Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.09 | 40.33 | 40.09 | 40.33 | 3,070 | +0.35(+0.88%) |
May 30, 2024 | 39.93 | 40.02 | 39.92 | 39.98 | 7,590 | +0.13(+0.33%) |
May 29, 2024 | 39.89 | 39.89 | 39.80 | 39.85 | 8,971 | -0.47(-1.17%) |
May 28, 2024 | 40.37 | 40.37 | 40.24 | 40.32 | 6,390 | -0.22(-0.54%) |
May 27, 2024 | 40.41 | 40.54 | 40.37 | 40.54 | 15,464 | +0.24(+0.60%) |
May 24, 2024 | 40.23 | 40.30 | 40.23 | 40.30 | 2,733 | +0.20(+0.50%) |
May 23, 2024 | 40.47 | 40.47 | 40.04 | 40.10 | 5,949 | -0.20(-0.50%) |
May 22, 2024 | 40.30 | 40.33 | 40.21 | 40.30 | 7,839 | -0.20(-0.49%) |
May 21, 2024 | 40.42 | 40.50 | 40.42 | 40.50 | 3,141 | +0.05(+0.12%) |
May 17, 2024 | 40.45 | 0 | +0.09(+0.22%) | |||
May 16, 2024 | 40.54 | 40.54 | 40.35 | 40.36 | 8,680 | -0.12(-0.30%) |
May 15, 2024 | 40.40 | 40.48 | 40.38 | 40.48 | 11,223 | +0.09(+0.22%) |
May 14, 2024 | 40.27 | 40.39 | 40.24 | 40.39 | 4,876 | +0.21(+0.52%) |
May 13, 2024 | 40.06 | 40.18 | 40.06 | 40.18 | 5,238 | -0.03(-0.07%) |
May 10, 2024 | 40.16 | 40.21 | 40.15 | 40.21 | 2,774 | +0.13(+0.32%) |
May 09, 2024 | 39.87 | 40.08 | 39.87 | 40.08 | 6,121 | +0.18(+0.45%) |
May 08, 2024 | 39.73 | 39.90 | 39.73 | 39.90 | 5,029 | +0.06(+0.15%) |
May 07, 2024 | 39.76 | 39.87 | 39.76 | 39.84 | 10,175 | +0.19(+0.48%) |
May 06, 2024 | 39.52 | 39.65 | 39.52 | 39.65 | 5,882 | +0.37(+0.94%) |
May 03, 2024 | 39.25 | 39.31 | 39.19 | 39.28 | 3,727 | +0.28(+0.72%) |
May 02, 2024 | 39.12 | 39.12 | 38.97 | 39.00 | 4,259 | +0.11(+0.28%) |
May 01, 2024 | 38.99 | 39.17 | 38.89 | 38.89 | 1,408 | -0.14(-0.36%) |
Apr 30, 2024 | 39.28 | 39.28 | 39.02 | 39.03 | 9,160 | -0.19(-0.48%) |
Apr 29, 2024 | 39.21 | 39.27 | 39.18 | 39.22 | 4,042 | +0.01(+0.03%) |
Apr 26, 2024 | 39.00 | 39.23 | 39.00 | 39.21 | 4,886 | +0.46(+1.19%) |
Apr 25, 2024 | 38.53 | 38.75 | 38.53 | 38.75 | 7,077 | -0.27(-0.69%) |
Apr 24, 2024 | 39.12 | 39.12 | 38.90 | 39.02 | 6,306 | -0.02(-0.05%) |
Apr 23, 2024 | 38.85 | 39.05 | 38.85 | 39.04 | 8,302 | +0.29(+0.75%) |
Apr 22, 2024 | 38.57 | 38.79 | 38.55 | 38.75 | 3,753 | +0.45(+1.17%) |
Apr 19, 2024 | 38.25 | 38.34 | 38.22 | 38.30 | 4,740 | -0.01(-0.03%) |
Apr 18, 2024 | 38.39 | 38.44 | 38.28 | 38.31 | 5,804 | +0.04(+0.10%) |
Apr 17, 2024 | 38.52 | 38.52 | 38.18 | 38.27 | 18,267 | -0.22(-0.57%) |
Apr 16, 2024 | 38.67 | 38.67 | 38.41 | 38.49 | 2,290 | -0.35(-0.90%) |
Apr 15, 2024 | 39.26 | 39.26 | 38.79 | 38.84 | 9,485 | +0.03(+0.08%) |
Apr 12, 2024 | 39.01 | 39.08 | 38.76 | 38.81 | 12,199 | -0.38(-0.97%) |
Apr 11, 2024 | 39.15 | 39.24 | 38.88 | 39.19 | 6,182 | +0.12(+0.31%) |
Apr 10, 2024 | 38.97 | 39.14 | 38.97 | 39.07 | 8,445 | -0.10(-0.26%) |
Apr 09, 2024 | 39.32 | 39.32 | 39.05 | 39.17 | 16,445 | -0.05(-0.13%) |
Apr 08, 2024 | 39.23 | 39.30 | 39.22 | 39.22 | 10,326 | +0.13(+0.33%) |
Apr 05, 2024 | 38.99 | 39.12 | 38.99 | 39.09 | 12,258 | +0.18(+0.46%) |
Apr 04, 2024 | 39.35 | 39.41 | 38.89 | 38.91 | 11,746 | -0.29(-0.74%) |
Apr 03, 2024 | 39.17 | 39.28 | 39.12 | 39.20 | 3,235 | +0.07(+0.18%) |
Apr 02, 2024 | 39.18 | 39.18 | 39.11 | 39.13 | 3,427 | -0.35(-0.89%) |
Apr 01, 2024 | 39.42 | 39.50 | 39.32 | 39.48 | 47,472 | -0.03(-0.08%) |
Mar 28, 2024 | 39.51 | 0 | -0.03(-0.08%) | |||
Mar 27, 2024 | 39.46 | 39.54 | 39.46 | 39.54 | 6,393 | +0.21(+0.53%) |
Mar 26, 2024 | 39.39 | 39.39 | 39.33 | 39.33 | 2,083 | +0.11(+0.28%) |
Mar 25, 2024 | 39.22 | 39.31 | 39.18 | 39.22 | 12,881 | -0.18(-0.46%) |
Mar 22, 2024 | 39.32 | 39.40 | 39.32 | 39.40 | 4,740 | +0.09(+0.23%) |
Mar 21, 2024 | 39.07 | 39.37 | 39.07 | 39.31 | 6,216 | +0.24(+0.61%) |
Mar 20, 2024 | 38.90 | 39.07 | 38.87 | 39.07 | 5,545 | +0.34(+0.88%) |
Mar 19, 2024 | 38.56 | 38.76 | 38.56 | 38.73 | 4,091 | +0.13(+0.34%) |
Mar 18, 2024 | 38.62 | 38.64 | 38.53 | 38.60 | 7,157 | +0.12(+0.31%) |
Mar 15, 2024 | 38.51 | 38.52 | 38.42 | 38.48 | 7,182 | +0.06(+0.16%) |
Mar 14, 2024 | 38.68 | 38.68 | 38.42 | 38.42 | 5,121 | -0.18(-0.47%) |
Mar 13, 2024 | 38.60 | 38.62 | 38.57 | 38.60 | 3,257 | -0.04(-0.10%) |
Mar 12, 2024 | 38.35 | 38.64 | 38.35 | 38.64 | 5,859 | +0.41(+1.07%) |
Mar 11, 2024 | 38.25 | 38.25 | 38.11 | 38.23 | 12,797 | -0.23(-0.60%) |
Mar 08, 2024 | 38.63 | 38.63 | 38.46 | 38.46 | 7,103 | -0.13(-0.34%) |
Mar 07, 2024 | 38.56 | 38.63 | 38.56 | 38.59 | 5,633 | +0.18(+0.47%) |
Mar 06, 2024 | 38.42 | 38.48 | 38.39 | 38.41 | 11,404 | +0.30(+0.79%) |
Mar 05, 2024 | 38.17 | 38.25 | 38.03 | 38.11 | 5,499 | -0.15(-0.39%) |
Mar 04, 2024 | 38.20 | 38.29 | 38.16 | 38.26 | 7,059 | -0.06(-0.16%) |
Mar 01, 2024 | 38.07 | 38.37 | 38.07 | 38.32 | 10,055 | +0.35(+0.92%) |
Feb 29, 2024 | 37.98 | 38.00 | 37.85 | 37.97 | 16,723 | +0.07(+0.18%) |
Feb 28, 2024 | 37.93 | 37.99 | 37.89 | 37.90 | 18,618 | -0.18(-0.47%) |
Feb 27, 2024 | 37.99 | 38.08 | 37.94 | 38.08 | 16,361 | +0.08(+0.21%) |
Feb 26, 2024 | 38.04 | 38.04 | 37.94 | 38.00 | 13,558 | -0.06(-0.16%) |
Feb 23, 2024 | 38.00 | 38.07 | 37.98 | 38.06 | 19,165 | +0.11(+0.29%) |
Feb 22, 2024 | 37.80 | 37.95 | 37.80 | 37.95 | 4,161 | +0.38(+1.01%) |
Feb 21, 2024 | 37.55 | 37.60 | 37.49 | 37.57 | 16,817 | -0.07(-0.19%) |
Feb 20, 2024 | 37.59 | 37.64 | 37.48 | 37.64 | 23,870 | +0.21(+0.56%) |
Feb 16, 2024 | 37.43 | 0 | +0.01(+0.03%) | |||
Feb 15, 2024 | 37.26 | 37.42 | 37.26 | 37.42 | 2,780 | +0.35(+0.94%) |
Feb 14, 2024 | 37.06 | 37.08 | 36.95 | 37.07 | 4,776 | +0.22(+0.60%) |
Feb 13, 2024 | 36.97 | 36.97 | 36.77 | 36.85 | 5,866 | -0.26(-0.70%) |
Feb 12, 2024 | 37.08 | 37.20 | 37.08 | 37.11 | 9,492 | +0.09(+0.24%) |
Feb 09, 2024 | 36.97 | 37.02 | 36.88 | 37.02 | 8,196 | +0.14(+0.38%) |
Feb 08, 2024 | 36.87 | 36.90 | 36.84 | 36.88 | 6,487 | -0.01(-0.03%) |
Feb 07, 2024 | 36.97 | 36.98 | 36.83 | 36.89 | 16,133 | -0.04(-0.11%) |
Feb 06, 2024 | 36.84 | 36.93 | 36.79 | 36.93 | 4,071 | +0.10(+0.27%) |
Feb 05, 2024 | 36.84 | 36.90 | 36.67 | 36.83 | 7,477 | -0.07(-0.19%) |
Feb 02, 2024 | 36.81 | 36.92 | 36.72 | 36.90 | 8,163 | +0.09(+0.24%) |
Feb 01, 2024 | 36.78 | 36.81 | 36.55 | 36.81 | 7,223 | +0.27(+0.74%) |
Jan 31, 2024 | 36.75 | 36.94 | 36.54 | 36.54 | 7,188 | -0.13(-0.35%) |
Jan 30, 2024 | 36.57 | 36.67 | 36.57 | 36.67 | 7,640 | -0.04(-0.11%) |
Jan 29, 2024 | 36.63 | 36.71 | 36.55 | 36.71 | 8,037 | +0.15(+0.41%) |
Jan 26, 2024 | 36.55 | 36.60 | 36.53 | 36.56 | 7,830 | +0.14(+0.38%) |
Jan 25, 2024 | 36.30 | 36.45 | 36.25 | 36.42 | 3,743 | +0.07(+0.19%) |
Jan 24, 2024 | 36.26 | 36.43 | 36.26 | 36.35 | 4,255 | +0.21(+0.58%) |
Jan 23, 2024 | 35.98 | 36.16 | 35.98 | 36.14 | 9,716 | -0.05(-0.14%) |
Jan 22, 2024 | 36.06 | 36.21 | 36.06 | 36.19 | 19,308 | +0.15(+0.42%) |
Jan 19, 2024 | 35.88 | 36.04 | 35.86 | 36.04 | 12,347 | +0.01(+0.03%) |
Jan 18, 2024 | 35.84 | 36.03 | 35.79 | 36.03 | 8,792 | +0.41(+1.15%) |
Jan 17, 2024 | 35.61 | 35.66 | 35.53 | 35.62 | 10,210 | -0.32(-0.89%) |
Jan 16, 2024 | 35.97 | 36.06 | 35.92 | 35.94 | 13,112 | -0.36(-0.99%) |
Jan 15, 2024 | 36.25 | 36.35 | 36.20 | 36.30 | 19,727 | +0.02(+0.06%) |
Jan 12, 2024 | 36.19 | 36.29 | 36.19 | 36.28 | 11,567 | +0.12(+0.33%) |
Jan 11, 2024 | 36.26 | 36.26 | 35.94 | 36.16 | 10,482 | -0.03(-0.08%) |
Jan 10, 2024 | 36.01 | 36.20 | 36.01 | 36.19 | 11,934 | +0.27(+0.75%) |
Jan 09, 2024 | 35.82 | 36.00 | 35.82 | 35.92 | 12,402 | -0.27(-0.75%) |
Jan 08, 2024 | 35.89 | 36.19 | 35.86 | 36.19 | 16,338 | +0.26(+0.72%) |
Jan 05, 2024 | 35.82 | 36.00 | 35.82 | 35.93 | 16,281 | +0.07(+0.20%) |
Jan 04, 2024 | 35.81 | 35.95 | 35.80 | 35.86 | 13,558 | +0.16(+0.45%) |
Jan 03, 2024 | 35.67 | 35.80 | 35.64 | 35.70 | 6,124 | -0.23(-0.64%) |
Jan 02, 2024 | 36.02 | 36.05 | 35.50 | 35.93 | 26,916 | -0.10(-0.28%) |
Dec 29, 2023 | 36.03 | 0 | +0.08(+0.22%) | |||
Dec 28, 2023 | 36.05 | 36.05 | 35.94 | 35.95 | 5,611 | -0.21(-0.58%) |
Dec 27, 2023 | 36.05 | 36.19 | 36.05 | 36.16 | 3,220 | +0.08(+0.22%) |
Dec 22, 2023 | 36.08 | 0 | +0.15(+0.42%) | |||
Dec 21, 2023 | 35.92 | 35.93 | 35.85 | 35.93 | 620 | +0.21(+0.59%) |
Dec 20, 2023 | 35.96 | 36.04 | 35.72 | 35.72 | 7,585 | -0.24(-0.67%) |
Dec 19, 2023 | 35.83 | 35.96 | 35.83 | 35.96 | 11,760 | +0.21(+0.59%) |
Dec 18, 2023 | 35.64 | 35.76 | 35.64 | 35.75 | 9,743 | +0.18(+0.51%) |
Dec 15, 2023 | 35.73 | 35.76 | 35.57 | 35.57 | 9,497 | -0.17(-0.48%) |
Dec 14, 2023 | 35.83 | 35.87 | 35.70 | 35.74 | 10,389 | -0.02(-0.06%) |
Dec 13, 2023 | 35.58 | 35.76 | 35.44 | 35.76 | 7,982 | +0.24(+0.68%) |
Dec 12, 2023 | 35.43 | 35.63 | 35.43 | 35.52 | 18,642 | -0.14(-0.39%) |
Dec 11, 2023 | 35.65 | 35.69 | 35.62 | 35.66 | 6,637 | +0.25(+0.71%) |
Dec 08, 2023 | 35.38 | 35.43 | 35.37 | 35.41 | 1,120 | +0.16(+0.45%) |
Dec 07, 2023 | 35.24 | 35.25 | 35.24 | 35.25 | 755 | -0.09(-0.25%) |
Dec 06, 2023 | 35.32 | 35.34 | 35.30 | 35.34 | 2,453 | +0.15(+0.43%) |
Dec 05, 2023 | 35.11 | 35.23 | 35.11 | 35.19 | 9,780 | +0.01(+0.03%) |
Dec 04, 2023 | 35.13 | 35.19 | 35.10 | 35.18 | 6,604 | -0.12(-0.34%) |
Dec 01, 2023 | 35.11 | 35.32 | 35.11 | 35.30 | 2,465 | +0.10(+0.28%) |
Nov 30, 2023 | 35.04 | 35.23 | 35.04 | 35.20 | 5,838 | +0.21(+0.60%) |
Nov 29, 2023 | 35.00 | 35.02 | 34.97 | 34.99 | 2,312 | +0.05(+0.14%) |
Nov 28, 2023 | 34.92 | 34.95 | 34.88 | 34.94 | 6,663 | -0.08(-0.23%) |
Nov 27, 2023 | 35.13 | 35.13 | 35.01 | 35.02 | 6,069 | -0.13(-0.37%) |
Nov 24, 2023 | 35.28 | 35.34 | 35.15 | 35.15 | 1,119 | +0.05(+0.14%) |
Nov 23, 2023 | 35.11 | 35.11 | 35.09 | 35.10 | 3,083 | -0.02(-0.06%) |
Nov 22, 2023 | 35.06 | 35.12 | 35.05 | 35.12 | 3,874 | +0.17(+0.49%) |
Nov 21, 2023 | 34.94 | 34.95 | 34.88 | 34.95 | 3,291 | -0.09(-0.26%) |
Nov 20, 2023 | 34.98 | 35.06 | 34.95 | 35.04 | 4,909 | +0.00(+0.00%) |
Nov 17, 2023 | 34.96 | 35.04 | 34.96 | 35.04 | 3,481 | +0.30(+0.86%) |
Nov 16, 2023 | 34.66 | 34.78 | 34.61 | 34.74 | 5,576 | -0.14(-0.40%) |
Nov 15, 2023 | 34.89 | 34.91 | 34.86 | 34.88 | 4,012 | +0.12(+0.35%) |
Nov 14, 2023 | 34.69 | 34.78 | 34.69 | 34.76 | 6,565 | +0.44(+1.28%) |
Nov 13, 2023 | 34.09 | 34.32 | 34.09 | 34.32 | 21,516 | +0.04(+0.12%) |
Nov 10, 2023 | 34.16 | 34.28 | 34.16 | 34.28 | 666 | +0.15(+0.44%) |
Nov 09, 2023 | 34.21 | 34.31 | 34.08 | 34.13 | 8,810 | +0.15(+0.44%) |
Nov 08, 2023 | 34.12 | 34.12 | 33.98 | 33.98 | 3,187 | -0.05(-0.15%) |
Nov 07, 2023 | 34.06 | 34.07 | 34.00 | 34.03 | 11,959 | -0.16(-0.47%) |
Nov 06, 2023 | 34.18 | 34.20 | 34.10 | 34.19 | 8,687 | -0.04(-0.12%) |
Nov 03, 2023 | 34.19 | 34.29 | 34.19 | 34.23 | 8,347 | +0.08(+0.23%) |
Nov 02, 2023 | 34.04 | 34.15 | 33.98 | 34.15 | 11,945 | +0.52(+1.55%) |
Nov 01, 2023 | 33.54 | 33.63 | 33.45 | 33.63 | 2,549 | +0.33(+0.99%) |
Oct 31, 2023 | 33.16 | 33.33 | 33.15 | 33.30 | 5,071 | +0.42(+1.28%) |
Oct 30, 2023 | 32.91 | 32.91 | 32.84 | 32.88 | 445 | +0.29(+0.89%) |
Oct 27, 2023 | 32.79 | 32.79 | 32.57 | 32.59 | 8,087 | -0.29(-0.88%) |
Oct 26, 2023 | 32.92 | 32.92 | 32.78 | 32.88 | 3,775 | -0.15(-0.45%) |
Oct 25, 2023 | 33.19 | 33.19 | 33.01 | 33.03 | 6,972 | -0.20(-0.60%) |
Oct 24, 2023 | 33.15 | 33.23 | 33.14 | 33.23 | 992 | +0.34(+1.03%) |
Oct 23, 2023 | 32.91 | 33.03 | 32.80 | 32.89 | 8,544 | -0.14(-0.42%) |
Oct 20, 2023 | 33.24 | 33.24 | 32.99 | 33.03 | 4,477 | -0.26(-0.78%) |
Oct 19, 2023 | 33.60 | 33.60 | 33.29 | 33.29 | 1,699 | -0.37(-1.10%) |
Oct 18, 2023 | 33.84 | 33.90 | 33.66 | 33.66 | 6,206 | -0.46(-1.35%) |
Oct 17, 2023 | 33.89 | 34.23 | 33.89 | 34.12 | 9,339 | -0.05(-0.15%) |
Oct 16, 2023 | 34.04 | 34.17 | 34.01 | 34.17 | 5,835 | +0.16(+0.47%) |
Oct 13, 2023 | 34.26 | 34.26 | 33.97 | 34.01 | 4,858 | -0.30(-0.87%) |
Oct 12, 2023 | 34.42 | 34.42 | 34.28 | 34.31 | 5,681 | -0.06(-0.17%) |
Oct 11, 2023 | 34.35 | 34.40 | 34.26 | 34.37 | 6,196 | +0.13(+0.38%) |
Oct 10, 2023 | 34.23 | 34.31 | 34.23 | 34.24 | 5,681 | +0.30(+0.88%) |
Oct 06, 2023 | 33.94 | 0 | +0.35(+1.04%) | |||
Oct 05, 2023 | 33.58 | 33.63 | 33.48 | 33.59 | 8,105 | +0.13(+0.39%) |
Oct 04, 2023 | 33.30 | 33.46 | 33.30 | 33.46 | 7,362 | -0.03(-0.09%) |
Oct 03, 2023 | 33.66 | 33.66 | 33.46 | 33.49 | 3,587 | -0.39(-1.15%) |
Oct 02, 2023 | 34.03 | 34.03 | 33.88 | 33.88 | 3,543 | -0.28(-0.82%) |
Sep 29, 2023 | 34.44 | 34.44 | 34.14 | 34.16 | 6,843 | -0.11(-0.32%) |
Sep 28, 2023 | 34.12 | 34.31 | 34.12 | 34.27 | 6,507 | -0.13(-0.38%) |
Sep 27, 2023 | 34.31 | 34.41 | 34.22 | 34.40 | 11,118 | +0.12(+0.35%) |
Sep 26, 2023 | 34.44 | 34.45 | 34.28 | 34.28 | 7,051 | -0.39(-1.12%) |
Sep 25, 2023 | 34.56 | 34.67 | 34.61 | 34.67 | 7,852 | -0.01(-0.03%) |
Sep 22, 2023 | 34.72 | 34.76 | 34.65 | 34.68 | 6,414 | +0.08(+0.23%) |
Sep 21, 2023 | 34.89 | 34.89 | 34.60 | 34.60 | 7,091 | -0.51(-1.45%) |
Sep 20, 2023 | 35.29 | 35.32 | 35.11 | 35.11 | 11,418 | +0.00(+0.00%) |
Sep 19, 2023 | 35.05 | 35.16 | 35.03 | 35.11 | 12,759 | +0.03(+0.09%) |
Sep 18, 2023 | 35.13 | 35.13 | 35.04 | 35.08 | 5,211 | -0.13(-0.37%) |
Sep 15, 2023 | 35.36 | 35.38 | 35.21 | 35.21 | 8,971 | -0.12(-0.34%) |
Sep 14, 2023 | 35.51 | 35.51 | 35.11 | 35.33 | 17,360 | +0.58(+1.67%) |
Sep 13, 2023 | 34.78 | 34.84 | 34.72 | 34.75 | 2,559 | -0.11(-0.32%) |
Sep 12, 2023 | 34.74 | 34.91 | 34.74 | 34.86 | 13,217 | -0.03(-0.09%) |
Sep 11, 2023 | 34.79 | 34.90 | 34.79 | 34.89 | 4,541 | +0.20(+0.58%) |
Sep 08, 2023 | 34.73 | 34.73 | 34.69 | 34.69 | 526 | -0.06(-0.17%) |
Sep 07, 2023 | 34.59 | 34.75 | 34.59 | 34.75 | 849 | -0.07(-0.20%) |
Sep 06, 2023 | 34.80 | 34.82 | 34.78 | 34.82 | 3,367 | -0.11(-0.31%) |
Sep 05, 2023 | 35.00 | 35.00 | 34.91 | 34.93 | 5,844 | -0.04(-0.11%) |