Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.48 | 40.49 | 40.07 | 40.38 | 447,537 | -0.04(-0.10%) |
May 16, 2024 | 40.46 | 40.63 | 40.28 | 40.42 | 381,360 | -0.01(-0.02%) |
May 15, 2024 | 41.20 | 41.20 | 40.41 | 40.43 | 339,694 | -0.71(-1.73%) |
May 14, 2024 | 40.91 | 41.24 | 40.71 | 41.14 | 287,540 | +0.56(+1.38%) |
May 13, 2024 | 40.11 | 40.76 | 40.00 | 40.58 | 379,595 | +0.61(+1.53%) |
May 10, 2024 | 39.30 | 40.05 | 39.00 | 39.97 | 422,040 | +0.71(+1.81%) |
May 09, 2024 | 39.15 | 39.29 | 38.49 | 39.26 | 582,814 | +0.43(+1.11%) |
May 08, 2024 | 39.00 | 39.26 | 37.22 | 38.83 | 701,746 | +1.22(+3.24%) |
May 07, 2024 | 37.65 | 37.93 | 37.47 | 37.61 | 378,407 | +0.09(+0.24%) |
May 06, 2024 | 38.05 | 38.06 | 37.22 | 37.52 | 299,986 | -0.30(-0.79%) |
May 03, 2024 | 38.29 | 38.38 | 37.67 | 37.82 | 237,417 | -0.15(-0.40%) |
May 02, 2024 | 37.78 | 38.16 | 37.35 | 37.97 | 414,633 | +0.44(+1.17%) |
May 01, 2024 | 37.48 | 38.02 | 37.35 | 37.53 | 400,889 | -0.09(-0.24%) |
Apr 30, 2024 | 37.44 | 37.92 | 37.32 | 37.62 | 274,576 | +0.06(+0.16%) |
Apr 29, 2024 | 37.53 | 37.73 | 37.35 | 37.56 | 286,003 | +0.13(+0.35%) |
Apr 26, 2024 | 37.37 | 37.75 | 37.25 | 37.43 | 183,789 | -0.06(-0.16%) |
Apr 25, 2024 | 38.08 | 38.08 | 37.33 | 37.49 | 291,449 | -0.74(-1.94%) |
Apr 24, 2024 | 37.40 | 38.39 | 37.16 | 38.23 | 553,216 | +0.52(+1.38%) |
Apr 23, 2024 | 37.00 | 38.00 | 37.00 | 37.71 | 317,113 | +0.87(+2.36%) |
Apr 22, 2024 | 36.71 | 37.09 | 36.50 | 36.84 | 203,166 | +0.19(+0.52%) |
Apr 19, 2024 | 35.90 | 36.72 | 35.90 | 36.65 | 258,007 | +0.51(+1.41%) |
Apr 18, 2024 | 35.45 | 36.23 | 35.36 | 36.14 | 286,468 | +0.82(+2.32%) |
Apr 17, 2024 | 35.73 | 35.91 | 35.32 | 35.32 | 249,394 | -0.14(-0.39%) |
Apr 16, 2024 | 35.46 | 35.67 | 35.26 | 35.46 | 203,328 | -0.01(-0.03%) |
Apr 15, 2024 | 35.77 | 36.04 | 35.38 | 35.47 | 229,497 | -0.32(-0.89%) |
Apr 12, 2024 | 35.62 | 36.06 | 35.62 | 35.79 | 346,371 | -0.23(-0.64%) |
Apr 11, 2024 | 35.85 | 36.30 | 35.60 | 36.02 | 296,080 | +0.22(+0.61%) |
Apr 10, 2024 | 36.01 | 36.09 | 35.48 | 35.80 | 262,508 | -1.16(-3.14%) |
Apr 09, 2024 | 36.83 | 37.10 | 36.73 | 36.96 | 205,627 | +0.38(+1.04%) |
Apr 08, 2024 | 36.57 | 36.83 | 36.50 | 36.58 | 300,589 | +0.15(+0.41%) |
Apr 05, 2024 | 36.40 | 36.51 | 36.00 | 36.43 | 253,518 | +0.00(+0.00%) |
Apr 04, 2024 | 36.88 | 37.10 | 36.38 | 36.43 | 238,173 | -0.19(-0.52%) |
Apr 03, 2024 | 36.93 | 37.15 | 36.58 | 36.62 | 273,533 | -0.60(-1.61%) |
Apr 02, 2024 | 37.57 | 37.85 | 37.00 | 37.22 | 335,447 | -0.61(-1.61%) |
Apr 01, 2024 | 38.56 | 38.56 | 37.81 | 37.83 | 214,289 | -0.81(-2.10%) |
Mar 28, 2024 | 38.95 | 38.63 | 38.55 | 38.64 | 300,897 | -0.13(-0.34%) |
Mar 27, 2024 | 38.18 | 38.79 | 38.05 | 38.77 | 386,909 | +0.85(+2.24%) |
Mar 26, 2024 | 37.84 | 37.93 | 37.50 | 37.92 | 240,482 | +0.40(+1.07%) |
Mar 25, 2024 | 37.72 | 37.90 | 37.46 | 37.52 | 229,243 | -0.09(-0.24%) |
Mar 22, 2024 | 37.73 | 37.94 | 37.54 | 37.61 | 329,710 | -0.02(-0.05%) |
Mar 21, 2024 | 37.96 | 38.26 | 37.56 | 37.63 | 317,576 | -0.22(-0.58%) |
Mar 20, 2024 | 36.84 | 38.04 | 36.84 | 37.85 | 411,105 | +0.72(+1.94%) |
Mar 19, 2024 | 37.17 | 37.65 | 37.02 | 37.13 | 228,462 | -0.01(-0.03%) |
Mar 18, 2024 | 37.18 | 37.37 | 36.86 | 37.14 | 387,991 | -0.12(-0.32%) |
Mar 15, 2024 | 36.73 | 37.36 | 36.71 | 37.26 | 860,866 | +0.27(+0.73%) |
Mar 14, 2024 | 37.47 | 37.48 | 36.63 | 36.99 | 354,355 | -0.62(-1.65%) |
Mar 13, 2024 | 38.22 | 38.47 | 37.48 | 37.61 | 265,961 | -0.64(-1.67%) |
Mar 12, 2024 | 37.60 | 38.28 | 37.54 | 38.25 | 371,952 | +0.50(+1.32%) |
Mar 11, 2024 | 38.27 | 38.63 | 37.72 | 37.75 | 368,508 | -0.70(-1.82%) |
Mar 08, 2024 | 38.63 | 39.09 | 38.27 | 38.45 | 422,416 | +0.03(+0.08%) |
Mar 07, 2024 | 37.62 | 38.45 | 37.62 | 38.42 | 315,311 | +0.98(+2.62%) |
Mar 06, 2024 | 38.13 | 38.13 | 37.33 | 37.44 | 306,919 | -0.29(-0.77%) |
Mar 05, 2024 | 37.58 | 38.36 | 37.58 | 37.73 | 502,666 | -0.03(-0.08%) |
Mar 04, 2024 | 37.83 | 38.21 | 37.65 | 37.76 | 322,258 | -0.14(-0.37%) |
Mar 01, 2024 | 38.04 | 38.07 | 37.53 | 37.90 | 289,782 | -0.14(-0.37%) |
Feb 29, 2024 | 37.87 | 38.14 | 37.63 | 38.04 | 353,626 | +0.45(+1.19%) |
Feb 28, 2024 | 37.89 | 37.89 | 37.50 | 37.59 | 369,646 | -0.63(-1.64%) |
Feb 27, 2024 | 38.23 | 38.32 | 37.80 | 38.22 | 309,929 | +0.10(+0.26%) |
Feb 26, 2024 | 38.32 | 38.54 | 38.11 | 38.12 | 257,824 | -0.41(-1.06%) |
Feb 23, 2024 | 38.53 | 38.73 | 38.07 | 38.53 | 227,898 | +0.10(+0.26%) |
Feb 22, 2024 | 37.95 | 38.46 | 37.65 | 38.43 | 364,923 | +0.28(+0.73%) |
Feb 21, 2024 | 37.73 | 38.26 | 37.71 | 38.15 | 272,303 | +0.37(+0.98%) |
Feb 20, 2024 | 37.76 | 38.44 | 37.71 | 37.78 | 276,612 | -0.22(-0.58%) |
Feb 16, 2024 | 38.61 | 38.77 | 37.98 | 38.00 | 401,329 | -0.72(-1.85%) |
Feb 15, 2024 | 38.91 | 39.01 | 38.58 | 38.72 | 340,374 | -0.04(-0.10%) |
Feb 14, 2024 | 38.90 | 39.06 | 38.30 | 38.76 | 385,448 | +0.13(+0.34%) |
Feb 13, 2024 | 38.89 | 39.17 | 38.35 | 38.63 | 507,608 | -1.08(-2.71%) |
Feb 12, 2024 | 39.29 | 40.16 | 39.29 | 39.70 | 530,986 | +0.41(+1.04%) |
Feb 09, 2024 | 39.17 | 39.41 | 38.72 | 39.29 | 526,077 | -0.02(-0.05%) |
Feb 08, 2024 | 38.34 | 39.47 | 38.08 | 39.31 | 678,415 | +1.46(+3.87%) |
Feb 07, 2024 | 38.17 | 39.46 | 37.50 | 37.85 | 647,754 | +0.61(+1.63%) |
Feb 06, 2024 | 36.78 | 37.52 | 36.44 | 37.24 | 546,762 | +0.35(+0.94%) |
Feb 05, 2024 | 37.14 | 37.45 | 36.84 | 36.89 | 774,371 | -0.27(-0.72%) |
Feb 02, 2024 | 37.07 | 37.60 | 36.81 | 37.16 | 412,949 | -0.33(-0.88%) |
Feb 01, 2024 | 36.95 | 37.57 | 36.54 | 37.49 | 415,884 | +0.59(+1.59%) |
Jan 31, 2024 | 37.66 | 37.96 | 36.88 | 36.90 | 434,890 | -0.64(-1.70%) |
Jan 30, 2024 | 37.94 | 38.06 | 37.42 | 37.54 | 371,102 | -0.62(-1.62%) |
Jan 29, 2024 | 37.49 | 38.22 | 37.35 | 38.16 | 355,028 | +0.58(+1.54%) |
Jan 26, 2024 | 37.79 | 38.14 | 37.39 | 37.58 | 300,974 | +0.11(+0.29%) |
Jan 25, 2024 | 37.27 | 37.47 | 36.88 | 37.47 | 375,011 | +0.68(+1.84%) |
Jan 24, 2024 | 38.07 | 38.25 | 36.77 | 36.79 | 481,189 | -1.12(-2.94%) |
Jan 23, 2024 | 38.49 | 38.93 | 37.91 | 37.91 | 564,449 | +0.12(+0.32%) |
Jan 22, 2024 | 37.49 | 38.04 | 37.32 | 37.79 | 487,087 | +0.44(+1.17%) |
Jan 19, 2024 | 36.77 | 37.36 | 36.31 | 37.35 | 436,775 | +0.72(+1.96%) |
Jan 18, 2024 | 36.90 | 37.05 | 36.59 | 36.63 | 372,430 | -0.35(-0.94%) |
Jan 17, 2024 | 36.26 | 37.06 | 36.06 | 36.98 | 360,585 | +0.35(+0.95%) |
Jan 16, 2024 | 37.35 | 37.43 | 36.48 | 36.63 | 376,774 | -1.03(-2.72%) |
Jan 12, 2024 | 38.08 | 38.08 | 37.19 | 37.66 | 856,240 | +0.18(+0.48%) |
Jan 11, 2024 | 37.23 | 37.48 | 36.64 | 37.48 | 344,120 | +0.25(+0.67%) |
Jan 10, 2024 | 37.02 | 37.25 | 36.67 | 37.23 | 286,240 | +0.35(+0.95%) |
Jan 09, 2024 | 35.94 | 36.90 | 35.90 | 36.88 | 378,509 | +0.48(+1.31%) |
Jan 08, 2024 | 35.40 | 36.51 | 35.40 | 36.41 | 339,352 | +0.96(+2.70%) |
Jan 05, 2024 | 35.38 | 35.81 | 35.26 | 35.45 | 330,579 | -0.14(-0.39%) |
Jan 04, 2024 | 35.68 | 35.79 | 35.51 | 35.59 | 372,268 | -0.02(-0.06%) |
Jan 03, 2024 | 36.25 | 36.29 | 35.54 | 35.61 | 386,215 | -0.81(-2.22%) |