Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.66 | 35.74 | 35.54 | 35.74 | 28,779 | +0.02(+0.04%) |
May 30, 2024 | 35.75 | 35.92 | 35.72 | 35.73 | 22,783 | -0.73(-1.99%) |
May 29, 2024 | 36.23 | 36.54 | 35.60 | 36.45 | 20,908 | -1.57(-4.13%) |
May 28, 2024 | 38.61 | 39.26 | 37.84 | 38.02 | 18,914 | +0.65(+1.74%) |
May 24, 2024 | 37.20 | 37.91 | 37.20 | 37.37 | 12,896 | -0.43(-1.14%) |
May 23, 2024 | 38.04 | 38.67 | 37.69 | 37.80 | 22,744 | -0.32(-0.84%) |
May 22, 2024 | 37.95 | 38.32 | 37.55 | 38.12 | 11,108 | -0.68(-1.75%) |
May 21, 2024 | 39.28 | 39.72 | 38.80 | 38.80 | 27,479 | -0.22(-0.56%) |
May 20, 2024 | 38.80 | 39.26 | 38.73 | 39.02 | 13,938 | +0.41(+1.06%) |
May 17, 2024 | 38.72 | 39.22 | 38.44 | 38.61 | 8,688 | -0.65(-1.65%) |
May 16, 2024 | 39.42 | 39.42 | 39.23 | 39.26 | 19,703 | +0.21(+0.53%) |
May 15, 2024 | 38.75 | 39.09 | 38.75 | 39.05 | 7,705 | +0.95(+2.49%) |
May 14, 2024 | 38.51 | 38.51 | 37.97 | 38.10 | 8,524 | -0.17(-0.44%) |
May 13, 2024 | 38.53 | 38.62 | 37.36 | 38.27 | 14,807 | -0.71(-1.82%) |
May 10, 2024 | 37.91 | 39.15 | 37.91 | 38.98 | 8,306 | +1.29(+3.42%) |
May 09, 2024 | 37.44 | 37.77 | 37.28 | 37.69 | 22,493 | +0.48(+1.29%) |
May 08, 2024 | 37.15 | 37.21 | 37.08 | 37.21 | 12,309 | -0.81(-2.13%) |
May 07, 2024 | 37.92 | 38.02 | 37.80 | 38.02 | 40,041 | -0.26(-0.68%) |
May 06, 2024 | 37.44 | 38.32 | 37.28 | 38.28 | 8,744 | +0.28(+0.74%) |
May 03, 2024 | 38.13 | 38.14 | 37.81 | 38.00 | 13,144 | +0.39(+1.05%) |
May 02, 2024 | 36.95 | 37.78 | 36.95 | 37.61 | 12,973 | +0.32(+0.85%) |
May 01, 2024 | 37.30 | 37.61 | 37.22 | 37.29 | 6,481 | +0.19(+0.51%) |
Apr 30, 2024 | 37.39 | 37.45 | 37.06 | 37.10 | 30,306 | -0.43(-1.15%) |
Apr 29, 2024 | 37.47 | 37.53 | 37.09 | 37.53 | 39,664 | +0.25(+0.67%) |
Apr 26, 2024 | 37.01 | 37.33 | 36.86 | 37.28 | 36,128 | +0.86(+2.36%) |
Apr 25, 2024 | 35.95 | 36.59 | 35.69 | 36.42 | 39,518 | +0.00(+0.00%) |
Apr 24, 2024 | 36.49 | 36.58 | 36.27 | 36.42 | 17,932 | -0.11(-0.30%) |
Apr 23, 2024 | 36.49 | 36.70 | 36.46 | 36.53 | 30,761 | +0.39(+1.08%) |
Apr 22, 2024 | 35.94 | 36.15 | 35.90 | 36.14 | 36,732 | +1.31(+3.76%) |
Apr 19, 2024 | 35.05 | 35.20 | 34.57 | 34.83 | 18,518 | -0.51(-1.44%) |
Apr 18, 2024 | 35.45 | 35.67 | 35.34 | 35.34 | 27,640 | -0.38(-1.06%) |
Apr 17, 2024 | 36.01 | 36.01 | 35.58 | 35.72 | 63,741 | +0.26(+0.73%) |
Apr 16, 2024 | 35.45 | 35.49 | 35.39 | 35.46 | 42,980 | -0.12(-0.34%) |
Apr 15, 2024 | 37.23 | 37.23 | 35.58 | 35.58 | 20,450 | -0.42(-1.17%) |
Apr 12, 2024 | 36.33 | 36.33 | 36.00 | 36.00 | 15,938 | -0.56(-1.53%) |
Apr 11, 2024 | 36.25 | 36.57 | 36.14 | 36.56 | 21,988 | +0.01(+0.02%) |
Apr 10, 2024 | 36.60 | 36.70 | 36.45 | 36.55 | 13,655 | -0.63(-1.71%) |
Apr 09, 2024 | 38.19 | 38.19 | 37.09 | 37.18 | 15,518 | +0.25(+0.69%) |
Apr 08, 2024 | 37.06 | 37.09 | 36.93 | 36.93 | 22,587 | +0.14(+0.38%) |
Apr 05, 2024 | 36.66 | 36.81 | 36.66 | 36.79 | 17,172 | +0.56(+1.55%) |
Apr 04, 2024 | 36.68 | 36.68 | 36.11 | 36.23 | 15,816 | -0.15(-0.41%) |
Apr 03, 2024 | 36.39 | 36.54 | 36.37 | 36.38 | 25,538 | -0.19(-0.52%) |
Apr 02, 2024 | 36.31 | 36.57 | 36.31 | 36.57 | 15,143 | -0.58(-1.56%) |
Apr 01, 2024 | 37.12 | 38.33 | 36.44 | 37.15 | 24,378 | -0.05(-0.13%) |
Mar 28, 2024 | 37.12 | 37.26 | 37.12 | 37.20 | 11,960 | +0.12(+0.32%) |
Mar 27, 2024 | 37.05 | 37.15 | 36.99 | 37.08 | 13,849 | +0.55(+1.51%) |
Mar 26, 2024 | 36.64 | 36.71 | 36.53 | 36.53 | 39,157 | +0.39(+1.08%) |
Mar 25, 2024 | 36.21 | 36.27 | 36.12 | 36.14 | 28,168 | -0.02(-0.06%) |
Mar 22, 2024 | 36.17 | 36.17 | 36.02 | 36.16 | 16,620 | -0.34(-0.93%) |
Mar 21, 2024 | 36.54 | 36.60 | 36.49 | 36.50 | 11,188 | -0.71(-1.91%) |
Mar 20, 2024 | 37.09 | 37.38 | 37.05 | 37.21 | 8,736 | +0.12(+0.32%) |
Mar 19, 2024 | 37.05 | 37.20 | 36.89 | 37.09 | 28,708 | +0.62(+1.70%) |
Mar 18, 2024 | 36.35 | 36.79 | 36.35 | 36.47 | 18,368 | +0.78(+2.20%) |
Mar 15, 2024 | 35.69 | 35.75 | 35.61 | 35.69 | 22,829 | -0.80(-2.21%) |
Mar 14, 2024 | 36.71 | 36.71 | 36.43 | 36.49 | 30,013 | +0.07(+0.19%) |
Mar 13, 2024 | 36.61 | 37.54 | 36.32 | 36.42 | 11,044 | -0.64(-1.72%) |
Mar 12, 2024 | 36.94 | 37.12 | 36.92 | 37.06 | 12,651 | +0.16(+0.42%) |
Mar 11, 2024 | 38.07 | 38.07 | 36.87 | 36.90 | 33,675 | -1.17(-3.07%) |
Mar 08, 2024 | 38.08 | 38.08 | 37.33 | 38.07 | 38,516 | +0.73(+1.96%) |
Mar 07, 2024 | 37.79 | 37.79 | 37.32 | 37.34 | 45,028 | -0.86(-2.25%) |
Mar 06, 2024 | 38.42 | 38.42 | 37.29 | 38.20 | 60,622 | +1.15(+3.10%) |
Mar 05, 2024 | 36.32 | 37.83 | 36.32 | 37.05 | 16,768 | +0.69(+1.90%) |
Mar 04, 2024 | 36.70 | 37.30 | 36.18 | 36.36 | 18,085 | -0.69(-1.86%) |
Mar 01, 2024 | 35.76 | 37.51 | 35.76 | 37.05 | 11,553 | +0.48(+1.33%) |
Feb 29, 2024 | 37.62 | 37.62 | 36.48 | 36.56 | 15,597 | -1.05(-2.80%) |
Feb 28, 2024 | 37.58 | 37.62 | 37.54 | 37.62 | 5,886 | -0.39(-1.03%) |
Feb 27, 2024 | 38.10 | 38.27 | 37.93 | 38.01 | 12,894 | -1.04(-2.66%) |
Feb 26, 2024 | 39.25 | 39.25 | 38.89 | 39.05 | 9,834 | -0.16(-0.41%) |
Feb 23, 2024 | 39.13 | 39.29 | 39.11 | 39.21 | 6,988 | +0.07(+0.18%) |
Feb 22, 2024 | 39.32 | 39.32 | 39.01 | 39.14 | 17,073 | +0.48(+1.24%) |
Feb 21, 2024 | 38.72 | 39.33 | 38.54 | 38.66 | 13,439 | +0.15(+0.38%) |
Feb 20, 2024 | 38.70 | 38.70 | 38.47 | 38.51 | 11,982 | -0.22(-0.56%) |
Feb 16, 2024 | 38.95 | 38.95 | 37.08 | 38.73 | 17,232 | +0.62(+1.63%) |
Feb 15, 2024 | 37.99 | 38.33 | 37.99 | 38.11 | 15,253 | -0.03(-0.08%) |
Feb 14, 2024 | 38.35 | 38.70 | 38.06 | 38.14 | 11,770 | -0.70(-1.79%) |
Feb 13, 2024 | 38.95 | 39.01 | 38.73 | 38.84 | 9,795 | +0.11(+0.27%) |
Feb 12, 2024 | 38.51 | 38.73 | 38.50 | 38.73 | 7,574 | +0.39(+1.02%) |
Feb 09, 2024 | 38.27 | 38.49 | 38.13 | 38.34 | 14,216 | -0.07(-0.18%) |
Feb 08, 2024 | 38.60 | 38.60 | 38.30 | 38.41 | 22,388 | -0.02(-0.05%) |
Feb 07, 2024 | 38.81 | 38.81 | 38.29 | 38.43 | 9,237 | -1.44(-3.61%) |
Feb 06, 2024 | 39.96 | 40.24 | 39.51 | 39.87 | 15,032 | -1.23(-2.99%) |
Feb 05, 2024 | 40.83 | 41.10 | 40.54 | 41.10 | 11,308 | +0.37(+0.91%) |
Feb 02, 2024 | 40.50 | 40.73 | 40.50 | 40.73 | 6,297 | -0.37(-0.90%) |
Feb 01, 2024 | 40.95 | 41.10 | 40.83 | 41.10 | 13,680 | +0.13(+0.32%) |
Jan 31, 2024 | 40.50 | 41.30 | 40.50 | 40.97 | 5,342 | +0.39(+0.96%) |
Jan 30, 2024 | 40.55 | 40.60 | 40.53 | 40.58 | 7,392 | -0.14(-0.34%) |
Jan 29, 2024 | 40.47 | 40.90 | 40.47 | 40.72 | 5,856 | +0.42(+1.04%) |
Jan 26, 2024 | 40.25 | 40.30 | 39.83 | 40.30 | 6,354 | -0.67(-1.64%) |
Jan 25, 2024 | 41.28 | 41.28 | 40.77 | 40.97 | 9,142 | -0.13(-0.32%) |
Jan 24, 2024 | 40.98 | 41.10 | 40.90 | 41.10 | 12,114 | -0.41(-0.99%) |
Jan 23, 2024 | 41.50 | 41.51 | 41.35 | 41.51 | 19,060 | -0.09(-0.22%) |
Jan 22, 2024 | 41.44 | 41.69 | 41.44 | 41.60 | 13,265 | +1.52(+3.79%) |
Jan 19, 2024 | 39.87 | 40.08 | 39.83 | 40.08 | 8,114 | +0.14(+0.35%) |
Jan 18, 2024 | 39.88 | 39.96 | 39.80 | 39.94 | 12,997 | +0.78(+1.99%) |
Jan 17, 2024 | 39.11 | 39.16 | 38.97 | 39.16 | 12,330 | -0.61(-1.53%) |
Jan 16, 2024 | 40.00 | 40.03 | 39.73 | 39.77 | 5,737 | -0.14(-0.35%) |
Jan 12, 2024 | 39.98 | 40.30 | 39.91 | 39.91 | 18,590 | +0.26(+0.66%) |
Jan 11, 2024 | 40.02 | 40.02 | 39.65 | 39.65 | 6,985 | +0.29(+0.74%) |
Jan 10, 2024 | 39.40 | 39.53 | 39.27 | 39.36 | 11,106 | +0.77(+2.00%) |
Jan 09, 2024 | 38.70 | 39.09 | 38.50 | 38.59 | 12,504 | -0.08(-0.21%) |
Jan 08, 2024 | 38.00 | 38.67 | 38.00 | 38.67 | 8,617 | +0.43(+1.12%) |
Jan 05, 2024 | 38.32 | 38.53 | 38.19 | 38.24 | 8,480 | +0.14(+0.37%) |
Jan 04, 2024 | 38.35 | 38.64 | 38.04 | 38.10 | 10,995 | +0.10(+0.26%) |
Jan 03, 2024 | 37.87 | 38.00 | 37.70 | 38.00 | 14,593 | -0.03(-0.07%) |
Jan 02, 2024 | 37.97 | 38.25 | 37.87 | 38.03 | 7,533 | -0.34(-0.89%) |
Dec 29, 2023 | 38.37 | 38.47 | 38.29 | 38.37 | 8,405 | -0.11(-0.28%) |
Dec 28, 2023 | 38.55 | 38.55 | 38.40 | 38.48 | 6,861 | +0.39(+1.01%) |
Dec 27, 2023 | 37.92 | 38.10 | 37.92 | 38.09 | 12,204 | +0.16(+0.42%) |
Dec 26, 2023 | 38.38 | 38.38 | 37.82 | 37.93 | 14,320 | -0.17(-0.45%) |
Dec 22, 2023 | 38.13 | 38.21 | 38.03 | 38.10 | 6,886 | -0.10(-0.26%) |
Dec 21, 2023 | 38.06 | 38.20 | 38.01 | 38.20 | 11,513 | +0.59(+1.57%) |
Dec 20, 2023 | 37.86 | 38.00 | 37.61 | 37.61 | 14,317 | +1.08(+2.96%) |
Dec 19, 2023 | 35.49 | 36.67 | 35.49 | 36.53 | 16,700 | +1.18(+3.34%) |
Dec 18, 2023 | 35.34 | 35.42 | 34.34 | 35.35 | 29,427 | -0.08(-0.23%) |
Dec 15, 2023 | 35.67 | 35.67 | 35.42 | 35.43 | 17,551 | -0.75(-2.07%) |
Dec 14, 2023 | 36.16 | 36.22 | 36.09 | 36.18 | 14,377 | -0.67(-1.83%) |
Dec 13, 2023 | 36.20 | 36.93 | 36.20 | 36.85 | 27,939 | +0.26(+0.72%) |
Dec 12, 2023 | 36.72 | 37.52 | 36.41 | 36.59 | 16,477 | +0.15(+0.41%) |
Dec 11, 2023 | 36.92 | 37.50 | 36.33 | 36.44 | 31,851 | -0.15(-0.41%) |
Dec 08, 2023 | 36.43 | 36.76 | 36.37 | 36.59 | 23,531 | -1.33(-3.51%) |
Dec 07, 2023 | 37.68 | 38.24 | 37.65 | 37.92 | 14,157 | +0.57(+1.53%) |
Dec 06, 2023 | 37.63 | 37.67 | 37.35 | 37.35 | 20,668 | -0.05(-0.13%) |
Dec 05, 2023 | 37.31 | 37.46 | 37.28 | 37.40 | 31,649 | +0.33(+0.89%) |
Dec 04, 2023 | 37.06 | 37.27 | 37.00 | 37.07 | 17,271 | -0.61(-1.62%) |
Dec 01, 2023 | 37.66 | 37.76 | 37.29 | 37.68 | 10,180 | +0.42(+1.13%) |
Nov 30, 2023 | 37.21 | 37.32 | 36.84 | 37.26 | 31,648 | -0.06(-0.16%) |
Nov 29, 2023 | 37.24 | 37.38 | 37.22 | 37.32 | 8,615 | -0.71(-1.87%) |
Nov 28, 2023 | 38.27 | 38.76 | 37.80 | 38.03 | 16,723 | +0.55(+1.47%) |
Nov 27, 2023 | 37.55 | 37.55 | 36.85 | 37.48 | 15,653 | +0.30(+0.81%) |
Nov 24, 2023 | 37.91 | 38.40 | 37.17 | 37.18 | 9,859 | -0.20(-0.54%) |
Nov 22, 2023 | 37.35 | 37.57 | 37.28 | 37.38 | 8,774 | +0.55(+1.49%) |
Nov 21, 2023 | 36.91 | 37.37 | 36.37 | 36.83 | 14,530 | -0.97(-2.57%) |
Nov 20, 2023 | 38.31 | 38.90 | 37.68 | 37.80 | 29,428 | -0.04(-0.10%) |
Nov 17, 2023 | 37.74 | 37.87 | 37.70 | 37.84 | 12,972 | +0.27(+0.71%) |
Nov 16, 2023 | 37.37 | 37.57 | 37.28 | 37.57 | 11,105 | -0.07(-0.19%) |
Nov 15, 2023 | 37.62 | 37.90 | 37.53 | 37.64 | 14,083 | -0.29(-0.76%) |
Nov 14, 2023 | 37.40 | 38.37 | 37.38 | 37.93 | 31,139 | +2.42(+6.81%) |
Nov 13, 2023 | 36.27 | 36.60 | 35.40 | 35.51 | 47,459 | -1.59(-4.29%) |
Nov 10, 2023 | 36.85 | 37.39 | 36.85 | 37.10 | 19,769 | +0.62(+1.71%) |
Nov 09, 2023 | 36.41 | 36.64 | 36.38 | 36.48 | 67,528 | +0.95(+2.69%) |
Nov 08, 2023 | 35.61 | 35.68 | 35.48 | 35.52 | 19,662 | -0.24(-0.67%) |
Nov 07, 2023 | 36.52 | 36.52 | 35.72 | 35.76 | 14,006 | -1.14(-3.09%) |
Nov 06, 2023 | 38.35 | 38.75 | 36.68 | 36.90 | 66,714 | -1.59(-4.13%) |
Nov 03, 2023 | 38.65 | 38.97 | 38.32 | 38.49 | 14,277 | +0.57(+1.50%) |
Nov 02, 2023 | 37.73 | 37.92 | 37.68 | 37.92 | 26,808 | +0.66(+1.77%) |
Nov 01, 2023 | 37.16 | 37.32 | 37.04 | 37.26 | 19,189 | +0.68(+1.86%) |
Oct 31, 2023 | 36.60 | 36.80 | 36.42 | 36.58 | 48,115 | +1.11(+3.13%) |
Oct 30, 2023 | 36.12 | 36.13 | 35.10 | 35.47 | 34,768 | -0.21(-0.59%) |
Oct 27, 2023 | 36.08 | 36.54 | 35.51 | 35.68 | 14,341 | -1.04(-2.83%) |
Oct 26, 2023 | 36.86 | 37.05 | 36.71 | 36.72 | 16,065 | -0.53(-1.42%) |
Oct 25, 2023 | 37.34 | 37.41 | 37.23 | 37.25 | 12,547 | -0.30(-0.80%) |
Oct 24, 2023 | 37.48 | 37.59 | 37.28 | 37.55 | 31,829 | +0.52(+1.40%) |
Oct 23, 2023 | 36.86 | 37.26 | 36.86 | 37.03 | 20,063 | +0.04(+0.11%) |
Oct 20, 2023 | 37.27 | 37.27 | 36.99 | 36.99 | 14,898 | -0.09(-0.24%) |
Oct 19, 2023 | 37.40 | 37.50 | 37.08 | 37.08 | 13,922 | -0.85(-2.24%) |
Oct 18, 2023 | 38.02 | 38.04 | 37.80 | 37.93 | 10,203 | -0.34(-0.89%) |
Oct 17, 2023 | 38.18 | 38.41 | 38.11 | 38.27 | 20,106 | -0.20(-0.52%) |
Oct 16, 2023 | 38.33 | 38.48 | 38.33 | 38.47 | 28,830 | -0.32(-0.82%) |
Oct 13, 2023 | 39.13 | 39.13 | 38.74 | 38.79 | 10,667 | -0.56(-1.42%) |
Oct 12, 2023 | 39.72 | 40.09 | 39.05 | 39.35 | 18,786 | +0.12(+0.31%) |
Oct 11, 2023 | 39.42 | 39.42 | 38.92 | 39.23 | 15,255 | -0.72(-1.80%) |
Oct 10, 2023 | 40.68 | 40.73 | 39.89 | 39.95 | 25,263 | -0.32(-0.79%) |
Oct 09, 2023 | 40.81 | 40.81 | 39.95 | 40.27 | 8,536 | +0.25(+0.62%) |
Oct 06, 2023 | 39.40 | 40.08 | 39.40 | 40.02 | 25,287 | +1.27(+3.27%) |
Oct 05, 2023 | 39.01 | 39.02 | 38.39 | 38.75 | 27,791 | +1.26(+3.37%) |
Oct 04, 2023 | 37.50 | 37.60 | 37.30 | 37.49 | 14,653 | -0.36(-0.95%) |
Oct 03, 2023 | 37.98 | 37.98 | 37.67 | 37.85 | 24,146 | -0.36(-0.94%) |
Oct 02, 2023 | 37.57 | 38.36 | 37.44 | 38.21 | 121,370 | -0.30(-0.78%) |
Sep 29, 2023 | 39.33 | 39.33 | 38.41 | 38.51 | 14,710 | -0.14(-0.36%) |
Sep 28, 2023 | 38.60 | 38.80 | 38.55 | 38.65 | 17,152 | -0.24(-0.62%) |
Sep 27, 2023 | 39.01 | 39.01 | 38.73 | 38.89 | 17,003 | -0.16(-0.41%) |
Sep 26, 2023 | 39.17 | 39.17 | 38.79 | 39.05 | 13,454 | -0.54(-1.36%) |
Sep 25, 2023 | 39.48 | 39.59 | 39.52 | 39.59 | 35,218 | +0.34(+0.87%) |
Sep 22, 2023 | 39.54 | 39.58 | 38.45 | 39.25 | 23,828 | +0.72(+1.87%) |
Sep 21, 2023 | 38.68 | 39.69 | 38.50 | 38.53 | 13,130 | -0.23(-0.59%) |
Sep 20, 2023 | 38.65 | 38.76 | 38.60 | 38.76 | 12,791 | -0.91(-2.29%) |
Sep 19, 2023 | 39.59 | 39.67 | 39.50 | 39.67 | 9,858 | -1.13(-2.77%) |
Sep 18, 2023 | 40.74 | 40.80 | 40.45 | 40.80 | 5,639 | +0.12(+0.29%) |
Sep 15, 2023 | 40.81 | 40.81 | 40.60 | 40.68 | 7,154 | -0.70(-1.69%) |
Sep 14, 2023 | 40.51 | 41.39 | 40.50 | 41.38 | 4,430 | +0.59(+1.45%) |
Sep 13, 2023 | 41.24 | 41.27 | 40.79 | 40.79 | 17,897 | -0.97(-2.32%) |
Sep 12, 2023 | 42.35 | 42.35 | 41.69 | 41.76 | 10,589 | -0.59(-1.39%) |
Sep 11, 2023 | 42.35 | 42.35 | 41.85 | 42.35 | 7,029 | +1.04(+2.52%) |
Sep 08, 2023 | 41.38 | 41.38 | 41.16 | 41.31 | 11,949 | +0.03(+0.07%) |
Sep 07, 2023 | 41.92 | 41.92 | 41.16 | 41.28 | 18,488 | +0.05(+0.12%) |
Sep 06, 2023 | 41.70 | 41.70 | 41.09 | 41.23 | 6,851 | -0.45(-1.08%) |
Sep 05, 2023 | 42.71 | 42.71 | 41.49 | 41.68 | 9,419 | +0.54(+1.31%) |