Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.32 | 40.86 | 40.32 | 40.85 | 30,168 | +0.83(+2.08%) |
May 30, 2024 | 39.96 | 40.10 | 39.81 | 40.02 | 50,249 | +0.68(+1.72%) |
May 29, 2024 | 39.76 | 39.76 | 39.32 | 39.34 | 39,903 | -1.24(-3.06%) |
May 28, 2024 | 40.76 | 40.88 | 40.21 | 40.58 | 38,625 | +0.37(+0.92%) |
May 24, 2024 | 40.04 | 40.23 | 39.81 | 40.21 | 41,378 | -0.29(-0.72%) |
May 23, 2024 | 40.94 | 41.06 | 40.28 | 40.50 | 25,398 | -0.84(-2.03%) |
May 22, 2024 | 41.03 | 41.38 | 41.01 | 41.34 | 65,623 | +0.54(+1.32%) |
May 21, 2024 | 40.81 | 40.88 | 40.48 | 40.80 | 56,553 | -0.68(-1.64%) |
May 20, 2024 | 41.87 | 50.63 | 41.33 | 41.48 | 33,426 | -0.49(-1.17%) |
May 17, 2024 | 41.82 | 41.99 | 41.70 | 41.97 | 22,317 | -0.30(-0.72%) |
May 16, 2024 | 42.50 | 42.52 | 42.21 | 42.27 | 14,802 | -0.23(-0.54%) |
May 15, 2024 | 42.03 | 42.58 | 42.03 | 42.50 | 23,389 | +1.22(+2.96%) |
May 14, 2024 | 41.39 | 41.39 | 40.96 | 41.28 | 36,373 | +1.01(+2.51%) |
May 13, 2024 | 39.94 | 40.45 | 39.86 | 40.27 | 40,185 | -1.15(-2.79%) |
May 10, 2024 | 41.42 | 41.62 | 41.21 | 41.42 | 26,527 | +1.02(+2.54%) |
May 09, 2024 | 39.04 | 40.75 | 39.04 | 40.40 | 26,658 | +1.59(+4.10%) |
May 08, 2024 | 38.78 | 39.04 | 38.64 | 38.81 | 22,440 | +0.24(+0.62%) |
May 07, 2024 | 38.40 | 38.98 | 38.40 | 38.57 | 58,696 | +0.68(+1.79%) |
May 06, 2024 | 38.06 | 38.40 | 37.56 | 37.89 | 30,110 | -1.93(-4.85%) |
May 03, 2024 | 39.52 | 39.82 | 39.44 | 39.82 | 32,186 | +0.25(+0.63%) |
May 02, 2024 | 38.85 | 39.57 | 38.53 | 39.57 | 25,550 | +1.61(+4.24%) |
May 01, 2024 | 39.12 | 39.17 | 37.57 | 37.96 | 19,446 | +0.26(+0.69%) |
Apr 30, 2024 | 37.70 | 38.02 | 37.57 | 37.70 | 44,224 | -0.99(-2.56%) |
Apr 29, 2024 | 38.32 | 38.72 | 38.17 | 38.69 | 65,617 | +0.66(+1.74%) |
Apr 26, 2024 | 37.70 | 38.08 | 37.42 | 38.03 | 37,148 | +0.40(+1.06%) |
Apr 25, 2024 | 37.44 | 37.77 | 37.36 | 37.63 | 42,020 | -0.31(-0.82%) |
Apr 24, 2024 | 37.82 | 37.94 | 37.48 | 37.94 | 63,204 | -0.67(-1.74%) |
Apr 23, 2024 | 38.25 | 38.61 | 38.15 | 38.61 | 60,627 | +0.38(+0.99%) |
Apr 22, 2024 | 38.06 | 38.64 | 38.01 | 38.23 | 57,510 | -0.34(-0.88%) |
Apr 19, 2024 | 38.53 | 38.78 | 38.48 | 38.57 | 52,746 | -0.36(-0.91%) |
Apr 18, 2024 | 39.19 | 39.28 | 38.79 | 38.93 | 52,910 | +0.58(+1.50%) |
Apr 17, 2024 | 38.02 | 38.68 | 37.97 | 38.35 | 68,668 | +0.22(+0.58%) |
Apr 16, 2024 | 38.36 | 38.55 | 38.07 | 38.13 | 158,480 | +0.09(+0.24%) |
Apr 15, 2024 | 38.32 | 38.32 | 37.89 | 38.04 | 217,487 | -0.06(-0.16%) |
Apr 12, 2024 | 38.60 | 38.80 | 38.06 | 38.10 | 53,850 | -0.12(-0.33%) |
Apr 11, 2024 | 38.57 | 38.63 | 37.83 | 38.23 | 67,642 | +0.58(+1.53%) |
Apr 10, 2024 | 37.38 | 37.74 | 37.21 | 37.65 | 41,328 | -1.05(-2.72%) |
Apr 09, 2024 | 38.26 | 38.82 | 38.26 | 38.70 | 94,385 | +1.04(+2.76%) |
Apr 08, 2024 | 37.76 | 37.91 | 37.63 | 37.66 | 79,429 | -0.19(-0.50%) |
Apr 05, 2024 | 38.13 | 38.13 | 37.76 | 37.85 | 62,263 | -1.00(-2.57%) |
Apr 04, 2024 | 39.20 | 39.20 | 38.53 | 38.85 | 68,295 | +0.12(+0.31%) |
Apr 03, 2024 | 38.47 | 38.73 | 38.45 | 38.73 | 37,847 | -0.23(-0.59%) |
Apr 02, 2024 | 39.06 | 39.06 | 38.66 | 38.96 | 55,143 | +0.02(+0.05%) |
Apr 01, 2024 | 39.00 | 39.26 | 38.03 | 38.94 | 34,243 | -0.27(-0.69%) |
Mar 28, 2024 | 39.12 | 39.25 | 38.82 | 39.21 | 24,690 | -0.04(-0.10%) |
Mar 27, 2024 | 38.50 | 39.40 | 38.50 | 39.25 | 53,720 | +1.13(+2.96%) |
Mar 26, 2024 | 38.00 | 38.49 | 37.96 | 38.12 | 138,528 | -0.31(-0.80%) |
Mar 25, 2024 | 38.50 | 38.59 | 38.32 | 38.43 | 59,413 | -0.42(-1.09%) |
Mar 22, 2024 | 38.92 | 38.96 | 38.63 | 38.85 | 69,159 | +1.45(+3.88%) |
Mar 21, 2024 | 37.87 | 38.11 | 37.40 | 37.40 | 87,026 | -0.76(-1.99%) |
Mar 20, 2024 | 38.16 | 38.41 | 37.76 | 38.16 | 57,618 | +0.06(+0.16%) |
Mar 19, 2024 | 37.95 | 38.10 | 37.52 | 38.10 | 79,386 | -1.11(-2.83%) |
Mar 18, 2024 | 39.11 | 39.44 | 38.98 | 39.21 | 55,566 | -0.09(-0.23%) |
Mar 15, 2024 | 39.59 | 39.61 | 39.20 | 39.30 | 64,676 | -0.19(-0.48%) |
Mar 14, 2024 | 39.59 | 39.90 | 39.42 | 39.49 | 205,155 | -0.11(-0.28%) |
Mar 13, 2024 | 39.89 | 40.22 | 39.59 | 39.60 | 26,492 | -0.50(-1.25%) |
Mar 12, 2024 | 41.30 | 41.30 | 40.04 | 40.10 | 58,614 | -1.49(-3.58%) |
Mar 11, 2024 | 41.77 | 41.82 | 41.20 | 41.59 | 32,572 | +0.07(+0.17%) |
Mar 08, 2024 | 41.78 | 41.82 | 41.45 | 41.52 | 19,883 | -0.63(-1.49%) |
Mar 07, 2024 | 42.69 | 42.83 | 42.09 | 42.15 | 27,524 | +0.79(+1.91%) |
Mar 06, 2024 | 41.81 | 41.83 | 41.30 | 41.36 | 44,968 | +0.73(+1.80%) |
Mar 05, 2024 | 40.60 | 41.03 | 40.60 | 40.63 | 48,228 | +0.81(+2.03%) |
Mar 04, 2024 | 39.40 | 39.87 | 39.40 | 39.82 | 44,442 | -0.17(-0.43%) |
Mar 01, 2024 | 39.53 | 40.28 | 39.53 | 39.99 | 47,193 | -0.03(-0.07%) |
Feb 29, 2024 | 39.73 | 40.29 | 39.61 | 40.02 | 63,121 | +0.56(+1.43%) |
Feb 28, 2024 | 39.45 | 39.63 | 38.47 | 39.46 | 26,099 | -0.93(-2.31%) |
Feb 27, 2024 | 40.23 | 40.64 | 40.16 | 40.39 | 41,064 | +0.71(+1.79%) |
Feb 26, 2024 | 39.81 | 39.85 | 39.68 | 39.68 | 33,531 | -0.58(-1.44%) |
Feb 23, 2024 | 40.32 | 40.32 | 40.21 | 40.26 | 87,923 | -0.02(-0.05%) |
Feb 22, 2024 | 40.39 | 40.45 | 40.20 | 40.28 | 29,200 | -0.53(-1.30%) |
Feb 21, 2024 | 40.40 | 40.84 | 40.39 | 40.81 | 110,848 | +0.40(+0.99%) |
Feb 20, 2024 | 40.48 | 40.60 | 40.41 | 40.41 | 47,447 | -0.15(-0.37%) |
Feb 16, 2024 | 40.22 | 40.68 | 40.10 | 40.56 | 17,950 | -0.62(-1.51%) |
Feb 15, 2024 | 40.87 | 41.27 | 40.83 | 41.18 | 42,908 | +0.92(+2.29%) |
Feb 14, 2024 | 40.30 | 40.43 | 40.10 | 40.26 | 60,628 | -0.02(-0.05%) |
Feb 13, 2024 | 40.92 | 40.92 | 40.24 | 40.28 | 46,298 | -0.99(-2.40%) |
Feb 12, 2024 | 41.33 | 41.37 | 41.09 | 41.27 | 34,479 | +0.48(+1.18%) |
Feb 09, 2024 | 40.77 | 40.85 | 40.39 | 40.79 | 31,980 | -0.26(-0.63%) |
Feb 08, 2024 | 40.92 | 41.23 | 40.80 | 41.05 | 43,272 | -1.03(-2.45%) |
Feb 07, 2024 | 42.35 | 42.43 | 41.93 | 42.08 | 34,525 | -0.33(-0.78%) |
Feb 06, 2024 | 42.00 | 42.50 | 42.00 | 42.41 | 38,136 | -0.90(-2.07%) |
Feb 05, 2024 | 43.37 | 43.43 | 43.01 | 43.31 | 60,200 | -0.71(-1.61%) |
Feb 02, 2024 | 43.77 | 44.02 | 43.61 | 44.02 | 18,206 | -1.04(-2.31%) |
Feb 01, 2024 | 44.60 | 45.06 | 44.58 | 45.06 | 27,445 | +0.51(+1.13%) |
Jan 31, 2024 | 44.86 | 45.26 | 44.48 | 44.55 | 17,706 | +1.00(+2.30%) |
Jan 30, 2024 | 43.42 | 43.59 | 43.24 | 43.55 | 17,947 | +0.23(+0.54%) |
Jan 29, 2024 | 43.03 | 43.35 | 42.91 | 43.32 | 30,608 | -1.00(-2.26%) |
Jan 26, 2024 | 44.12 | 44.50 | 43.57 | 44.32 | 15,651 | -1.65(-3.59%) |
Jan 25, 2024 | 45.81 | 45.99 | 45.51 | 45.97 | 22,965 | -0.51(-1.10%) |
Jan 24, 2024 | 46.67 | 46.67 | 46.09 | 46.48 | 40,163 | +0.32(+0.69%) |
Jan 23, 2024 | 46.49 | 46.49 | 45.97 | 46.16 | 17,582 | -0.55(-1.18%) |
Jan 22, 2024 | 46.71 | 46.76 | 46.56 | 46.71 | 29,530 | -0.39(-0.83%) |
Jan 19, 2024 | 46.62 | 47.10 | 46.62 | 47.10 | 17,072 | +1.14(+2.47%) |
Jan 18, 2024 | 46.00 | 46.11 | 45.70 | 45.96 | 28,585 | -0.65(-1.39%) |
Jan 17, 2024 | 46.03 | 46.85 | 45.88 | 46.61 | 15,363 | -0.99(-2.08%) |
Jan 16, 2024 | 47.70 | 48.00 | 47.52 | 47.60 | 25,541 | -2.11(-4.24%) |
Jan 12, 2024 | 49.35 | 49.89 | 49.35 | 49.71 | 11,949 | -0.39(-0.78%) |
Jan 11, 2024 | 49.85 | 50.22 | 49.63 | 50.10 | 14,926 | -0.26(-0.52%) |
Jan 10, 2024 | 50.19 | 50.49 | 50.16 | 50.36 | 19,042 | +0.13(+0.26%) |
Jan 09, 2024 | 49.96 | 50.26 | 49.83 | 50.23 | 12,804 | +0.14(+0.29%) |
Jan 08, 2024 | 49.63 | 50.11 | 49.63 | 50.09 | 16,475 | +0.36(+0.73%) |
Jan 05, 2024 | 49.07 | 49.87 | 49.06 | 49.73 | 11,975 | +0.15(+0.29%) |
Jan 04, 2024 | 49.15 | 49.58 | 49.15 | 49.58 | 10,786 | +1.15(+2.37%) |
Jan 03, 2024 | 48.24 | 48.56 | 48.23 | 48.43 | 7,536 | -1.03(-2.08%) |
Jan 02, 2024 | 49.41 | 49.66 | 49.27 | 49.46 | 19,964 | -1.01(-2.01%) |
Dec 29, 2023 | 50.59 | 50.59 | 50.26 | 50.47 | 7,894 | -0.01(-0.01%) |
Dec 28, 2023 | 50.33 | 50.62 | 50.33 | 50.48 | 12,528 | -0.05(-0.10%) |
Dec 27, 2023 | 50.16 | 51.02 | 50.11 | 50.53 | 12,959 | +0.38(+0.76%) |
Dec 26, 2023 | 49.94 | 50.31 | 48.82 | 50.15 | 12,231 | +0.02(+0.04%) |
Dec 22, 2023 | 49.88 | 50.20 | 49.79 | 50.13 | 22,538 | +0.42(+0.84%) |
Dec 21, 2023 | 49.29 | 49.75 | 49.24 | 49.71 | 29,355 | +0.80(+1.64%) |
Dec 20, 2023 | 49.38 | 49.65 | 48.91 | 48.91 | 13,186 | -1.32(-2.63%) |
Dec 19, 2023 | 49.76 | 50.23 | 49.65 | 50.23 | 13,107 | +1.12(+2.28%) |
Dec 18, 2023 | 49.75 | 49.80 | 49.10 | 49.11 | 20,396 | -0.91(-1.82%) |
Dec 15, 2023 | 50.08 | 50.36 | 49.71 | 50.02 | 23,443 | -0.21(-0.42%) |
Dec 14, 2023 | 50.54 | 50.70 | 50.23 | 50.23 | 15,950 | +1.06(+2.16%) |
Dec 13, 2023 | 47.98 | 49.17 | 47.88 | 49.17 | 25,052 | +1.43(+3.00%) |
Dec 12, 2023 | 47.51 | 47.86 | 47.48 | 47.74 | 15,163 | -0.23(-0.49%) |
Dec 11, 2023 | 48.05 | 48.26 | 47.32 | 47.97 | 27,023 | -0.54(-1.12%) |
Dec 08, 2023 | 48.76 | 48.88 | 48.41 | 48.52 | 29,938 | -0.46(-0.94%) |
Dec 07, 2023 | 48.85 | 49.00 | 48.60 | 48.98 | 14,016 | +0.44(+0.91%) |
Dec 06, 2023 | 48.60 | 48.66 | 48.48 | 48.54 | 32,261 | +0.70(+1.46%) |
Dec 05, 2023 | 47.84 | 48.00 | 47.78 | 47.84 | 21,824 | -0.25(-0.53%) |
Dec 04, 2023 | 48.00 | 48.21 | 47.79 | 48.09 | 21,195 | +0.13(+0.27%) |
Dec 01, 2023 | 47.53 | 48.07 | 47.53 | 47.97 | 18,024 | +0.06(+0.11%) |
Nov 30, 2023 | 47.87 | 47.94 | 47.72 | 47.91 | 24,625 | -0.33(-0.68%) |
Nov 29, 2023 | 48.57 | 48.74 | 48.19 | 48.24 | 19,169 | +0.31(+0.65%) |
Nov 28, 2023 | 47.83 | 48.38 | 47.83 | 47.93 | 26,387 | +0.54(+1.14%) |
Nov 27, 2023 | 46.93 | 47.40 | 46.80 | 47.39 | 24,069 | +0.57(+1.22%) |
Nov 24, 2023 | 46.52 | 46.82 | 46.51 | 46.82 | 8,798 | +0.12(+0.26%) |
Nov 22, 2023 | 46.39 | 46.70 | 46.25 | 46.70 | 8,675 | +0.30(+0.66%) |
Nov 21, 2023 | 46.72 | 46.72 | 46.12 | 46.40 | 18,814 | -1.23(-2.59%) |
Nov 20, 2023 | 46.91 | 47.63 | 46.84 | 47.63 | 21,631 | +0.68(+1.45%) |
Nov 17, 2023 | 47.90 | 47.95 | 46.61 | 46.95 | 36,813 | +0.39(+0.84%) |
Nov 16, 2023 | 46.37 | 46.65 | 46.28 | 46.56 | 19,267 | +0.68(+1.48%) |
Nov 15, 2023 | 45.56 | 46.06 | 45.56 | 45.88 | 22,563 | -0.78(-1.67%) |
Nov 14, 2023 | 46.16 | 46.81 | 46.10 | 46.66 | 34,983 | +1.92(+4.29%) |
Nov 13, 2023 | 44.42 | 44.75 | 44.42 | 44.74 | 97,591 | +0.18(+0.40%) |
Nov 10, 2023 | 44.15 | 44.56 | 44.08 | 44.56 | 45,752 | +0.09(+0.19%) |
Nov 09, 2023 | 44.28 | 44.91 | 44.21 | 44.48 | 30,656 | -0.12(-0.28%) |
Nov 08, 2023 | 44.18 | 44.60 | 44.18 | 44.60 | 66,930 | -0.07(-0.16%) |
Nov 07, 2023 | 44.27 | 44.78 | 43.85 | 44.67 | 53,117 | -0.76(-1.67%) |
Nov 06, 2023 | 45.45 | 45.65 | 45.27 | 45.43 | 32,251 | +0.21(+0.47%) |
Nov 03, 2023 | 45.41 | 45.49 | 45.14 | 45.22 | 33,024 | +0.22(+0.48%) |
Nov 02, 2023 | 43.70 | 45.00 | 43.44 | 45.00 | 22,994 | +2.66(+6.28%) |
Nov 01, 2023 | 41.72 | 42.40 | 41.72 | 42.34 | 29,606 | +0.24(+0.57%) |
Oct 31, 2023 | 41.92 | 42.22 | 41.83 | 42.10 | 206,434 | +0.87(+2.11%) |
Oct 30, 2023 | 41.05 | 41.29 | 40.69 | 41.23 | 52,935 | +0.66(+1.63%) |
Oct 27, 2023 | 40.45 | 40.99 | 40.24 | 40.57 | 78,162 | +0.24(+0.60%) |
Oct 26, 2023 | 40.22 | 40.50 | 40.07 | 40.33 | 37,677 | +0.32(+0.80%) |
Oct 25, 2023 | 39.93 | 40.33 | 39.73 | 40.01 | 35,712 | -0.25(-0.61%) |
Oct 24, 2023 | 40.16 | 40.30 | 40.12 | 40.26 | 115,665 | +0.44(+1.10%) |
Oct 23, 2023 | 39.28 | 39.98 | 39.28 | 39.82 | 43,984 | +0.36(+0.91%) |
Oct 20, 2023 | 39.45 | 39.80 | 39.17 | 39.46 | 40,799 | -0.21(-0.53%) |
Oct 19, 2023 | 39.56 | 39.89 | 39.46 | 39.67 | 52,829 | +0.23(+0.58%) |
Oct 18, 2023 | 39.90 | 39.94 | 39.42 | 39.44 | 38,300 | -0.34(-0.85%) |
Oct 17, 2023 | 39.56 | 39.97 | 39.56 | 39.78 | 88,445 | +0.18(+0.45%) |
Oct 16, 2023 | 39.41 | 39.70 | 39.37 | 39.60 | 123,060 | +0.67(+1.72%) |
Oct 13, 2023 | 39.28 | 39.39 | 38.88 | 38.93 | 44,177 | -0.42(-1.07%) |
Oct 12, 2023 | 40.32 | 40.38 | 39.26 | 39.35 | 47,719 | -1.33(-3.27%) |
Oct 11, 2023 | 40.58 | 40.72 | 40.39 | 40.68 | 52,931 | +0.75(+1.88%) |
Oct 10, 2023 | 39.81 | 40.12 | 39.77 | 39.93 | 127,623 | +1.13(+2.91%) |
Oct 09, 2023 | 38.58 | 38.81 | 38.48 | 38.80 | 65,205 | +0.11(+0.28%) |
Oct 06, 2023 | 37.48 | 38.69 | 37.25 | 38.69 | 104,999 | -0.03(-0.08%) |
Oct 05, 2023 | 38.67 | 38.74 | 38.47 | 38.72 | 86,660 | +0.56(+1.47%) |
Oct 04, 2023 | 38.67 | 38.67 | 37.77 | 38.16 | 85,064 | +0.07(+0.18%) |
Oct 03, 2023 | 38.29 | 38.61 | 37.81 | 38.09 | 77,694 | -1.85(-4.63%) |
Oct 02, 2023 | 40.87 | 40.87 | 39.87 | 39.94 | 57,658 | -1.59(-3.84%) |
Sep 29, 2023 | 41.93 | 41.94 | 41.44 | 41.53 | 25,395 | +0.32(+0.78%) |
Sep 28, 2023 | 41.75 | 41.75 | 41.17 | 41.21 | 81,268 | -0.59(-1.40%) |
Sep 27, 2023 | 42.61 | 42.61 | 41.52 | 41.80 | 49,711 | -0.89(-2.08%) |
Sep 26, 2023 | 43.01 | 43.01 | 42.69 | 42.69 | 47,764 | -0.49(-1.13%) |
Sep 25, 2023 | 43.17 | 43.18 | 43.11 | 43.18 | 42,908 | -1.21(-2.73%) |
Sep 22, 2023 | 44.38 | 44.55 | 44.18 | 44.39 | 31,318 | -0.04(-0.09%) |
Sep 21, 2023 | 44.56 | 44.67 | 44.39 | 44.43 | 20,803 | -0.55(-1.22%) |
Sep 20, 2023 | 45.37 | 45.61 | 44.58 | 44.98 | 33,047 | +0.48(+1.08%) |
Sep 19, 2023 | 44.68 | 44.77 | 44.49 | 44.50 | 59,476 | -0.01(-0.02%) |
Sep 18, 2023 | 44.50 | 44.60 | 44.29 | 44.51 | 28,547 | -0.46(-1.02%) |
Sep 15, 2023 | 45.17 | 45.21 | 44.93 | 44.97 | 100,276 | -0.38(-0.84%) |
Sep 14, 2023 | 44.93 | 45.50 | 44.93 | 45.35 | 27,539 | +1.37(+3.12%) |
Sep 13, 2023 | 43.66 | 44.17 | 43.66 | 43.98 | 19,564 | -0.10(-0.23%) |
Sep 12, 2023 | 43.98 | 44.12 | 43.84 | 44.08 | 60,207 | -0.60(-1.34%) |
Sep 11, 2023 | 44.58 | 44.79 | 44.55 | 44.68 | 46,667 | -0.21(-0.47%) |
Sep 08, 2023 | 44.62 | 44.97 | 44.62 | 44.89 | 33,343 | +0.44(+0.99%) |
Sep 07, 2023 | 44.40 | 44.49 | 44.23 | 44.45 | 54,736 | -0.13(-0.29%) |
Sep 06, 2023 | 44.49 | 44.63 | 44.21 | 44.58 | 57,888 | +0.56(+1.27%) |
Sep 05, 2023 | 44.47 | 44.48 | 43.90 | 44.02 | 30,040 | -0.86(-1.92%) |