Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 39.10 | 39.10 | 38.84 | 38.93 | 40,956 | -0.41(-1.04%) |
Jun 06, 2024 | 38.91 | 39.48 | 38.91 | 39.34 | 21,545 | -0.01(-0.03%) |
Jun 05, 2024 | 39.49 | 39.49 | 39.29 | 39.35 | 16,670 | -0.01(-0.03%) |
Jun 04, 2024 | 39.30 | 39.50 | 39.30 | 39.36 | 66,066 | +0.12(+0.31%) |
Jun 03, 2024 | 39.09 | 39.38 | 39.02 | 39.24 | 441,414 | +0.34(+0.87%) |
May 31, 2024 | 39.01 | 39.08 | 38.80 | 38.90 | 43,686 | +0.13(+0.34%) |
May 30, 2024 | 38.41 | 38.88 | 38.41 | 38.77 | 36,141 | +0.20(+0.52%) |
May 29, 2024 | 38.85 | 38.88 | 38.57 | 38.57 | 41,564 | -0.46(-1.18%) |
May 28, 2024 | 39.28 | 39.28 | 39.00 | 39.03 | 28,570 | -0.07(-0.18%) |
May 24, 2024 | 39.04 | 39.12 | 38.96 | 39.10 | 40,020 | +0.12(+0.31%) |
May 23, 2024 | 39.19 | 39.19 | 38.86 | 38.98 | 45,139 | -0.07(-0.18%) |
May 22, 2024 | 39.15 | 39.16 | 39.01 | 39.05 | 40,479 | -0.16(-0.41%) |
May 21, 2024 | 39.33 | 39.40 | 39.05 | 39.21 | 60,347 | -0.04(-0.10%) |
May 20, 2024 | 39.29 | 39.37 | 38.87 | 39.25 | 17,625 | -0.04(-0.10%) |
May 17, 2024 | 39.33 | 39.39 | 39.28 | 39.29 | 37,529 | -0.11(-0.28%) |
May 16, 2024 | 39.53 | 39.77 | 39.40 | 39.40 | 39,607 | -0.12(-0.30%) |
May 15, 2024 | 39.34 | 39.57 | 39.31 | 39.52 | 38,222 | +0.53(+1.36%) |
May 14, 2024 | 38.97 | 39.11 | 38.97 | 38.99 | 31,727 | +0.02(+0.05%) |
May 13, 2024 | 39.12 | 39.17 | 38.96 | 38.97 | 52,354 | +0.06(+0.15%) |
May 10, 2024 | 38.95 | 38.99 | 38.88 | 38.91 | 18,873 | -0.10(-0.26%) |
May 09, 2024 | 38.90 | 39.06 | 38.90 | 39.01 | 51,899 | +0.08(+0.21%) |
May 08, 2024 | 38.92 | 39.08 | 38.87 | 38.93 | 251,774 | -0.15(-0.38%) |
May 07, 2024 | 39.26 | 39.31 | 39.06 | 39.08 | 35,817 | -0.03(-0.08%) |
May 06, 2024 | 39.20 | 39.20 | 39.09 | 39.11 | 29,719 | +0.01(+0.03%) |
May 03, 2024 | 39.15 | 39.24 | 38.99 | 39.10 | 36,048 | +0.29(+0.75%) |
May 02, 2024 | 38.52 | 38.85 | 38.52 | 38.81 | 24,550 | +0.38(+0.99%) |
May 01, 2024 | 38.83 | 38.83 | 38.30 | 38.43 | 350,592 | +0.16(+0.42%) |
Apr 30, 2024 | 38.39 | 38.49 | 38.27 | 38.27 | 67,830 | -0.38(-0.98%) |
Apr 29, 2024 | 38.55 | 38.73 | 38.37 | 38.65 | 56,673 | +0.30(+0.78%) |
Apr 26, 2024 | 38.41 | 38.59 | 38.31 | 38.35 | 33,156 | -0.05(-0.13%) |
Apr 25, 2024 | 38.34 | 38.56 | 38.16 | 38.40 | 28,424 | -0.02(-0.05%) |
Apr 24, 2024 | 38.49 | 38.49 | 38.35 | 38.42 | 77,959 | -0.25(-0.65%) |
Apr 23, 2024 | 38.47 | 38.70 | 38.47 | 38.67 | 34,930 | +0.14(+0.36%) |
Apr 22, 2024 | 38.47 | 38.57 | 38.43 | 38.53 | 20,856 | +0.07(+0.18%) |
Apr 19, 2024 | 38.51 | 38.59 | 38.46 | 38.46 | 191,694 | +0.01(+0.03%) |
Apr 18, 2024 | 38.61 | 38.61 | 38.32 | 38.45 | 37,026 | -0.16(-0.41%) |
Apr 17, 2024 | 38.64 | 38.66 | 38.42 | 38.61 | 26,580 | +0.23(+0.60%) |
Apr 16, 2024 | 38.49 | 38.52 | 38.24 | 38.38 | 38,542 | -0.29(-0.75%) |
Apr 15, 2024 | 38.61 | 38.72 | 38.56 | 38.67 | 112,804 | -0.16(-0.41%) |
Apr 12, 2024 | 39.39 | 39.39 | 38.81 | 38.83 | 87,287 | -0.16(-0.41%) |
Apr 11, 2024 | 39.39 | 39.39 | 38.81 | 38.99 | 44,341 | -0.09(-0.23%) |
Apr 10, 2024 | 39.36 | 39.36 | 38.99 | 39.08 | 41,722 | -0.60(-1.51%) |
Apr 09, 2024 | 39.83 | 39.83 | 39.56 | 39.68 | 28,587 | +0.17(+0.43%) |
Apr 08, 2024 | 39.57 | 39.57 | 39.40 | 39.51 | 25,095 | +0.02(+0.05%) |
Apr 05, 2024 | 39.42 | 39.60 | 39.39 | 39.49 | 47,348 | -0.17(-0.43%) |
Apr 04, 2024 | 39.71 | 39.75 | 39.24 | 39.66 | 76,918 | +0.22(+0.56%) |
Apr 03, 2024 | 39.39 | 39.60 | 38.92 | 39.44 | 311,474 | +0.11(+0.28%) |
Apr 02, 2024 | 39.29 | 39.33 | 38.90 | 39.33 | 150,374 | +0.10(+0.25%) |
Apr 01, 2024 | 39.06 | 39.46 | 39.05 | 39.23 | 218,812 | -0.40(-1.01%) |
Mar 28, 2024 | 39.97 | 39.97 | 39.61 | 39.63 | 42,783 | -0.18(-0.45%) |
Mar 27, 2024 | 39.98 | 39.98 | 39.70 | 39.81 | 102,133 | +0.08(+0.20%) |
Mar 26, 2024 | 40.22 | 40.22 | 39.67 | 39.73 | 28,081 | +0.04(+0.10%) |
Mar 25, 2024 | 40.11 | 40.11 | 39.42 | 39.69 | 26,616 | -0.04(-0.10%) |
Mar 22, 2024 | 40.25 | 40.25 | 39.57 | 39.73 | 31,441 | -0.02(-0.05%) |
Mar 21, 2024 | 39.85 | 39.90 | 39.60 | 39.75 | 48,812 | -0.14(-0.35%) |
Mar 20, 2024 | 40.06 | 40.06 | 39.58 | 39.89 | 42,549 | +0.24(+0.61%) |
Mar 19, 2024 | 39.72 | 39.79 | 39.62 | 39.65 | 31,539 | -0.07(-0.18%) |
Mar 18, 2024 | 39.74 | 39.88 | 39.67 | 39.72 | 50,173 | -0.10(-0.25%) |
Mar 15, 2024 | 39.87 | 39.93 | 39.74 | 39.82 | 51,139 | -0.06(-0.15%) |
Mar 14, 2024 | 40.04 | 40.08 | 39.81 | 39.88 | 20,672 | -0.36(-0.89%) |
Mar 13, 2024 | 40.26 | 40.32 | 40.19 | 40.24 | 29,884 | -0.01(-0.02%) |
Mar 12, 2024 | 40.15 | 40.30 | 40.12 | 40.25 | 40,783 | -0.14(-0.35%) |
Mar 11, 2024 | 40.43 | 40.51 | 40.28 | 40.39 | 55,142 | -0.11(-0.27%) |
Mar 08, 2024 | 40.63 | 40.80 | 40.44 | 40.50 | 126,840 | +0.11(+0.27%) |
Mar 07, 2024 | 40.24 | 40.39 | 40.21 | 40.39 | 141,468 | +0.26(+0.65%) |
Mar 06, 2024 | 40.10 | 40.22 | 39.99 | 40.13 | 40,170 | +0.22(+0.55%) |
Mar 05, 2024 | 39.96 | 40.00 | 39.86 | 39.91 | 38,700 | +0.22(+0.55%) |
Mar 04, 2024 | 39.70 | 39.83 | 39.56 | 39.69 | 49,355 | +0.03(+0.08%) |
Mar 01, 2024 | 39.63 | 39.73 | 39.31 | 39.66 | 48,025 | +0.13(+0.33%) |
Feb 29, 2024 | 39.54 | 39.74 | 39.51 | 39.53 | 83,948 | +0.00(+0.00%) |
Feb 28, 2024 | 39.42 | 39.55 | 39.42 | 39.53 | 26,963 | -0.04(-0.10%) |
Feb 27, 2024 | 39.64 | 39.64 | 39.50 | 39.57 | 42,420 | -0.03(-0.08%) |
Feb 26, 2024 | 39.72 | 39.72 | 39.54 | 39.60 | 35,409 | -0.09(-0.23%) |
Feb 23, 2024 | 39.69 | 39.72 | 39.59 | 39.69 | 83,147 | +0.07(+0.18%) |
Feb 22, 2024 | 39.55 | 39.62 | 39.44 | 39.62 | 78,189 | +0.16(+0.41%) |
Feb 21, 2024 | 39.59 | 39.59 | 39.38 | 39.46 | 34,935 | -0.06(-0.15%) |
Feb 20, 2024 | 39.68 | 39.72 | 39.45 | 39.52 | 63,761 | +0.08(+0.20%) |
Feb 16, 2024 | 39.40 | 39.50 | 39.18 | 39.44 | 69,437 | -0.06(-0.15%) |
Feb 15, 2024 | 39.58 | 39.67 | 39.37 | 39.50 | 32,927 | +0.15(+0.38%) |
Feb 14, 2024 | 39.20 | 39.37 | 39.07 | 39.35 | 194,879 | +0.37(+0.95%) |
Feb 13, 2024 | 39.12 | 39.20 | 38.95 | 38.98 | 172,655 | -0.52(-1.32%) |
Feb 12, 2024 | 39.41 | 39.59 | 39.35 | 39.50 | 34,224 | +0.02(+0.05%) |
Feb 09, 2024 | 39.42 | 39.52 | 39.30 | 39.48 | 48,633 | +0.05(+0.13%) |
Feb 08, 2024 | 39.47 | 39.53 | 39.34 | 39.43 | 35,785 | -0.14(-0.35%) |
Feb 07, 2024 | 39.63 | 39.64 | 39.51 | 39.57 | 336,979 | -0.06(-0.15%) |
Feb 06, 2024 | 39.45 | 39.64 | 39.32 | 39.63 | 48,627 | +0.21(+0.53%) |
Feb 05, 2024 | 39.48 | 39.48 | 39.26 | 39.42 | 58,068 | -0.43(-1.08%) |
Feb 02, 2024 | 39.94 | 39.95 | 39.67 | 39.85 | 118,075 | -0.47(-1.17%) |
Feb 01, 2024 | 39.98 | 40.35 | 39.94 | 40.32 | 455,658 | +0.36(+0.90%) |
Jan 31, 2024 | 40.17 | 40.30 | 39.87 | 39.96 | 120,776 | +0.00(+0.00%) |
Jan 30, 2024 | 40.03 | 40.05 | 39.80 | 39.96 | 64,857 | -0.02(-0.05%) |
Jan 29, 2024 | 39.93 | 39.99 | 39.72 | 39.98 | 285,795 | +0.18(+0.45%) |
Jan 26, 2024 | 39.77 | 39.83 | 39.60 | 39.80 | 31,271 | +0.03(+0.08%) |
Jan 25, 2024 | 39.99 | 39.99 | 39.69 | 39.77 | 62,835 | +0.04(+0.10%) |
Jan 24, 2024 | 39.98 | 40.02 | 39.68 | 39.73 | 108,957 | +0.09(+0.23%) |
Jan 23, 2024 | 39.78 | 39.78 | 39.51 | 39.64 | 33,485 | -0.17(-0.43%) |
Jan 22, 2024 | 39.95 | 39.97 | 39.80 | 39.81 | 50,057 | +0.02(+0.05%) |
Jan 19, 2024 | 39.77 | 39.85 | 39.66 | 39.79 | 224,409 | +0.09(+0.23%) |
Jan 18, 2024 | 39.79 | 39.79 | 39.60 | 39.70 | 34,143 | -0.04(-0.11%) |
Jan 17, 2024 | 39.85 | 39.85 | 39.65 | 39.74 | 42,099 | -0.23(-0.59%) |
Jan 16, 2024 | 40.23 | 40.19 | 39.88 | 39.98 | 312,079 | -0.60(-1.48%) |
Jan 12, 2024 | 40.74 | 40.77 | 40.50 | 40.58 | 49,103 | +0.03(+0.07%) |
Jan 11, 2024 | 40.48 | 40.55 | 40.26 | 40.55 | 47,219 | +0.19(+0.47%) |
Jan 10, 2024 | 40.48 | 40.51 | 40.33 | 40.36 | 42,259 | -0.04(-0.10%) |
Jan 09, 2024 | 40.50 | 40.50 | 40.32 | 40.40 | 187,623 | -0.16(-0.39%) |
Jan 08, 2024 | 40.36 | 40.71 | 40.36 | 40.56 | 125,294 | +0.17(+0.42%) |
Jan 05, 2024 | 40.52 | 40.74 | 40.02 | 40.39 | 159,055 | -0.14(-0.35%) |
Jan 04, 2024 | 40.53 | 40.68 | 40.16 | 40.53 | 195,792 | -0.34(-0.83%) |
Jan 03, 2024 | 40.76 | 40.89 | 40.62 | 40.87 | 68,202 | +0.05(+0.12%) |
Jan 02, 2024 | 40.93 | 41.02 | 40.79 | 40.82 | 279,796 | -0.51(-1.23%) |
Dec 29, 2023 | 41.27 | 41.49 | 41.27 | 41.33 | 400,495 | -0.19(-0.46%) |
Dec 28, 2023 | 41.73 | 41.81 | 41.47 | 41.52 | 17,148 | -0.25(-0.60%) |
Dec 27, 2023 | 41.72 | 41.92 | 41.62 | 41.77 | 122,976 | +0.35(+0.85%) |
Dec 26, 2023 | 41.26 | 41.48 | 41.21 | 41.42 | 62,449 | +0.06(+0.15%) |
Dec 22, 2023 | 41.42 | 41.51 | 41.18 | 41.36 | 127,483 | +0.04(+0.10%) |
Dec 21, 2023 | 41.28 | 41.36 | 41.16 | 41.32 | 255,533 | +0.30(+0.73%) |
Dec 20, 2023 | 41.22 | 41.22 | 41.01 | 41.02 | 40,274 | +0.07(+0.17%) |
Dec 19, 2023 | 40.85 | 41.08 | 40.85 | 40.95 | 30,400 | +0.29(+0.71%) |
Dec 18, 2023 | 40.78 | 40.78 | 40.56 | 40.66 | 38,918 | -0.04(-0.10%) |
Dec 15, 2023 | 40.79 | 40.98 | 40.62 | 40.70 | 85,667 | -0.05(-0.12%) |
Dec 14, 2023 | 40.64 | 41.00 | 40.51 | 40.75 | 78,112 | +0.48(+1.19%) |
Dec 13, 2023 | 39.84 | 40.33 | 39.55 | 40.27 | 149,887 | +0.71(+1.79%) |
Dec 12, 2023 | 39.57 | 39.59 | 39.36 | 39.56 | 112,498 | +0.19(+0.48%) |
Dec 11, 2023 | 39.30 | 39.37 | 39.20 | 39.37 | 12,919,216 | -0.06(-0.15%) |
Dec 08, 2023 | 39.39 | 39.82 | 39.30 | 39.43 | 60,792 | -0.34(-0.85%) |
Dec 07, 2023 | 39.59 | 39.92 | 39.59 | 39.77 | 158,629 | +0.11(+0.28%) |
Dec 06, 2023 | 39.58 | 39.69 | 39.54 | 39.66 | 47,885 | +0.18(+0.46%) |
Dec 05, 2023 | 39.51 | 39.51 | 39.36 | 39.48 | 175,244 | +0.14(+0.36%) |
Dec 04, 2023 | 39.25 | 39.52 | 39.20 | 39.34 | 108,622 | -0.18(-0.46%) |