39.21 | 39.21 | 37.54 | 37.63 | 70,538 | -1.39(-3.56%) |
Apr 12, 2024 | 39.92 | 39.92 | 38.92 | 39.02 | 34,921 | -1.27(-3.15%) |
Apr 11, 2024 | 40.17 | 40.35 | 39.60 | 40.29 | 24,481 | +0.24(+0.60%) |
Apr 10, 2024 | 39.94 | 40.36 | 39.59 | 40.05 | 48,761 | -0.48(-1.18%) |
Apr 09, 2024 | 41.03 | 41.03 | 40.24 | 40.53 | 53,264 | -0.24(-0.59%) |
Apr 08, 2024 | 40.60 | 40.79 | 40.47 | 40.77 | 40,750 | +0.62(+1.54%) |
Apr 05, 2024 | 39.89 | 40.43 | 39.75 | 40.15 | 28,795 | +0.13(+0.32%) |
Apr 04, 2024 | 41.03 | 41.09 | 40.00 | 40.02 | 79,817 | -0.53(-1.31%) |
Apr 03, 2024 | 40.14 | 40.62 | 40.14 | 40.55 | 64,287 | +0.25(+0.62%) |
Apr 02, 2024 | 40.18 | 40.36 | 39.86 | 40.30 | 49,478 | -0.64(-1.56%) |
Apr 01, 2024 | 41.54 | 41.59 | 40.91 | 40.94 | 52,901 | -0.58(-1.40%) |
Mar 28, 2024 | 41.40 | 41.80 | 41.40 | 41.52 | 38,694 | +0.17(+0.40%) |
Mar 27, 2024 | 41.89 | 41.89 | 41.25 | 41.35 | 44,962 | -0.04(-0.08%) |
Mar 26, 2024 | 42.07 | 42.13 | 41.38 | 41.39 | 36,433 | -0.46(-1.10%) |
Mar 25, 2024 | 41.46 | 42.11 | 41.46 | 41.85 | 153,345 | +0.48(+1.16%) |
Mar 22, 2024 | 41.78 | 41.78 | 41.18 | 41.37 | 64,774 | -0.46(-1.10%) |
Mar 21, 2024 | 41.86 | 42.40 | 41.68 | 41.83 | 105,113 | +0.48(+1.16%) |
Mar 20, 2024 | 40.07 | 41.40 | 40.07 | 41.35 | 69,767 | +1.30(+3.25%) |
Mar 19, 2024 | 39.59 | 40.15 | 39.31 | 40.05 | 109,633 | -0.19(-0.47%) |
Mar 18, 2024 | 40.20 | 40.34 | 39.75 | 40.24 | 38,822 | +0.39(+0.98%) |
Mar 15, 2024 | 39.64 | 40.06 | 39.52 | 39.85 | 38,048 | -0.02(-0.05%) |
Mar 14, 2024 | 40.78 | 40.78 | 39.58 | 39.87 | 29,508 | -1.07(-2.61%) |
Mar 13, 2024 | 40.69 | 41.35 | 40.69 | 40.94 | 54,918 | +0.19(+0.47%) |
Mar 12, 2024 | 40.45 | 40.86 | 39.85 | 40.75 | 45,988 | +0.24(+0.59%) |
Mar 11, 2024 | 40.67 | 41.05 | 40.32 | 40.51 | 71,248 | +0.14(+0.35%) |
Mar 08, 2024 | 40.44 | 41.39 | 40.22 | 40.37 | 48,375 | +0.22(+0.55%) |
Mar 07, 2024 | 40.15 | 40.22 | 39.83 | 40.15 | 25,558 | +0.41(+1.03%) |
Mar 06, 2024 | 39.23 | 39.90 | 39.06 | 39.74 | 33,386 | +1.10(+2.85%) |
Mar 05, 2024 | 39.28 | 39.32 | 38.53 | 38.64 | 30,457 | -1.11(-2.79%) |
Mar 04, 2024 | 39.85 | 40.05 | 39.52 | 39.75 | 35,847 | +0.07(+0.18%) |
Mar 01, 2024 | 39.36 | 39.70 | 38.91 | 39.68 | 42,128 | +0.44(+1.12%) |
Feb 29, 2024 | 39.49 | 39.51 | 38.81 | 39.24 | 54,262 | +0.18(+0.46%) |
Feb 28, 2024 | 39.20 | 39.38 | 38.94 | 39.06 | 87,583 | -0.13(-0.33%) |
Feb 27, 2024 | 39.00 | 39.26 | 38.81 | 39.19 | 97,743 | +0.66(+1.71%) |
Feb 26, 2024 | 37.54 | 38.60 | 37.54 | 38.53 | 66,149 | +1.23(+3.30%) |
Feb 23, 2024 | 37.40 | 37.58 | 37.04 | 37.30 | 68,308 | -0.14(-0.37%) |
Feb 22, 2024 | 37.52 | 37.56 | 37.16 | 37.44 | 66,546 | +0.46(+1.24%) |
Feb 21, 2024 | 36.94 | 37.19 | 36.76 | 36.98 | 127,355 | -0.83(-2.20%) |
Feb 20, 2024 | 38.24 | 38.24 | 37.36 | 37.81 | 29,128 | -0.74(-1.92%) |
Feb 16, 2024 | 38.74 | 39.11 | 38.31 | 38.55 | 35,437 | -0.08(-0.21%) |
Feb 15, 2024 | 38.38 | 38.67 | 38.12 | 38.63 | 52,947 | +0.83(+2.20%) |
Feb 14, 2024 | 37.28 | 37.81 | 37.23 | 37.80 | 64,779 | +1.49(+4.10%) |
Feb 13, 2024 | 36.22 | 36.92 | 36.05 | 36.31 | 271,312 | -1.42(-3.76%) |
Feb 12, 2024 | 37.02 | 38.20 | 37.02 | 37.73 | 139,481 | +0.70(+1.89%) |
Feb 09, 2024 | 36.73 | 37.11 | 36.57 | 37.03 | 36,326 | +0.51(+1.40%) |
Feb 08, 2024 | 35.68 | 36.71 | 35.68 | 36.52 | 63,440 | +1.21(+3.43%) |
Feb 07, 2024 | 35.04 | 35.50 | 34.86 | 35.31 | 63,722 | +0.60(+1.73%) |
Feb 06, 2024 | 34.44 | 34.74 | 34.36 | 34.71 | 39,905 | +0.50(+1.46%) |
Feb 05, 2024 | 34.89 | 34.89 | 33.89 | 34.21 | 39,009 | -0.86(-2.45%) |
Feb 02, 2024 | 34.27 | 35.10 | 34.25 | 35.07 | 72,994 | +0.55(+1.59%) |
Feb 01, 2024 | 34.48 | 34.58 | 33.86 | 34.52 | 50,233 | +0.47(+1.38%) |
Jan 31, 2024 | 34.44 | 35.02 | 33.96 | 34.05 | 97,129 | -0.69(-1.99%) |
Jan 30, 2024 | 35.40 | 35.40 | 34.69 | 34.74 | 52,410 | -0.84(-2.36%) |
Jan 29, 2024 | 34.81 | 35.59 | 34.81 | 35.58 | 75,270 | +0.93(+2.68%) |
Jan 26, 2024 | 34.64 | 35.04 | 34.59 | 34.65 | 61,410 | +0.10(+0.29%) |
Jan 25, 2024 | 34.75 | 34.80 | 34.39 | 34.55 | 152,430 | +0.14(+0.41%) |
Jan 24, 2024 | 35.33 | 35.35 | 34.39 | 34.41 | 87,389 | -0.55(-1.57%) |
Jan 23, 2024 | 35.12 | 35.29 | 34.85 | 34.96 | 31,962 | +0.08(+0.23%) |
Jan 22, 2024 | 34.65 | 35.37 | 34.60 | 34.88 | 46,662 | +0.53(+1.54%) |
Jan 19, 2024 | 34.24 | 34.37 | 33.76 | 34.35 | 104,593 | +0.19(+0.56%) |
Jan 18, 2024 | 34.66 | 34.66 | 33.86 | 34.16 | 70,312 | -0.17(-0.50%) |
Jan 17, 2024 | 34.14 | 34.33 | 33.87 | 34.33 | 22,360 | -0.46(-1.32%) |
Jan 16, 2024 | 34.87 | 35.03 | 34.49 | 34.79 | 50,930 | -0.45(-1.28%) |
Jan 12, 2024 | 35.73 | 35.92 | 35.19 | 35.24 | 20,396 | -0.48(-1.34%) |
Jan 11, 2024 | 36.11 | 36.17 | 35.28 | 35.72 | 22,348 | -0.19(-0.53%) |
Jan 10, 2024 | 35.85 | 36.11 | 35.48 | 35.91 | 29,586 | +0.08(+0.22%) |
Jan 09, 2024 | 35.72 | 36.09 | 35.62 | 35.83 | 18,354 | -0.17(-0.47%) |
Jan 08, 2024 | 35.22 | 36.04 | 35.22 | 36.00 | 29,987 | +0.92(+2.62%) |
Jan 05, 2024 | 34.85 | 35.41 | 34.76 | 35.08 | 17,950 | -0.04(-0.11%) |
Jan 04, 2024 | 35.05 | 35.47 | 34.86 | 35.12 | 43,617 | -0.08(-0.23%) |
Jan 03, 2024 | 35.48 | 35.60 | 35.17 | 35.20 | 294,177 | -1.00(-2.76%) |
Jan 02, 2024 | 37.18 | 37.18 | 36.05 | 36.20 | 37,783 | -1.51(-4.00%) |
Dec 29, 2023 | 38.35 | 38.50 | 37.58 | 37.71 | 51,771 | -0.70(-1.82%) |
Dec 28, 2023 | 38.21 | 38.57 | 38.20 | 38.41 | 223,511 | +0.04(+0.10%) |
Dec 27, 2023 | 38.03 | 38.39 | 38.03 | 38.37 | 43,588 | +0.50(+1.31%) |
Dec 26, 2023 | 37.90 | 38.11 | 37.75 | 37.87 | 35,528 | +0.10(+0.26%) |
Dec 22, 2023 | 37.60 | 37.93 | 37.44 | 37.77 | 23,379 | +0.26(+0.70%) |
Dec 21, 2023 | 37.29 | 37.52 | 37.07 | 37.51 | 51,770 | +0.74(+2.01%) |
Dec 20, 2023 | 37.72 | 37.94 | 36.75 | 36.77 | 48,829 | -1.06(-2.80%) |
Dec 19, 2023 | 37.27 | 37.97 | 37.27 | 37.83 | 42,332 | +0.95(+2.58%) |
Dec 18, 2023 | 36.48 | 37.03 | 36.48 | 36.88 | 37,427 | +0.17(+0.46%) |
Dec 15, 2023 | 36.95 | 37.17 | 36.48 | 36.71 | 29,657 | -0.23(-0.62%) |
Dec 14, 2023 | 36.62 | 37.12 | 36.45 | 36.94 | 37,176 | +0.81(+2.24%) |
Dec 13, 2023 | 35.08 | 36.13 | 34.86 | 36.13 | 26,059 | +1.14(+3.26%) |
Dec 12, 2023 | 34.94 | 35.10 | 34.64 | 34.99 | 22,163 | +0.02(+0.06%) |
Dec 11, 2023 | 35.02 | 35.19 | 34.88 | 34.97 | 40,697 | -0.03(-0.09%) |
Dec 08, 2023 | 34.39 | 35.07 | 34.32 | 35.00 | 17,234 | +0.46(+1.33%) |
Dec 07, 2023 | 34.20 | 34.60 | 33.91 | 34.54 | 26,286 | +0.44(+1.29%) |
Dec 06, 2023 | 34.74 | 34.95 | 34.07 | 34.10 | 24,444 | -0.37(-1.07%) |
Dec 05, 2023 | 34.47 | 34.74 | 34.36 | 34.47 | 11,958 | -0.22(-0.63%) |
Dec 04, 2023 | 34.77 | 35.00 | 34.49 | 34.69 | 31,282 | -0.28(-0.80%) |
Dec 01, 2023 | 33.68 | 34.98 | 33.59 | 34.97 | 36,633 | +1.22(+3.61%) |
Nov 30, 2023 | 33.99 | 33.99 | 33.53 | 33.75 | 8,523 | -0.19(-0.56%) |
Nov 29, 2023 | 33.87 | 34.37 | 33.87 | 33.94 | 65,593 | +0.24(+0.71%) |
Nov 28, 2023 | 33.28 | 33.79 | 33.27 | 33.70 | 24,918 | +0.37(+1.11%) |
Nov 27, 2023 | 33.10 | 33.53 | 33.10 | 33.33 | 13,238 | +0.01(+0.03%) |
Nov 24, 2023 | 32.95 | 33.37 | 32.95 | 33.32 | 17,817 | +0.18(+0.54%) |
Nov 22, 2023 | 33.17 | 33.25 | 32.96 | 33.14 | 15,077 | +0.29(+0.88%) |
Nov 21, 2023 | 33.25 | 33.31 | 32.82 | 32.85 | 13,784 | -0.66(-1.97%) |
Nov 20, 2023 | 32.93 | 33.66 | 32.93 | 33.51 | 43,979 | +0.59(+1.79%) |
Nov 17, 2023 | 32.63 | 32.93 | 32.54 | 32.92 | 26,586 | +0.35(+1.07%) |
Nov 16, 2023 | 32.79 | 32.82 | 32.31 | 32.57 | 21,138 | -0.50(-1.51%) |
Nov 15, 2023 | 32.81 | 33.52 | 32.79 | 33.07 | 45,379 | +0.12(+0.36%) |
Nov 14, 2023 | 32.51 | 33.02 | 32.45 | 32.95 | 46,238 | +1.20(+3.78%) |
Nov 13, 2023 | 31.48 | 31.82 | 31.34 | 31.75 | 24,803 | +0.15(+0.47%) |
Nov 10, 2023 | 30.98 | 31.71 | 30.98 | 31.60 | 15,659 | +0.68(+2.20%) |
Nov 09, 2023 | 31.76 | 31.76 | 30.89 | 30.92 | 16,662 | -0.45(-1.43%) |
Nov 08, 2023 | 32.01 | 32.01 | 31.35 | 31.37 | 15,336 | -0.54(-1.69%) |
Nov 07, 2023 | 31.29 | 32.05 | 31.27 | 31.91 | 116,417 | +0.70(+2.24%) |
Nov 06, 2023 | 31.93 | 32.00 | 30.93 | 31.21 | 32,925 | -0.60(-1.89%) |
Nov 03, 2023 | 31.14 | 31.95 | 31.07 | 31.81 | 22,165 | +1.03(+3.35%) |
Nov 02, 2023 | 30.41 | 30.84 | 30.41 | 30.78 | 38,651 | +1.10(+3.71%) |