Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.15 | 40.45 | 40.10 | 40.43 | 2,613 | +0.11(+0.27%) |
May 30, 2024 | 40.68 | 40.68 | 40.28 | 40.32 | 6,087 | -0.04(-0.10%) |
May 29, 2024 | 40.47 | 40.47 | 40.32 | 40.36 | 5,521 | -0.21(-0.52%) |
May 28, 2024 | 40.48 | 40.57 | 40.38 | 40.57 | 162,451 | +0.11(+0.27%) |
May 24, 2024 | 40.44 | 40.52 | 40.44 | 40.46 | 4,738 | +0.04(+0.11%) |
May 23, 2024 | 40.31 | 40.50 | 40.31 | 40.42 | 3,026 | -0.04(-0.10%) |
May 22, 2024 | 40.06 | 40.58 | 40.06 | 40.46 | 16,963 | -0.13(-0.32%) |
May 21, 2024 | 40.64 | 40.64 | 40.47 | 40.59 | 3,047 | +0.12(+0.29%) |
May 20, 2024 | 40.51 | 40.60 | 40.47 | 40.47 | 5,997 | +0.02(+0.04%) |
May 17, 2024 | 40.49 | 40.51 | 40.34 | 40.45 | 5,389 | -0.02(-0.05%) |
May 16, 2024 | 40.58 | 40.59 | 40.47 | 40.47 | 2,189 | +0.05(+0.13%) |
May 15, 2024 | 40.31 | 40.49 | 40.29 | 40.42 | 9,598 | +0.31(+0.77%) |
May 14, 2024 | 39.98 | 40.12 | 39.91 | 40.11 | 10,529 | +0.22(+0.56%) |
May 13, 2024 | 39.96 | 39.97 | 39.89 | 39.89 | 1,124 | -0.03(-0.07%) |
May 10, 2024 | 40.03 | 40.03 | 39.91 | 39.91 | 335 | +0.11(+0.27%) |
May 09, 2024 | 39.63 | 39.81 | 39.63 | 39.81 | 4,395 | +0.16(+0.40%) |
May 08, 2024 | 39.50 | 39.67 | 39.50 | 39.65 | 1,557 | +0.00(+0.01%) |
May 07, 2024 | 39.72 | 39.74 | 39.56 | 39.65 | 3,974 | +0.09(+0.22%) |
May 06, 2024 | 39.32 | 39.58 | 39.32 | 39.56 | 11,358 | +0.42(+1.07%) |
May 03, 2024 | 39.08 | 39.21 | 38.98 | 39.14 | 65,479 | +0.64(+1.66%) |
May 02, 2024 | 38.37 | 38.50 | 38.37 | 38.50 | 2,308 | +0.31(+0.81%) |
May 01, 2024 | 38.59 | 38.97 | 38.17 | 38.19 | 5,901 | -0.54(-1.39%) |
Apr 30, 2024 | 38.63 | 38.73 | 38.54 | 38.73 | 11,927 | -0.23(-0.59%) |
Apr 29, 2024 | 38.82 | 39.01 | 38.82 | 38.96 | 6,961 | +0.11(+0.28%) |
Apr 26, 2024 | 38.69 | 38.94 | 38.69 | 38.85 | 13,326 | +0.33(+0.87%) |
Apr 25, 2024 | 38.07 | 38.51 | 38.07 | 38.51 | 6,748 | -0.21(-0.54%) |
Apr 24, 2024 | 38.74 | 38.76 | 38.62 | 38.72 | 3,934 | +0.05(+0.13%) |
Apr 23, 2024 | 38.44 | 38.75 | 38.44 | 38.67 | 16,297 | +0.43(+1.13%) |
Apr 22, 2024 | 38.54 | 38.57 | 38.08 | 38.24 | 6,712 | +0.12(+0.31%) |
Apr 19, 2024 | 38.57 | 38.57 | 37.93 | 38.12 | 21,119 | -0.18(-0.47%) |
Apr 18, 2024 | 38.40 | 38.53 | 38.23 | 38.30 | 4,229 | -0.11(-0.29%) |
Apr 17, 2024 | 38.95 | 38.95 | 38.27 | 38.41 | 5,362 | -0.18(-0.46%) |
Apr 16, 2024 | 38.89 | 38.89 | 38.55 | 38.59 | 4,516 | -0.08(-0.21%) |
Apr 15, 2024 | 39.27 | 39.26 | 38.54 | 38.67 | 5,188 | -0.40(-1.03%) |
Apr 12, 2024 | 39.67 | 39.67 | 38.98 | 39.07 | 12,206 | -0.47(-1.20%) |
Apr 11, 2024 | 39.14 | 39.56 | 39.14 | 39.55 | 4,282 | +0.35(+0.90%) |
Apr 10, 2024 | 39.22 | 39.33 | 39.00 | 39.19 | 3,636 | -0.29(-0.72%) |
Apr 09, 2024 | 39.54 | 39.57 | 39.30 | 39.48 | 9,993 | -0.06(-0.15%) |
Apr 08, 2024 | 39.54 | 39.54 | 39.49 | 39.54 | 2,627 | +0.12(+0.30%) |
Apr 05, 2024 | 39.41 | 39.66 | 39.33 | 39.42 | 3,518 | +0.30(+0.75%) |
Apr 04, 2024 | 40.00 | 40.00 | 39.12 | 39.12 | 6,183 | -0.40(-1.01%) |
Apr 03, 2024 | 39.68 | 40.59 | 39.53 | 39.53 | 2,543 | -0.03(-0.09%) |
Apr 02, 2024 | 39.26 | 39.56 | 39.26 | 39.56 | 3,621 | -0.24(-0.60%) |
Apr 01, 2024 | 40.33 | 40.33 | 39.80 | 39.80 | 7,253 | -0.14(-0.34%) |
Mar 28, 2024 | 40.23 | 40.23 | 39.88 | 39.94 | 7,650 | +0.18(+0.45%) |
Mar 27, 2024 | 39.50 | 39.76 | 39.50 | 39.76 | 1,990 | +0.29(+0.72%) |
Mar 26, 2024 | 39.72 | 39.72 | 39.47 | 39.47 | 1,863 | -0.09(-0.23%) |
Mar 25, 2024 | 39.67 | 39.68 | 39.56 | 39.56 | 2,445 | -0.15(-0.37%) |
Mar 22, 2024 | 39.78 | 39.78 | 39.71 | 39.71 | 2,873 | -0.09(-0.23%) |
Mar 21, 2024 | 39.84 | 39.95 | 39.80 | 39.80 | 2,870 | +0.20(+0.51%) |
Mar 20, 2024 | 39.18 | 39.60 | 39.06 | 39.60 | 3,127 | +0.48(+1.22%) |
Mar 19, 2024 | 39.02 | 39.16 | 39.02 | 39.12 | 6,166 | +0.14(+0.35%) |
Mar 18, 2024 | 40.48 | 40.48 | 38.94 | 38.98 | 7,227 | +0.43(+1.13%) |
Mar 15, 2024 | 38.78 | 38.78 | 38.54 | 38.55 | 5,874 | -0.33(-0.84%) |
Mar 14, 2024 | 39.50 | 39.50 | 38.69 | 38.88 | 3,432 | -0.15(-0.39%) |
Mar 13, 2024 | 39.12 | 40.80 | 39.03 | 39.03 | 14,467 | -0.09(-0.23%) |
Mar 12, 2024 | 38.91 | 39.17 | 38.91 | 39.12 | 3,393 | +0.45(+1.16%) |
Mar 11, 2024 | 39.00 | 39.00 | 38.41 | 38.67 | 3,771 | -0.00(-0.00%) |
Mar 08, 2024 | 41.34 | 42.50 | 38.59 | 38.67 | 23,078 | -0.70(-1.77%) |
Mar 07, 2024 | 38.72 | 39.66 | 38.71 | 39.37 | 19,383 | +0.96(+2.50%) |
Mar 06, 2024 | 38.42 | 38.68 | 38.41 | 38.41 | 19,851 | +0.09(+0.25%) |
Mar 05, 2024 | 38.66 | 38.66 | 38.32 | 38.32 | 2,309 | -0.35(-0.90%) |
Mar 04, 2024 | 38.75 | 38.91 | 38.65 | 38.66 | 21,359 | +0.03(+0.07%) |
Mar 01, 2024 | 38.55 | 38.78 | 38.47 | 38.64 | 6,883 | +0.23(+0.60%) |
Feb 29, 2024 | 38.41 | 38.43 | 38.31 | 38.40 | 1,915 | +0.21(+0.54%) |
Feb 28, 2024 | 38.07 | 38.20 | 38.07 | 38.20 | 2,688 | -0.00(-0.01%) |
Feb 27, 2024 | 38.10 | 38.24 | 38.10 | 38.20 | 1,320 | -0.01(-0.02%) |
Feb 26, 2024 | 38.01 | 38.36 | 38.01 | 38.21 | 6,406 | -0.10(-0.27%) |
Feb 23, 2024 | 38.47 | 38.49 | 38.22 | 38.31 | 4,289 | +0.12(+0.32%) |
Feb 22, 2024 | 37.90 | 38.23 | 37.85 | 38.19 | 5,354 | +0.76(+2.03%) |
Feb 21, 2024 | 37.24 | 37.43 | 37.24 | 37.43 | 9,404 | +0.05(+0.14%) |
Feb 20, 2024 | 37.47 | 37.51 | 37.18 | 37.38 | 10,879 | -0.23(-0.60%) |
Feb 16, 2024 | 37.58 | 37.81 | 37.56 | 37.60 | 1,444 | -0.19(-0.51%) |
Feb 15, 2024 | 37.66 | 37.81 | 37.59 | 37.80 | 5,954 | +0.29(+0.77%) |
Feb 14, 2024 | 37.47 | 37.51 | 37.17 | 37.51 | 1,342 | +0.47(+1.28%) |
Feb 13, 2024 | 37.09 | 37.19 | 37.03 | 37.03 | 16,006 | -0.50(-1.33%) |
Feb 12, 2024 | 37.65 | 37.65 | 37.53 | 37.53 | 2,429 | -0.10(-0.26%) |
Feb 09, 2024 | 37.16 | 37.63 | 37.16 | 37.63 | 11,678 | +0.35(+0.93%) |
Feb 08, 2024 | 37.38 | 37.42 | 37.27 | 37.28 | 8,864 | -0.03(-0.08%) |
Feb 07, 2024 | 36.96 | 37.42 | 36.96 | 37.31 | 12,816 | +0.30(+0.81%) |
Feb 06, 2024 | 36.93 | 37.01 | 36.87 | 37.01 | 2,382 | +0.05(+0.13%) |
Feb 05, 2024 | 36.86 | 37.00 | 36.81 | 36.96 | 14,741 | -0.13(-0.36%) |
Feb 02, 2024 | 36.79 | 37.16 | 36.79 | 37.10 | 2,721 | +0.51(+1.39%) |
Feb 01, 2024 | 36.19 | 36.59 | 36.09 | 36.59 | 5,841 | +0.48(+1.33%) |
Jan 31, 2024 | 37.00 | 37.00 | 36.11 | 36.11 | 1,800 | -0.88(-2.39%) |
Jan 30, 2024 | 36.97 | 37.09 | 36.95 | 36.99 | 11,707 | -0.01(-0.02%) |
Jan 29, 2024 | 36.70 | 37.00 | 36.70 | 37.00 | 1,394 | +0.27(+0.73%) |
Jan 26, 2024 | 36.83 | 36.90 | 36.66 | 36.73 | 1,652 | -0.01(-0.02%) |
Jan 25, 2024 | 36.62 | 36.74 | 36.61 | 36.74 | 2,281 | +0.10(+0.27%) |
Jan 24, 2024 | 36.89 | 36.89 | 36.60 | 36.64 | 7,472 | +0.10(+0.28%) |
Jan 23, 2024 | 36.53 | 36.56 | 36.38 | 36.54 | 3,345 | +0.11(+0.30%) |
Jan 22, 2024 | 36.23 | 36.53 | 36.23 | 36.43 | 2,965 | +0.13(+0.35%) |
Jan 19, 2024 | 35.95 | 36.35 | 35.81 | 36.30 | 4,963 | +0.59(+1.65%) |
Jan 18, 2024 | 35.66 | 35.75 | 35.66 | 35.71 | 2,223 | +0.34(+0.95%) |
Jan 17, 2024 | 35.37 | 35.38 | 35.22 | 35.38 | 6,275 | -0.22(-0.63%) |
Jan 16, 2024 | 35.99 | 35.99 | 35.58 | 35.60 | 4,089 | -0.24(-0.66%) |
Jan 12, 2024 | 36.06 | 36.06 | 35.74 | 35.83 | 3,865 | -0.04(-0.11%) |
Jan 11, 2024 | 36.12 | 36.12 | 35.36 | 35.87 | 12,277 | +0.08(+0.21%) |
Jan 10, 2024 | 35.60 | 35.82 | 35.60 | 35.80 | 11,458 | +0.21(+0.59%) |
Jan 09, 2024 | 35.41 | 35.71 | 35.41 | 35.59 | 3,074 | -0.07(-0.19%) |
Jan 08, 2024 | 35.15 | 35.71 | 35.15 | 35.65 | 5,130 | +0.67(+1.91%) |
Jan 05, 2024 | 35.70 | 35.70 | 34.79 | 34.98 | 10,456 | -0.31(-0.86%) |
Jan 04, 2024 | 35.63 | 35.63 | 35.29 | 35.29 | 4,092 | +0.28(+0.80%) |
Jan 03, 2024 | 35.56 | 35.56 | 34.91 | 35.01 | 4,977 | -0.49(-1.37%) |