Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.82 | 42.67 | 41.42 | 42.67 | 17,321 | +1.17(+2.82%) |
May 30, 2024 | 41.52 | 41.74 | 41.25 | 41.50 | 12,049 | -0.03(-0.07%) |
May 29, 2024 | 41.71 | 42.12 | 41.22 | 41.53 | 27,258 | -0.18(-0.43%) |
May 28, 2024 | 41.58 | 42.04 | 41.57 | 41.71 | 20,012 | +0.17(+0.41%) |
May 24, 2024 | 41.64 | 41.87 | 41.49 | 41.54 | 14,449 | -0.07(-0.17%) |
May 23, 2024 | 42.61 | 42.91 | 41.59 | 41.61 | 18,748 | -0.90(-2.12%) |
May 22, 2024 | 43.00 | 43.00 | 42.23 | 42.51 | 35,326 | -0.63(-1.46%) |
May 21, 2024 | 43.51 | 43.51 | 43.05 | 43.14 | 17,612 | -0.19(-0.43%) |
May 20, 2024 | 43.33 | 43.47 | 43.16 | 43.33 | 35,805 | +0.19(+0.43%) |
May 17, 2024 | 42.79 | 43.20 | 42.60 | 43.14 | 95,198 | +0.44(+1.04%) |
May 16, 2024 | 42.45 | 42.82 | 42.32 | 42.70 | 58,073 | +0.24(+0.57%) |
May 15, 2024 | 42.34 | 42.68 | 42.21 | 42.46 | 15,482 | +0.31(+0.74%) |
May 14, 2024 | 42.23 | 42.26 | 41.87 | 42.15 | 20,695 | +0.11(+0.26%) |
May 13, 2024 | 41.92 | 42.14 | 41.79 | 42.04 | 75,169 | +0.31(+0.75%) |
May 10, 2024 | 42.16 | 42.29 | 41.67 | 41.72 | 58,223 | -0.20(-0.47%) |
May 09, 2024 | 41.94 | 42.02 | 41.69 | 41.92 | 18,951 | +0.22(+0.52%) |
May 08, 2024 | 41.09 | 41.90 | 41.07 | 41.70 | 44,297 | +0.42(+1.02%) |
May 07, 2024 | 41.37 | 41.47 | 41.27 | 41.28 | 16,358 | +0.33(+0.82%) |
May 06, 2024 | 41.11 | 41.68 | 40.79 | 40.95 | 17,010 | +0.01(+0.02%) |
May 03, 2024 | 40.99 | 41.11 | 40.57 | 40.94 | 24,191 | +0.27(+0.65%) |
May 02, 2024 | 40.06 | 40.67 | 40.06 | 40.67 | 23,383 | +0.75(+1.87%) |
May 01, 2024 | 40.33 | 40.80 | 39.80 | 39.92 | 7,731 | -0.49(-1.22%) |
Apr 30, 2024 | 40.97 | 41.04 | 40.36 | 40.41 | 10,258 | -0.52(-1.27%) |
Apr 29, 2024 | 41.10 | 41.40 | 40.84 | 40.94 | 22,136 | -0.08(-0.19%) |
Apr 26, 2024 | 41.07 | 41.12 | 40.86 | 41.01 | 11,274 | +0.07(+0.18%) |
Apr 25, 2024 | 40.80 | 41.06 | 40.68 | 40.94 | 10,605 | +0.05(+0.13%) |
Apr 24, 2024 | 40.73 | 40.95 | 40.65 | 40.89 | 13,601 | +0.14(+0.34%) |
Apr 23, 2024 | 40.67 | 40.93 | 40.54 | 40.75 | 25,311 | +0.13(+0.31%) |
Apr 22, 2024 | 40.48 | 40.70 | 40.21 | 40.62 | 22,993 | +0.45(+1.13%) |
Apr 19, 2024 | 39.79 | 40.43 | 39.79 | 40.17 | 19,881 | +0.73(+1.85%) |
Apr 18, 2024 | 39.18 | 39.64 | 39.05 | 39.44 | 11,447 | +0.18(+0.45%) |
Apr 17, 2024 | 38.87 | 39.32 | 38.87 | 39.26 | 7,630 | +0.34(+0.87%) |
Apr 16, 2024 | 39.11 | 39.19 | 38.75 | 38.92 | 12,320 | -0.32(-0.81%) |
Apr 15, 2024 | 39.84 | 39.92 | 39.19 | 39.24 | 18,189 | -0.56(-1.40%) |
Apr 12, 2024 | 40.65 | 41.27 | 39.80 | 39.80 | 13,674 | -0.80(-1.98%) |
Apr 11, 2024 | 41.00 | 41.00 | 40.47 | 40.60 | 3,126 | -0.30(-0.75%) |
Apr 10, 2024 | 41.08 | 41.36 | 40.91 | 40.91 | 5,427 | -0.42(-1.02%) |
Apr 09, 2024 | 41.91 | 41.91 | 41.33 | 41.33 | 5,631 | -0.57(-1.36%) |
Apr 08, 2024 | 41.80 | 41.93 | 41.59 | 41.90 | 13,312 | +0.26(+0.63%) |
Apr 05, 2024 | 41.71 | 41.75 | 41.28 | 41.64 | 6,080 | -0.08(-0.20%) |
Apr 04, 2024 | 41.72 | 41.86 | 41.55 | 41.72 | 18,872 | +0.22(+0.52%) |
Apr 03, 2024 | 41.15 | 41.62 | 41.15 | 41.51 | 9,994 | +0.46(+1.13%) |
Apr 02, 2024 | 41.11 | 41.18 | 40.99 | 41.04 | 6,042 | +0.01(+0.02%) |
Apr 01, 2024 | 41.02 | 41.21 | 41.02 | 41.03 | 5,580 | +0.22(+0.53%) |
Mar 28, 2024 | 40.50 | 41.08 | 40.50 | 40.82 | 9,671 | +0.46(+1.15%) |
Mar 27, 2024 | 40.29 | 40.36 | 40.08 | 40.36 | 8,803 | +0.26(+0.64%) |
Mar 26, 2024 | 40.23 | 40.24 | 40.10 | 40.10 | 7,535 | -0.15(-0.37%) |
Mar 25, 2024 | 40.15 | 40.45 | 40.15 | 40.25 | 4,417 | +0.10(+0.25%) |
Mar 22, 2024 | 40.24 | 40.49 | 40.15 | 40.15 | 8,280 | -0.24(-0.59%) |
Mar 21, 2024 | 40.30 | 40.43 | 40.16 | 40.39 | 4,933 | +0.28(+0.70%) |
Mar 20, 2024 | 39.77 | 40.45 | 39.77 | 40.11 | 3,196 | +0.26(+0.64%) |
Mar 19, 2024 | 39.57 | 39.85 | 39.32 | 39.85 | 5,104 | +0.62(+1.58%) |
Mar 18, 2024 | 39.22 | 39.24 | 38.91 | 39.23 | 6,420 | +0.17(+0.43%) |
Mar 15, 2024 | 38.58 | 39.17 | 38.58 | 39.07 | 5,276 | +0.37(+0.97%) |
Mar 14, 2024 | 39.36 | 39.38 | 38.69 | 38.69 | 6,726 | -0.68(-1.72%) |
Mar 13, 2024 | 39.70 | 39.70 | 39.17 | 39.37 | 22,335 | +0.01(+0.03%) |
Mar 12, 2024 | 38.97 | 39.47 | 38.97 | 39.36 | 6,574 | +0.30(+0.76%) |
Mar 11, 2024 | 38.71 | 39.11 | 38.71 | 39.07 | 9,715 | +0.14(+0.35%) |
Mar 08, 2024 | 39.18 | 39.50 | 38.91 | 38.93 | 12,290 | -0.32(-0.83%) |
Mar 07, 2024 | 39.06 | 39.34 | 38.88 | 39.25 | 8,452 | +0.22(+0.55%) |
Mar 06, 2024 | 38.89 | 39.38 | 38.89 | 39.04 | 9,632 | +0.40(+1.04%) |
Mar 05, 2024 | 38.28 | 38.87 | 38.28 | 38.63 | 8,330 | +0.35(+0.93%) |
Mar 04, 2024 | 38.24 | 38.40 | 37.88 | 38.28 | 10,364 | +0.04(+0.09%) |
Mar 01, 2024 | 37.67 | 38.29 | 37.67 | 38.24 | 23,006 | +0.46(+1.21%) |
Feb 29, 2024 | 37.68 | 38.05 | 37.68 | 37.79 | 15,001 | +0.13(+0.34%) |
Feb 28, 2024 | 37.75 | 38.17 | 37.64 | 37.66 | 17,816 | -0.24(-0.62%) |
Feb 27, 2024 | 38.05 | 38.16 | 37.88 | 37.90 | 5,989 | -0.16(-0.41%) |
Feb 26, 2024 | 37.87 | 38.13 | 37.87 | 38.05 | 20,831 | -0.01(-0.03%) |
Feb 23, 2024 | 38.05 | 38.17 | 38.05 | 38.06 | 6,879 | +0.01(+0.03%) |
Feb 22, 2024 | 37.73 | 38.19 | 37.64 | 38.05 | 10,178 | +0.43(+1.15%) |
Feb 21, 2024 | 37.28 | 37.79 | 37.28 | 37.62 | 10,990 | +0.59(+1.58%) |
Feb 20, 2024 | 36.90 | 37.19 | 36.90 | 37.03 | 9,835 | +0.14(+0.38%) |
Feb 16, 2024 | 36.57 | 36.94 | 36.31 | 36.89 | 20,750 | +0.32(+0.87%) |
Feb 15, 2024 | 35.59 | 36.65 | 35.59 | 36.58 | 13,558 | +1.01(+2.85%) |
Feb 14, 2024 | 35.75 | 35.85 | 35.44 | 35.56 | 19,057 | -0.24(-0.67%) |
Feb 13, 2024 | 36.02 | 36.02 | 35.73 | 35.80 | 15,456 | -0.30(-0.83%) |
Feb 12, 2024 | 35.73 | 36.26 | 35.73 | 36.10 | 24,233 | +0.51(+1.44%) |
Feb 09, 2024 | 35.69 | 35.69 | 35.53 | 35.59 | 8,726 | -0.02(-0.05%) |
Feb 08, 2024 | 35.29 | 35.62 | 35.18 | 35.61 | 8,977 | +0.34(+0.96%) |
Feb 07, 2024 | 35.44 | 35.56 | 35.27 | 35.27 | 19,977 | -0.04(-0.11%) |
Feb 06, 2024 | 35.43 | 35.58 | 35.26 | 35.31 | 6,761 | -0.26(-0.73%) |
Feb 05, 2024 | 35.57 | 35.70 | 35.24 | 35.57 | 5,362 | -0.22(-0.62%) |
Feb 02, 2024 | 36.01 | 36.01 | 35.55 | 35.79 | 22,181 | -0.26(-0.72%) |
Feb 01, 2024 | 35.96 | 36.40 | 35.86 | 36.05 | 26,390 | -0.05(-0.13%) |
Jan 31, 2024 | 36.41 | 36.47 | 35.92 | 36.10 | 11,773 | -0.26(-0.72%) |
Jan 30, 2024 | 36.09 | 36.40 | 35.22 | 36.36 | 35,499 | +0.04(+0.11%) |
Jan 29, 2024 | 36.15 | 36.32 | 36.04 | 36.32 | 16,189 | +0.10(+0.27%) |
Jan 26, 2024 | 35.74 | 36.23 | 35.68 | 36.23 | 15,791 | +0.66(+1.85%) |
Jan 25, 2024 | 35.39 | 35.63 | 35.05 | 35.57 | 20,585 | +0.44(+1.27%) |
Jan 24, 2024 | 34.51 | 35.19 | 34.45 | 35.13 | 42,592 | +0.70(+2.02%) |
Jan 23, 2024 | 34.41 | 34.52 | 34.36 | 34.43 | 14,150 | +0.15(+0.45%) |
Jan 22, 2024 | 33.99 | 34.54 | 33.99 | 34.28 | 31,399 | +0.35(+1.03%) |
Jan 19, 2024 | 33.94 | 34.33 | 33.87 | 33.93 | 66,328 | +0.02(+0.06%) |
Jan 18, 2024 | 34.03 | 34.48 | 33.85 | 33.91 | 29,437 | -0.10(-0.28%) |
Jan 17, 2024 | 34.27 | 35.10 | 33.95 | 34.01 | 16,246 | -0.55(-1.59%) |
Jan 16, 2024 | 34.59 | 34.99 | 34.56 | 34.56 | 26,003 | -0.27(-0.78%) |
Jan 12, 2024 | 34.63 | 34.96 | 34.61 | 34.83 | 15,280 | +0.26(+0.75%) |
Jan 11, 2024 | 34.78 | 34.78 | 34.47 | 34.57 | 21,067 | -0.21(-0.61%) |
Jan 10, 2024 | 34.59 | 34.92 | 34.58 | 34.78 | 12,238 | +0.10(+0.28%) |
Jan 09, 2024 | 34.69 | 34.92 | 34.44 | 34.68 | 23,446 | -0.26(-0.74%) |
Jan 08, 2024 | 34.55 | 35.04 | 34.55 | 34.94 | 9,668 | +0.14(+0.41%) |
Jan 05, 2024 | 34.90 | 35.17 | 34.79 | 34.80 | 5,329 | -0.21(-0.61%) |
Jan 04, 2024 | 35.43 | 35.43 | 34.94 | 35.01 | 5,743 | -0.24(-0.69%) |
Jan 03, 2024 | 34.90 | 35.50 | 34.90 | 35.25 | 15,601 | +0.43(+1.25%) |
Jan 02, 2024 | 35.20 | 35.44 | 34.69 | 34.82 | 46,761 | -0.18(-0.52%) |
Dec 29, 2023 | 35.02 | 35.21 | 34.80 | 35.00 | 19,344 | -0.12(-0.33%) |
Dec 28, 2023 | 34.97 | 35.16 | 34.91 | 35.12 | 30,754 | +0.32(+0.92%) |
Dec 27, 2023 | 34.97 | 35.21 | 34.68 | 34.80 | 72,648 | -0.15(-0.44%) |
Dec 26, 2023 | 34.34 | 35.96 | 34.34 | 34.95 | 62,676 | +2.37(+7.26%) |
Dec 22, 2023 | 33.13 | 33.66 | 32.53 | 32.59 | 15,118 | -0.25(-0.76%) |
Dec 21, 2023 | 32.89 | 33.76 | 32.54 | 32.84 | 10,318 | -0.19(-0.58%) |
Dec 20, 2023 | 33.00 | 33.23 | 32.63 | 33.03 | 30,866 | +0.17(+0.53%) |
Dec 19, 2023 | 32.45 | 33.05 | 32.21 | 32.86 | 20,444 | +0.44(+1.37%) |
Dec 18, 2023 | 32.60 | 32.70 | 32.31 | 32.41 | 7,924 | +0.00(+0.00%) |
Dec 15, 2023 | 33.27 | 33.27 | 32.41 | 32.41 | 6,604 | -0.77(-2.33%) |
Dec 14, 2023 | 32.80 | 33.41 | 32.57 | 33.18 | 12,833 | +0.84(+2.60%) |
Dec 13, 2023 | 31.54 | 32.36 | 31.45 | 32.34 | 12,223 | +0.77(+2.45%) |
Dec 12, 2023 | 32.98 | 33.00 | 31.19 | 31.57 | 29,073 | -1.49(-4.50%) |
Dec 11, 2023 | 33.51 | 33.67 | 32.87 | 33.06 | 9,905 | -0.32(-0.96%) |
Dec 08, 2023 | 33.49 | 33.60 | 33.31 | 33.38 | 8,712 | -0.12(-0.35%) |
Dec 07, 2023 | 33.56 | 34.27 | 33.48 | 33.49 | 66,069 | -0.14(-0.40%) |
Dec 06, 2023 | 33.65 | 33.99 | 33.51 | 33.63 | 58,327 | -0.16(-0.49%) |
Dec 05, 2023 | 33.83 | 33.83 | 33.70 | 33.79 | 77,237 | +0.04(+0.11%) |
Dec 04, 2023 | 33.56 | 33.78 | 33.40 | 33.75 | 21,184 | -0.15(-0.46%) |
Dec 01, 2023 | 33.12 | 33.99 | 33.12 | 33.91 | 21,440 | +0.71(+2.12%) |
Nov 30, 2023 | 32.85 | 33.31 | 32.85 | 33.20 | 25,039 | +0.60(+1.84%) |
Nov 29, 2023 | 32.25 | 32.73 | 32.02 | 32.60 | 23,978 | +0.64(+1.99%) |
Nov 28, 2023 | 31.67 | 32.12 | 31.67 | 31.97 | 25,847 | +0.27(+0.85%) |
Nov 27, 2023 | 31.82 | 31.95 | 31.58 | 31.70 | 18,166 | -0.20(-0.64%) |
Nov 24, 2023 | 31.81 | 32.19 | 31.74 | 31.90 | 7,783 | +0.20(+0.64%) |
Nov 22, 2023 | 31.20 | 31.79 | 31.20 | 31.70 | 16,447 | +0.06(+0.18%) |
Nov 21, 2023 | 31.47 | 31.86 | 31.47 | 31.64 | 11,417 | +0.14(+0.46%) |
Nov 20, 2023 | 31.93 | 31.95 | 31.35 | 31.49 | 17,234 | -0.17(-0.54%) |
Nov 17, 2023 | 30.98 | 31.89 | 30.98 | 31.66 | 19,226 | +0.71(+2.29%) |
Nov 16, 2023 | 31.03 | 31.38 | 30.65 | 30.95 | 69,390 | -0.15(-0.49%) |
Nov 15, 2023 | 30.80 | 31.48 | 30.72 | 31.11 | 29,056 | +0.27(+0.89%) |
Nov 14, 2023 | 30.44 | 30.93 | 30.44 | 30.83 | 18,418 | +0.79(+2.61%) |
Nov 13, 2023 | 29.59 | 30.07 | 29.59 | 30.05 | 7,209 | +0.53(+1.79%) |
Nov 10, 2023 | 29.18 | 30.14 | 29.03 | 29.52 | 20,453 | +0.36(+1.23%) |
Nov 09, 2023 | 29.55 | 29.92 | 29.16 | 29.16 | 17,170 | -0.26(-0.87%) |
Nov 08, 2023 | 29.90 | 29.91 | 29.38 | 29.41 | 20,403 | -0.57(-1.89%) |
Nov 07, 2023 | 30.59 | 30.59 | 29.95 | 29.98 | 18,602 | -0.91(-2.94%) |
Nov 06, 2023 | 30.92 | 30.99 | 30.53 | 30.89 | 13,074 | -0.01(-0.03%) |
Nov 03, 2023 | 31.05 | 31.09 | 30.56 | 30.90 | 25,393 | +0.07(+0.21%) |
Nov 02, 2023 | 29.54 | 30.92 | 29.54 | 30.83 | 18,775 | +1.36(+4.62%) |
Nov 01, 2023 | 29.06 | 29.61 | 28.88 | 29.47 | 15,289 | +0.33(+1.14%) |
Oct 31, 2023 | 28.80 | 29.46 | 28.80 | 29.14 | 14,782 | +0.23(+0.79%) |
Oct 30, 2023 | 28.80 | 28.99 | 28.45 | 28.91 | 13,599 | +0.09(+0.33%) |
Oct 27, 2023 | 29.33 | 29.33 | 28.75 | 28.82 | 12,681 | -0.45(-1.55%) |
Oct 26, 2023 | 29.21 | 29.41 | 28.86 | 29.27 | 8,174 | -0.05(-0.16%) |
Oct 25, 2023 | 28.93 | 29.47 | 28.90 | 29.32 | 30,959 | +0.27(+0.94%) |
Oct 24, 2023 | 29.05 | 30.00 | 28.82 | 29.04 | 14,710 | -0.01(-0.03%) |
Oct 23, 2023 | 29.45 | 29.45 | 28.97 | 29.05 | 10,404 | -0.64(-2.17%) |
Oct 20, 2023 | 30.17 | 30.17 | 29.61 | 29.70 | 12,807 | -0.53(-1.75%) |
Oct 19, 2023 | 30.18 | 30.50 | 30.16 | 30.23 | 12,306 | -0.21(-0.68%) |
Oct 18, 2023 | 30.56 | 30.76 | 30.39 | 30.43 | 15,403 | -0.18(-0.59%) |
Oct 17, 2023 | 30.61 | 31.04 | 30.60 | 30.61 | 11,951 | -0.03(-0.09%) |
Oct 16, 2023 | 30.33 | 30.91 | 30.33 | 30.64 | 30,601 | +0.00(+0.02%) |
Oct 13, 2023 | 30.63 | 30.85 | 30.51 | 30.64 | 41,849 | +0.28(+0.92%) |
Oct 12, 2023 | 30.60 | 30.60 | 30.11 | 30.36 | 6,854 | -0.05(-0.16%) |
Oct 11, 2023 | 30.02 | 30.52 | 30.02 | 30.41 | 10,529 | +0.31(+1.04%) |
Oct 10, 2023 | 29.92 | 30.44 | 29.92 | 30.09 | 8,463 | +0.25(+0.82%) |
Oct 09, 2023 | 29.22 | 29.88 | 29.22 | 29.85 | 10,460 | +0.86(+2.97%) |
Oct 06, 2023 | 28.46 | 29.29 | 28.46 | 28.99 | 23,008 | +0.40(+1.39%) |
Oct 05, 2023 | 28.22 | 28.67 | 28.22 | 28.59 | 10,793 | +0.22(+0.77%) |
Oct 04, 2023 | 28.60 | 28.97 | 27.74 | 28.37 | 21,658 | -0.44(-1.54%) |
Oct 03, 2023 | 29.37 | 29.38 | 28.79 | 28.82 | 17,972 | -0.74(-2.50%) |
Oct 02, 2023 | 30.19 | 30.19 | 29.53 | 29.55 | 23,650 | -0.78(-2.56%) |
Sep 29, 2023 | 30.85 | 30.85 | 30.31 | 30.33 | 14,424 | -0.39(-1.26%) |
Sep 28, 2023 | 30.69 | 30.80 | 30.55 | 30.72 | 11,676 | -0.07(-0.22%) |
Sep 27, 2023 | 30.80 | 31.07 | 30.65 | 30.78 | 41,131 | +0.10(+0.34%) |
Sep 26, 2023 | 31.11 | 31.11 | 30.50 | 30.68 | 19,535 | -0.51(-1.64%) |
Sep 25, 2023 | 30.77 | 31.52 | 31.13 | 31.19 | 31,842 | +0.43(+1.38%) |
Sep 22, 2023 | 30.64 | 31.36 | 30.64 | 30.77 | 24,324 | +0.15(+0.49%) |
Sep 21, 2023 | 30.73 | 30.98 | 30.60 | 30.61 | 60,341 | -0.24(-0.77%) |
Sep 20, 2023 | 30.60 | 31.01 | 30.60 | 30.85 | 8,907 | +0.32(+1.05%) |
Sep 19, 2023 | 30.35 | 30.65 | 30.35 | 30.53 | 15,587 | +0.18(+0.59%) |
Sep 18, 2023 | 30.19 | 30.38 | 30.19 | 30.35 | 9,272 | +0.20(+0.66%) |
Sep 15, 2023 | 30.48 | 30.53 | 30.15 | 30.15 | 14,455 | -0.35(-1.15%) |
Sep 14, 2023 | 30.14 | 30.51 | 30.14 | 30.50 | 15,971 | +0.41(+1.35%) |
Sep 13, 2023 | 30.10 | 30.22 | 29.85 | 30.09 | 17,390 | +0.16(+0.54%) |
Sep 12, 2023 | 29.96 | 30.18 | 29.91 | 29.93 | 24,987 | +0.05(+0.16%) |
Sep 11, 2023 | 30.29 | 30.29 | 29.81 | 29.89 | 3,935 | -0.24(-0.79%) |
Sep 08, 2023 | 29.95 | 30.22 | 29.95 | 30.12 | 22,696 | +0.30(+1.02%) |
Sep 07, 2023 | 29.50 | 29.91 | 29.50 | 29.82 | 13,763 | +0.12(+0.41%) |
Sep 06, 2023 | 30.93 | 30.93 | 29.68 | 29.70 | 27,814 | -1.30(-4.18%) |
Sep 05, 2023 | 31.40 | 31.40 | 30.99 | 30.99 | 18,173 | -0.26(-0.85%) |