Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.58 | 42.64 | 42.30 | 42.64 | 216,552 | +0.64(+1.52%) |
May 30, 2024 | 41.89 | 42.04 | 41.85 | 42.00 | 72,484 | +0.20(+0.48%) |
May 29, 2024 | 41.92 | 41.95 | 41.77 | 41.80 | 21,683 | -0.71(-1.67%) |
May 28, 2024 | 42.53 | 42.56 | 42.40 | 42.51 | 43,665 | +0.30(+0.71%) |
May 24, 2024 | 42.16 | 42.27 | 42.14 | 42.21 | 16,581 | +0.49(+1.17%) |
May 23, 2024 | 42.29 | 42.29 | 41.67 | 41.72 | 105,299 | -0.14(-0.33%) |
May 22, 2024 | 41.86 | 41.93 | 41.76 | 41.86 | 199,000 | -0.32(-0.76%) |
May 21, 2024 | 42.28 | 42.29 | 42.09 | 42.18 | 292,029 | -0.28(-0.66%) |
May 20, 2024 | 42.35 | 42.53 | 42.35 | 42.46 | 195,559 | +0.47(+1.12%) |
May 17, 2024 | 42.02 | 42.05 | 41.88 | 41.99 | 22,315 | +0.33(+0.79%) |
May 16, 2024 | 41.97 | 42.01 | 41.62 | 41.66 | 135,712 | -0.27(-0.64%) |
May 15, 2024 | 41.84 | 41.93 | 41.77 | 41.93 | 49,858 | +0.09(+0.22%) |
May 14, 2024 | 41.68 | 41.86 | 41.65 | 41.84 | 30,704 | +0.35(+0.84%) |
May 13, 2024 | 41.40 | 41.49 | 41.35 | 41.49 | 115,559 | +0.02(+0.05%) |
May 10, 2024 | 41.63 | 41.67 | 41.44 | 41.47 | 29,245 | -0.14(-0.34%) |
May 09, 2024 | 41.32 | 41.62 | 41.32 | 41.61 | 52,000 | +0.14(+0.34%) |
May 08, 2024 | 41.33 | 41.53 | 41.30 | 41.47 | 232,383 | -0.29(-0.69%) |
May 07, 2024 | 41.80 | 41.84 | 41.70 | 41.76 | 243,403 | -0.26(-0.62%) |
May 06, 2024 | 41.88 | 42.02 | 41.82 | 42.02 | 31,831 | +0.53(+1.28%) |
May 03, 2024 | 41.27 | 41.49 | 41.18 | 41.49 | 49,184 | +0.41(+1.00%) |
May 02, 2024 | 41.42 | 41.43 | 41.00 | 41.08 | 541,955 | -0.30(-0.74%) |
May 01, 2024 | 41.59 | 41.77 | 41.36 | 41.38 | 224,027 | -0.16(-0.37%) |
Apr 30, 2024 | 41.85 | 41.93 | 41.51 | 41.54 | 213,051 | +0.19(+0.46%) |
Apr 29, 2024 | 41.44 | 41.46 | 41.24 | 41.35 | 33,884 | -0.13(-0.31%) |
Apr 26, 2024 | 41.02 | 41.48 | 41.00 | 41.48 | 57,271 | +0.96(+2.37%) |
Apr 25, 2024 | 40.20 | 40.57 | 40.12 | 40.52 | 37,623 | -0.52(-1.27%) |
Apr 24, 2024 | 41.02 | 41.05 | 40.85 | 41.04 | 134,026 | +0.31(+0.76%) |
Apr 23, 2024 | 40.57 | 40.77 | 40.53 | 40.73 | 310,272 | +0.09(+0.22%) |
Apr 22, 2024 | 40.42 | 40.75 | 40.39 | 40.64 | 66,285 | +0.47(+1.17%) |
Apr 19, 2024 | 40.32 | 40.39 | 40.10 | 40.17 | 145,466 | -0.25(-0.62%) |
Apr 18, 2024 | 40.50 | 40.71 | 40.39 | 40.42 | 258,232 | +0.00(+0.00%) |
Apr 17, 2024 | 40.66 | 40.73 | 40.32 | 40.42 | 646,262 | -0.51(-1.25%) |
Apr 16, 2024 | 41.06 | 41.12 | 40.87 | 40.93 | 460,834 | -0.44(-1.06%) |
Apr 15, 2024 | 41.99 | 42.02 | 41.34 | 41.37 | 93,184 | +0.07(+0.18%) |
Apr 12, 2024 | 41.44 | 41.59 | 41.25 | 41.30 | 39,220 | -0.55(-1.30%) |
Apr 11, 2024 | 41.70 | 41.87 | 41.46 | 41.84 | 44,401 | +0.49(+1.19%) |
Apr 10, 2024 | 41.30 | 41.47 | 41.19 | 41.35 | 105,007 | -0.36(-0.86%) |
Apr 09, 2024 | 41.90 | 41.90 | 41.50 | 41.71 | 58,796 | +0.17(+0.41%) |
Apr 08, 2024 | 41.58 | 41.70 | 41.54 | 41.54 | 40,196 | +0.27(+0.65%) |
Apr 05, 2024 | 41.21 | 41.35 | 41.12 | 41.27 | 63,083 | +0.25(+0.61%) |
Apr 04, 2024 | 41.88 | 41.88 | 41.02 | 41.02 | 524,089 | -0.57(-1.37%) |
Apr 03, 2024 | 41.35 | 41.66 | 41.35 | 41.59 | 160,163 | +0.34(+0.82%) |
Apr 02, 2024 | 41.22 | 41.27 | 41.06 | 41.25 | 84,406 | -0.25(-0.60%) |
Apr 01, 2024 | 41.51 | 41.52 | 41.35 | 41.50 | 218,120 | -0.55(-1.31%) |
Mar 28, 2024 | 41.89 | 42.08 | 41.87 | 42.05 | 480,763 | -0.09(-0.21%) |
Mar 27, 2024 | 42.10 | 42.15 | 41.98 | 42.14 | 83,036 | +0.11(+0.26%) |
Mar 26, 2024 | 42.06 | 42.18 | 42.00 | 42.03 | 79,672 | +0.21(+0.50%) |
Mar 25, 2024 | 41.75 | 41.91 | 41.71 | 41.82 | 88,279 | -0.47(-1.11%) |
Mar 22, 2024 | 42.32 | 42.36 | 42.23 | 42.29 | 124,960 | -0.07(-0.17%) |
Mar 21, 2024 | 42.22 | 42.37 | 42.16 | 42.36 | 196,718 | +0.39(+0.93%) |
Mar 20, 2024 | 41.91 | 42.01 | 41.78 | 41.97 | 155,223 | +0.39(+0.94%) |
Mar 19, 2024 | 41.35 | 41.67 | 41.30 | 41.58 | 64,843 | +0.58(+1.41%) |
Mar 18, 2024 | 40.84 | 41.00 | 40.77 | 41.00 | 138,006 | +0.70(+1.74%) |
Mar 15, 2024 | 40.11 | 40.34 | 40.11 | 40.30 | 550,483 | +0.51(+1.28%) |
Mar 14, 2024 | 40.00 | 40.02 | 39.66 | 39.79 | 154,512 | -0.05(-0.13%) |
Mar 13, 2024 | 39.75 | 39.84 | 39.69 | 39.84 | 89,722 | -0.31(-0.77%) |
Mar 12, 2024 | 39.89 | 40.19 | 39.81 | 40.15 | 199,587 | +0.42(+1.06%) |
Mar 11, 2024 | 39.84 | 39.85 | 39.61 | 39.73 | 369,456 | -0.90(-2.22%) |
Mar 08, 2024 | 40.86 | 40.96 | 40.60 | 40.63 | 198,293 | -0.39(-0.95%) |
Mar 07, 2024 | 40.97 | 41.08 | 40.89 | 41.02 | 99,666 | -0.35(-0.85%) |
Mar 06, 2024 | 41.33 | 41.50 | 41.24 | 41.37 | 121,973 | +0.49(+1.20%) |
Mar 05, 2024 | 41.05 | 41.13 | 40.81 | 40.88 | 70,905 | +0.05(+0.12%) |
Mar 04, 2024 | 40.89 | 40.92 | 40.76 | 40.83 | 88,311 | -0.15(-0.37%) |
Mar 01, 2024 | 40.85 | 40.98 | 40.77 | 40.98 | 164,174 | +0.79(+1.97%) |
Feb 29, 2024 | 40.23 | 40.23 | 39.98 | 40.19 | 77,700 | +0.10(+0.25%) |
Feb 28, 2024 | 40.09 | 40.20 | 40.04 | 40.09 | 36,252 | -0.22(-0.55%) |
Feb 27, 2024 | 40.24 | 40.34 | 40.23 | 40.31 | 64,270 | +0.03(+0.07%) |
Feb 26, 2024 | 40.40 | 40.41 | 40.23 | 40.28 | 88,137 | +0.05(+0.12%) |
Feb 23, 2024 | 40.20 | 40.31 | 40.20 | 40.23 | 68,121 | +0.09(+0.22%) |
Feb 22, 2024 | 40.09 | 40.18 | 40.02 | 40.14 | 350,466 | +0.70(+1.78%) |
Feb 21, 2024 | 39.42 | 39.53 | 39.33 | 39.44 | 391,895 | -0.01(-0.03%) |
Feb 20, 2024 | 39.44 | 39.50 | 39.32 | 39.45 | 62,436 | +0.10(+0.25%) |
Feb 16, 2024 | 39.41 | 39.50 | 39.27 | 39.35 | 314,152 | +0.09(+0.23%) |
Feb 15, 2024 | 39.04 | 39.31 | 39.00 | 39.26 | 263,890 | +0.20(+0.51%) |
Feb 14, 2024 | 38.95 | 39.06 | 38.84 | 39.06 | 271,197 | +0.11(+0.28%) |
Feb 13, 2024 | 39.09 | 39.15 | 38.81 | 38.95 | 216,479 | +0.24(+0.62%) |
Feb 12, 2024 | 38.57 | 38.83 | 38.57 | 38.71 | 58,318 | +0.19(+0.49%) |
Feb 09, 2024 | 38.38 | 38.52 | 38.34 | 38.52 | 42,954 | +0.15(+0.39%) |
Feb 08, 2024 | 38.31 | 38.37 | 38.14 | 38.37 | 298,259 | +0.19(+0.50%) |
Feb 07, 2024 | 38.11 | 38.19 | 38.02 | 38.18 | 44,316 | +0.37(+0.98%) |
Feb 06, 2024 | 37.85 | 37.97 | 37.71 | 37.81 | 154,944 | -0.23(-0.60%) |
Feb 05, 2024 | 38.10 | 38.16 | 37.92 | 38.04 | 77,425 | -0.12(-0.31%) |
Feb 02, 2024 | 37.91 | 38.17 | 37.84 | 38.16 | 233,310 | +0.32(+0.85%) |
Feb 01, 2024 | 37.65 | 37.85 | 37.42 | 37.84 | 264,149 | +0.18(+0.48%) |
Jan 31, 2024 | 37.89 | 37.89 | 37.58 | 37.66 | 112,862 | +0.07(+0.19%) |
Jan 30, 2024 | 37.54 | 37.62 | 37.50 | 37.59 | 69,428 | -0.06(-0.17%) |
Jan 29, 2024 | 37.65 | 37.69 | 37.50 | 37.66 | 40,942 | +0.30(+0.82%) |
Jan 26, 2024 | 37.35 | 37.49 | 37.31 | 37.35 | 403,283 | -0.26(-0.69%) |
Jan 25, 2024 | 37.65 | 37.65 | 37.45 | 37.61 | 310,434 | -0.04(-0.11%) |
Jan 24, 2024 | 37.57 | 37.79 | 37.53 | 37.65 | 248,404 | -0.15(-0.40%) |
Jan 23, 2024 | 37.67 | 37.81 | 37.65 | 37.80 | 99,194 | -0.24(-0.63%) |
Jan 22, 2024 | 37.93 | 38.08 | 37.91 | 38.04 | 53,462 | +0.42(+1.12%) |
Jan 19, 2024 | 37.48 | 37.63 | 37.38 | 37.62 | 93,856 | +0.08(+0.21%) |
Jan 18, 2024 | 37.28 | 37.54 | 37.28 | 37.54 | 84,538 | +0.33(+0.89%) |
Jan 17, 2024 | 37.07 | 37.21 | 37.01 | 37.21 | 316,298 | -0.25(-0.67%) |
Jan 16, 2024 | 37.54 | 37.61 | 37.37 | 37.46 | 94,070 | +0.29(+0.78%) |
Jan 12, 2024 | 37.14 | 37.24 | 37.09 | 37.17 | 194,744 | +0.26(+0.70%) |
Jan 11, 2024 | 37.11 | 37.11 | 36.75 | 36.91 | 87,412 | +0.26(+0.71%) |
Jan 10, 2024 | 36.55 | 36.70 | 36.55 | 36.65 | 146,697 | +0.88(+2.46%) |
Jan 09, 2024 | 35.58 | 35.78 | 35.58 | 35.77 | 69,023 | -0.11(-0.31%) |
Jan 08, 2024 | 35.56 | 35.88 | 35.47 | 35.88 | 122,213 | +0.38(+1.07%) |
Jan 05, 2024 | 35.55 | 35.74 | 35.48 | 35.50 | 102,860 | +0.31(+0.88%) |
Jan 04, 2024 | 35.21 | 35.37 | 35.19 | 35.19 | 171,931 | +0.24(+0.69%) |
Jan 03, 2024 | 34.96 | 35.08 | 34.92 | 34.95 | 28,991 | +0.13(+0.37%) |
Jan 02, 2024 | 34.79 | 35.03 | 34.73 | 34.82 | 48,028 | -0.09(-0.26%) |
Dec 29, 2023 | 35.12 | 35.12 | 34.79 | 34.91 | 69,362 | +0.01(+0.03%) |
Dec 28, 2023 | 34.92 | 34.98 | 34.73 | 34.90 | 66,070 | +0.11(+0.32%) |
Dec 27, 2023 | 34.79 | 34.89 | 34.75 | 34.79 | 29,984 | +0.03(+0.09%) |
Dec 26, 2023 | 34.62 | 34.78 | 34.61 | 34.76 | 13,462 | +0.00(+0.00%) |
Dec 22, 2023 | 34.68 | 34.84 | 34.62 | 34.76 | 50,705 | +0.18(+0.51%) |
Dec 21, 2023 | 34.43 | 34.59 | 34.37 | 34.58 | 41,087 | +0.27(+0.78%) |
Dec 20, 2023 | 34.62 | 34.77 | 34.28 | 34.32 | 47,852 | -0.25(-0.71%) |
Dec 19, 2023 | 34.73 | 34.75 | 34.46 | 34.56 | 48,693 | +0.37(+1.10%) |
Dec 18, 2023 | 34.22 | 34.24 | 34.11 | 34.19 | 27,655 | +0.11(+0.32%) |
Dec 15, 2023 | 34.25 | 34.26 | 34.01 | 34.08 | 148,951 | -0.17(-0.49%) |
Dec 14, 2023 | 34.20 | 34.30 | 34.12 | 34.25 | 329,462 | -0.48(-1.39%) |
Dec 13, 2023 | 34.68 | 34.74 | 34.55 | 34.73 | 286,452 | -0.06(-0.17%) |
Dec 12, 2023 | 34.62 | 34.80 | 34.62 | 34.79 | 78,035 | -0.23(-0.65%) |
Dec 11, 2023 | 34.93 | 35.04 | 34.86 | 35.02 | 96,279 | +0.50(+1.46%) |
Dec 08, 2023 | 34.16 | 34.51 | 34.16 | 34.51 | 95,471 | +0.11(+0.32%) |
Dec 07, 2023 | 34.40 | 34.45 | 34.02 | 34.41 | 287,338 | -0.60(-1.72%) |
Dec 06, 2023 | 35.12 | 35.21 | 34.99 | 35.01 | 127,628 | +0.45(+1.31%) |
Dec 05, 2023 | 34.53 | 34.64 | 34.51 | 34.55 | 57,434 | -0.14(-0.40%) |
Dec 04, 2023 | 34.76 | 34.77 | 34.60 | 34.69 | 100,299 | -0.46(-1.32%) |
Dec 01, 2023 | 35.11 | 35.15 | 34.99 | 35.15 | 75,743 | +0.02(+0.06%) |
Nov 30, 2023 | 35.12 | 35.15 | 35.04 | 35.13 | 113,543 | +0.29(+0.82%) |
Nov 29, 2023 | 34.93 | 34.93 | 34.80 | 34.85 | 519,438 | -0.04(-0.11%) |
Nov 28, 2023 | 34.96 | 34.99 | 34.85 | 34.89 | 108,400 | -0.31(-0.87%) |
Nov 27, 2023 | 35.17 | 35.25 | 35.14 | 35.19 | 86,758 | -0.23(-0.64%) |
Nov 24, 2023 | 35.26 | 35.42 | 35.26 | 35.42 | 28,313 | +0.08(+0.22%) |
Nov 22, 2023 | 35.25 | 35.34 | 35.16 | 35.34 | 53,974 | +0.50(+1.44%) |
Nov 21, 2023 | 34.80 | 34.86 | 34.76 | 34.84 | 152,144 | -0.13(-0.37%) |
Nov 20, 2023 | 34.90 | 34.98 | 34.82 | 34.97 | 82,608 | -0.30(-0.84%) |
Nov 17, 2023 | 35.11 | 35.26 | 35.10 | 35.26 | 154,501 | +0.33(+0.94%) |
Nov 16, 2023 | 34.93 | 34.94 | 34.78 | 34.93 | 45,857 | -0.01(-0.04%) |
Nov 15, 2023 | 34.96 | 35.02 | 34.86 | 34.95 | 227,038 | +0.00(+0.00%) |
Nov 14, 2023 | 34.79 | 34.99 | 34.77 | 34.95 | 167,653 | +0.38(+1.11%) |
Nov 13, 2023 | 34.44 | 34.58 | 34.35 | 34.56 | 109,762 | +0.04(+0.13%) |
Nov 10, 2023 | 34.34 | 34.52 | 34.17 | 34.52 | 43,699 | +0.36(+1.05%) |
Nov 09, 2023 | 34.37 | 34.47 | 34.16 | 34.16 | 375,527 | +0.22(+0.64%) |
Nov 08, 2023 | 34.00 | 34.08 | 33.83 | 33.94 | 223,639 | -0.43(-1.26%) |
Nov 07, 2023 | 34.23 | 34.41 | 34.22 | 34.38 | 112,193 | -0.25(-0.71%) |
Nov 06, 2023 | 34.70 | 34.70 | 34.51 | 34.62 | 101,921 | -0.31(-0.87%) |
Nov 03, 2023 | 34.69 | 35.04 | 34.69 | 34.93 | 62,088 | +0.36(+1.05%) |
Nov 02, 2023 | 34.21 | 34.58 | 34.18 | 34.56 | 129,597 | +0.53(+1.56%) |