Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.98 | 41.03 | 39.32 | 40.29 | 228,164 | -0.50(-1.23%) |
May 30, 2024 | 41.17 | 41.22 | 40.56 | 40.79 | 180,931 | -0.35(-0.85%) |
May 29, 2024 | 41.26 | 41.37 | 41.04 | 41.14 | 381,930 | -0.83(-1.98%) |
May 28, 2024 | 41.69 | 42.10 | 41.28 | 41.97 | 241,611 | +0.85(+2.07%) |
May 24, 2024 | 40.77 | 41.23 | 40.56 | 41.12 | 369,619 | +0.74(+1.83%) |
May 23, 2024 | 41.46 | 41.46 | 40.06 | 40.38 | 261,634 | -0.04(-0.10%) |
May 22, 2024 | 40.39 | 40.50 | 40.00 | 40.42 | 195,948 | +0.40(+1.00%) |
May 21, 2024 | 39.67 | 40.04 | 39.55 | 40.02 | 154,003 | -0.10(-0.25%) |
May 20, 2024 | 39.44 | 40.33 | 39.38 | 40.12 | 205,614 | +0.88(+2.24%) |
May 17, 2024 | 39.75 | 39.82 | 38.96 | 39.24 | 216,412 | -0.29(-0.73%) |
May 16, 2024 | 39.77 | 40.06 | 39.53 | 39.53 | 292,506 | -0.23(-0.58%) |
May 15, 2024 | 39.00 | 39.76 | 38.84 | 39.76 | 186,809 | +1.14(+2.95%) |
May 14, 2024 | 37.99 | 38.66 | 37.90 | 38.62 | 116,560 | +0.62(+1.63%) |
May 13, 2024 | 38.07 | 38.17 | 37.91 | 38.00 | 116,322 | +0.15(+0.40%) |
May 10, 2024 | 37.98 | 38.28 | 37.73 | 37.85 | 118,268 | +0.36(+0.96%) |
May 09, 2024 | 37.65 | 37.75 | 37.35 | 37.49 | 93,497 | -0.25(-0.66%) |
May 08, 2024 | 37.33 | 37.77 | 37.26 | 37.74 | 174,405 | +0.09(+0.24%) |
May 07, 2024 | 38.12 | 38.15 | 37.65 | 37.65 | 202,088 | -0.32(-0.84%) |
May 06, 2024 | 37.50 | 37.97 | 37.30 | 37.97 | 105,370 | +0.83(+2.23%) |
May 03, 2024 | 37.06 | 37.30 | 36.85 | 37.14 | 106,538 | +0.86(+2.37%) |
May 02, 2024 | 36.09 | 36.39 | 35.44 | 36.28 | 268,432 | +0.75(+2.11%) |
May 01, 2024 | 36.20 | 36.68 | 35.30 | 35.53 | 379,322 | -1.27(-3.45%) |
Apr 30, 2024 | 37.39 | 37.80 | 36.80 | 36.80 | 151,853 | -0.68(-1.81%) |
Apr 29, 2024 | 37.30 | 37.57 | 36.93 | 37.48 | 189,095 | +0.18(+0.48%) |
Apr 26, 2024 | 36.46 | 37.44 | 36.33 | 37.30 | 134,786 | +0.94(+2.59%) |
Apr 25, 2024 | 35.47 | 36.56 | 35.34 | 36.36 | 234,747 | +0.71(+1.99%) |
Apr 24, 2024 | 36.20 | 36.39 | 35.36 | 35.65 | 223,143 | +0.36(+1.02%) |
Apr 23, 2024 | 34.78 | 35.43 | 34.67 | 35.29 | 208,347 | +0.74(+2.14%) |
Apr 22, 2024 | 34.22 | 34.74 | 33.87 | 34.55 | 179,379 | +0.66(+1.95%) |
Apr 19, 2024 | 35.05 | 35.24 | 33.78 | 33.89 | 483,408 | -1.45(-4.10%) |
Apr 18, 2024 | 35.80 | 35.98 | 35.24 | 35.34 | 300,934 | -0.66(-1.83%) |
Apr 17, 2024 | 37.21 | 37.24 | 35.88 | 36.00 | 288,497 | -1.18(-3.17%) |
Apr 16, 2024 | 36.95 | 37.35 | 36.78 | 37.18 | 121,150 | +0.33(+0.90%) |
Apr 15, 2024 | 37.81 | 38.01 | 36.70 | 36.85 | 250,817 | -0.57(-1.52%) |
Apr 12, 2024 | 38.09 | 38.09 | 37.29 | 37.42 | 161,879 | -1.17(-3.03%) |
Apr 11, 2024 | 38.00 | 38.69 | 37.69 | 38.59 | 197,784 | +0.91(+2.42%) |
Apr 10, 2024 | 37.75 | 38.20 | 37.51 | 37.68 | 308,627 | -0.70(-1.82%) |
Apr 09, 2024 | 38.34 | 38.50 | 37.69 | 38.38 | 98,574 | +0.35(+0.92%) |
Apr 08, 2024 | 38.25 | 38.34 | 37.85 | 38.03 | 118,946 | +0.08(+0.21%) |
Apr 05, 2024 | 37.61 | 38.16 | 37.48 | 37.95 | 184,808 | +0.47(+1.25%) |
Apr 04, 2024 | 39.16 | 39.26 | 37.43 | 37.48 | 127,497 | -1.18(-3.05%) |
Apr 03, 2024 | 38.11 | 38.89 | 38.07 | 38.66 | 276,637 | +0.15(+0.39%) |
Apr 02, 2024 | 38.49 | 38.57 | 38.07 | 38.51 | 180,351 | -0.54(-1.38%) |
Apr 01, 2024 | 38.88 | 39.61 | 38.78 | 39.05 | 433,197 | +0.46(+1.19%) |
Mar 28, 2024 | 38.47 | 38.77 | 38.47 | 38.59 | 156,676 | +0.02(+0.05%) |
Mar 27, 2024 | 38.65 | 38.67 | 37.93 | 38.57 | 202,149 | +0.38(+1.00%) |
Mar 26, 2024 | 38.87 | 38.93 | 38.19 | 38.19 | 196,668 | -0.31(-0.81%) |
Mar 25, 2024 | 38.24 | 38.88 | 38.06 | 38.50 | 438,505 | -0.11(-0.28%) |
Mar 22, 2024 | 38.51 | 38.96 | 38.32 | 38.61 | 293,505 | +0.04(+0.10%) |
Mar 21, 2024 | 38.98 | 39.24 | 38.50 | 38.57 | 266,218 | +0.85(+2.25%) |
Mar 20, 2024 | 37.27 | 37.79 | 36.87 | 37.72 | 193,106 | +0.62(+1.67%) |
Mar 19, 2024 | 36.93 | 37.27 | 36.37 | 37.10 | 244,752 | -0.35(-0.93%) |
Mar 18, 2024 | 38.12 | 38.26 | 37.40 | 37.45 | 416,693 | -0.00(-0.00%) |
Mar 15, 2024 | 37.35 | 37.80 | 37.13 | 37.45 | 151,556 | -0.25(-0.66%) |
Mar 14, 2024 | 38.31 | 38.38 | 37.32 | 37.70 | 798,325 | -0.63(-1.64%) |
Mar 13, 2024 | 38.93 | 38.93 | 38.09 | 38.33 | 237,074 | -0.97(-2.46%) |
Mar 12, 2024 | 39.02 | 39.30 | 38.30 | 39.30 | 254,889 | +0.83(+2.15%) |
Mar 11, 2024 | 38.59 | 38.71 | 38.09 | 38.47 | 349,224 | -0.57(-1.46%) |
Mar 08, 2024 | 40.91 | 41.04 | 39.03 | 39.04 | 566,402 | -1.60(-3.93%) |
Mar 07, 2024 | 39.92 | 40.83 | 39.83 | 40.64 | 395,977 | +1.29(+3.27%) |
Mar 06, 2024 | 39.23 | 39.76 | 38.93 | 39.35 | 417,570 | +0.92(+2.39%) |
Mar 05, 2024 | 38.88 | 38.95 | 38.01 | 38.43 | 320,729 | -0.79(-2.01%) |
Mar 04, 2024 | 39.34 | 39.65 | 38.99 | 39.22 | 505,078 | +0.42(+1.08%) |
Mar 01, 2024 | 37.70 | 38.95 | 37.62 | 38.80 | 492,196 | +1.59(+4.26%) |
Feb 29, 2024 | 36.73 | 37.28 | 36.54 | 37.21 | 354,228 | +0.95(+2.62%) |
Feb 28, 2024 | 36.31 | 36.40 | 36.05 | 36.26 | 182,911 | -0.36(-0.98%) |
Feb 27, 2024 | 36.93 | 36.93 | 36.60 | 36.62 | 173,858 | -0.06(-0.16%) |
Feb 26, 2024 | 36.73 | 36.83 | 36.45 | 36.68 | 225,576 | +0.40(+1.10%) |
Feb 23, 2024 | 36.93 | 37.04 | 36.14 | 36.28 | 228,879 | -0.44(-1.20%) |
Feb 22, 2024 | 36.38 | 36.87 | 36.21 | 36.72 | 282,172 | +1.71(+4.87%) |
Feb 21, 2024 | 34.77 | 35.02 | 34.50 | 35.02 | 249,065 | -0.06(-0.17%) |
Feb 20, 2024 | 35.48 | 35.48 | 34.51 | 35.08 | 212,752 | -0.55(-1.54%) |
Feb 16, 2024 | 36.23 | 36.36 | 35.58 | 35.62 | 248,202 | -0.26(-0.72%) |
Feb 15, 2024 | 36.01 | 36.15 | 35.70 | 35.88 | 129,554 | -0.02(-0.06%) |
Feb 14, 2024 | 35.60 | 35.92 | 35.44 | 35.90 | 109,046 | +0.74(+2.10%) |
Feb 13, 2024 | 34.88 | 35.49 | 34.70 | 35.17 | 136,769 | -0.68(-1.89%) |
Feb 12, 2024 | 36.01 | 36.52 | 35.75 | 35.84 | 177,884 | -0.09(-0.25%) |
Feb 09, 2024 | 35.44 | 35.96 | 35.24 | 35.93 | 110,610 | +0.75(+2.13%) |
Feb 08, 2024 | 34.79 | 35.46 | 34.77 | 35.19 | 161,978 | +0.49(+1.41%) |
Feb 07, 2024 | 34.39 | 34.70 | 34.08 | 34.70 | 105,466 | +0.57(+1.67%) |
Feb 06, 2024 | 34.67 | 34.67 | 33.75 | 34.13 | 161,830 | -0.38(-1.10%) |
Feb 05, 2024 | 34.37 | 34.65 | 34.00 | 34.51 | 188,669 | +0.41(+1.20%) |
Feb 02, 2024 | 33.65 | 34.17 | 33.63 | 34.10 | 120,138 | +0.47(+1.40%) |
Feb 01, 2024 | 33.72 | 33.73 | 33.23 | 33.63 | 198,032 | +0.10(+0.30%) |
Jan 31, 2024 | 33.44 | 34.08 | 33.19 | 33.53 | 172,048 | -0.46(-1.35%) |
Jan 30, 2024 | 34.40 | 34.47 | 33.82 | 33.99 | 145,505 | -0.54(-1.56%) |
Jan 29, 2024 | 34.31 | 34.53 | 33.98 | 34.53 | 187,382 | +0.37(+1.08%) |
Jan 26, 2024 | 34.51 | 34.63 | 34.05 | 34.16 | 226,762 | -1.01(-2.87%) |
Jan 25, 2024 | 35.90 | 35.92 | 35.03 | 35.17 | 291,719 | -0.09(-0.25%) |
Jan 24, 2024 | 35.13 | 35.70 | 34.88 | 35.26 | 237,588 | +0.52(+1.49%) |
Jan 23, 2024 | 34.54 | 34.74 | 34.18 | 34.74 | 144,918 | +0.28(+0.81%) |
Jan 22, 2024 | 34.73 | 34.89 | 34.19 | 34.46 | 233,018 | +0.06(+0.17%) |
Jan 19, 2024 | 33.51 | 34.43 | 33.37 | 34.40 | 221,178 | +1.31(+3.95%) |
Jan 18, 2024 | 32.84 | 33.10 | 32.54 | 33.09 | 169,773 | +1.14(+3.56%) |
Jan 17, 2024 | 32.10 | 32.10 | 31.49 | 31.95 | 128,718 | -0.30(-0.93%) |
Jan 16, 2024 | 31.85 | 32.45 | 31.76 | 32.25 | 124,271 | +0.39(+1.22%) |
Jan 12, 2024 | 31.98 | 32.15 | 31.67 | 31.86 | 90,626 | -0.15(-0.47%) |
Jan 11, 2024 | 31.83 | 32.16 | 31.34 | 32.01 | 143,068 | +0.15(+0.47%) |
Jan 10, 2024 | 32.00 | 32.00 | 31.46 | 31.86 | 122,482 | -0.04(-0.13%) |
Jan 09, 2024 | 31.63 | 32.17 | 31.55 | 31.90 | 151,869 | -0.05(-0.16%) |
Jan 08, 2024 | 31.14 | 31.99 | 31.14 | 31.95 | 200,700 | +1.01(+3.26%) |
Jan 05, 2024 | 30.82 | 31.18 | 30.73 | 30.94 | 181,601 | +0.20(+0.65%) |
Jan 04, 2024 | 30.56 | 31.01 | 30.45 | 30.74 | 103,482 | -0.23(-0.74%) |
Jan 03, 2024 | 31.20 | 31.24 | 30.87 | 30.97 | 116,166 | -0.69(-2.18%) |
Jan 02, 2024 | 32.36 | 32.38 | 31.36 | 31.66 | 176,427 | -1.14(-3.47%) |
Dec 29, 2023 | 33.16 | 33.16 | 32.67 | 32.80 | 127,492 | -0.32(-0.96%) |
Dec 28, 2023 | 33.26 | 33.29 | 33.06 | 33.12 | 60,483 | -0.05(-0.15%) |
Dec 27, 2023 | 33.24 | 33.28 | 32.96 | 33.17 | 129,954 | +0.08(+0.24%) |
Dec 26, 2023 | 32.64 | 33.20 | 32.64 | 33.09 | 111,149 | +0.58(+1.78%) |
Dec 22, 2023 | 32.57 | 32.64 | 32.27 | 32.51 | 90,490 | +0.13(+0.40%) |
Dec 21, 2023 | 32.24 | 32.42 | 32.04 | 32.38 | 123,831 | +0.86(+2.72%) |
Dec 20, 2023 | 32.27 | 32.36 | 31.49 | 31.52 | 131,315 | -0.90(-2.77%) |
Dec 19, 2023 | 32.24 | 32.45 | 32.24 | 32.42 | 51,577 | +0.16(+0.50%) |
Dec 18, 2023 | 32.40 | 32.40 | 31.95 | 32.26 | 73,449 | -0.03(-0.11%) |
Dec 15, 2023 | 32.41 | 32.70 | 32.26 | 32.29 | 142,062 | +0.06(+0.19%) |
Dec 14, 2023 | 31.66 | 32.29 | 31.62 | 32.23 | 121,274 | +0.92(+2.93%) |
Dec 13, 2023 | 30.94 | 31.47 | 30.79 | 31.32 | 107,110 | +0.46(+1.48%) |
Dec 12, 2023 | 30.62 | 30.89 | 30.48 | 30.86 | 64,902 | +0.22(+0.72%) |
Dec 11, 2023 | 29.92 | 30.77 | 29.92 | 30.64 | 49,422 | +1.03(+3.46%) |
Dec 08, 2023 | 29.42 | 29.74 | 29.40 | 29.62 | 25,967 | +0.17(+0.57%) |
Dec 07, 2023 | 29.00 | 29.51 | 28.80 | 29.45 | 95,995 | +0.79(+2.74%) |
Dec 06, 2023 | 29.23 | 29.27 | 28.61 | 28.66 | 87,639 | -0.21(-0.72%) |
Dec 05, 2023 | 28.80 | 28.88 | 28.62 | 28.87 | 44,327 | -0.12(-0.41%) |
Dec 04, 2023 | 29.11 | 29.11 | 28.59 | 28.99 | 49,192 | -0.34(-1.15%) |