Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.40 | 37.91 | 37.02 | 37.45 | 70,153 | +0.30(+0.81%) |
May 23, 2024 | 36.88 | 37.43 | 36.64 | 37.15 | 61,835 | +0.43(+1.17%) |
May 22, 2024 | 37.02 | 37.12 | 36.51 | 36.72 | 80,461 | -0.33(-0.89%) |
May 21, 2024 | 37.52 | 37.77 | 36.90 | 37.05 | 36,385 | -0.55(-1.46%) |
May 20, 2024 | 38.16 | 38.16 | 37.59 | 37.60 | 41,097 | -0.59(-1.54%) |
May 17, 2024 | 38.95 | 38.95 | 37.87 | 38.19 | 48,757 | -0.72(-1.85%) |
May 16, 2024 | 38.69 | 39.05 | 38.59 | 38.91 | 30,192 | +0.25(+0.65%) |
May 15, 2024 | 38.95 | 38.95 | 38.41 | 38.66 | 43,152 | +0.02(+0.05%) |
May 14, 2024 | 39.11 | 39.30 | 38.60 | 38.64 | 54,592 | +0.02(+0.05%) |
May 13, 2024 | 38.72 | 39.40 | 38.55 | 38.62 | 68,196 | +0.16(+0.42%) |
May 10, 2024 | 39.34 | 39.34 | 38.32 | 38.46 | 34,512 | -0.70(-1.79%) |
May 09, 2024 | 39.31 | 39.33 | 38.83 | 39.16 | 39,915 | +0.19(+0.49%) |
May 08, 2024 | 39.24 | 39.41 | 38.77 | 38.97 | 66,122 | -0.55(-1.39%) |
May 07, 2024 | 40.00 | 40.23 | 39.51 | 39.52 | 34,512 | -0.43(-1.08%) |
May 06, 2024 | 39.89 | 40.11 | 39.74 | 39.95 | 25,792 | +0.42(+1.06%) |
May 03, 2024 | 39.99 | 40.13 | 39.42 | 39.53 | 62,710 | -0.30(-0.75%) |
May 02, 2024 | 39.28 | 39.94 | 39.12 | 39.83 | 58,426 | +0.86(+2.21%) |
May 01, 2024 | 39.15 | 39.48 | 38.97 | 38.97 | 54,682 | +0.03(+0.08%) |
Apr 30, 2024 | 39.49 | 39.63 | 38.68 | 38.94 | 167,951 | -0.63(-1.59%) |
Apr 29, 2024 | 39.50 | 39.90 | 39.20 | 39.57 | 64,230 | +0.03(+0.08%) |
Apr 26, 2024 | 39.65 | 39.65 | 38.82 | 39.54 | 49,660 | +0.21(+0.53%) |
Apr 25, 2024 | 39.41 | 39.85 | 38.36 | 39.33 | 131,644 | -0.25(-0.63%) |
Apr 24, 2024 | 40.14 | 40.50 | 39.56 | 39.58 | 101,459 | -0.72(-1.79%) |
Apr 23, 2024 | 39.84 | 40.78 | 39.84 | 40.30 | 97,365 | +0.39(+0.98%) |
Apr 22, 2024 | 39.58 | 40.48 | 39.42 | 39.91 | 114,731 | +0.43(+1.09%) |
Apr 19, 2024 | 38.50 | 39.52 | 38.32 | 39.48 | 133,004 | +1.50(+3.95%) |
Apr 18, 2024 | 38.53 | 38.98 | 37.38 | 37.98 | 132,669 | -0.22(-0.58%) |
Apr 17, 2024 | 38.43 | 38.80 | 37.53 | 38.20 | 144,609 | -0.15(-0.39%) |
Apr 16, 2024 | 38.54 | 38.96 | 38.05 | 38.35 | 93,948 | -0.65(-1.67%) |
Apr 15, 2024 | 39.24 | 39.91 | 38.61 | 39.00 | 94,521 | +0.06(+0.15%) |
Apr 12, 2024 | 39.51 | 40.06 | 38.81 | 38.94 | 109,547 | -0.97(-2.43%) |
Apr 11, 2024 | 38.46 | 40.71 | 38.46 | 39.91 | 101,970 | +1.50(+3.91%) |
Apr 10, 2024 | 39.90 | 40.64 | 38.02 | 38.41 | 144,814 | -2.05(-5.07%) |
Apr 09, 2024 | 38.38 | 40.51 | 38.38 | 40.46 | 172,367 | +2.18(+5.69%) |
Apr 08, 2024 | 38.13 | 39.17 | 37.91 | 38.28 | 148,308 | +0.21(+0.55%) |
Apr 05, 2024 | 37.40 | 38.29 | 37.33 | 38.07 | 86,242 | +0.72(+1.93%) |
Apr 04, 2024 | 38.42 | 39.07 | 37.14 | 37.35 | 113,234 | -0.78(-2.05%) |
Apr 03, 2024 | 37.00 | 38.74 | 36.61 | 38.13 | 129,954 | +0.90(+2.42%) |
Apr 02, 2024 | 37.09 | 37.66 | 36.84 | 37.23 | 273,622 | -0.37(-0.98%) |
Apr 01, 2024 | 39.45 | 39.45 | 37.08 | 37.60 | 104,987 | -1.66(-4.23%) |
Mar 28, 2024 | 35.66 | 38.64 | 38.64 | 39.26 | 312,976 | +0.96(+2.51%) |
Mar 27, 2024 | 39.24 | 39.77 | 37.94 | 38.30 | 185,377 | -0.70(-1.79%) |
Mar 26, 2024 | 39.01 | 39.58 | 38.35 | 39.00 | 62,105 | +0.10(+0.26%) |
Mar 25, 2024 | 40.00 | 40.09 | 38.89 | 38.90 | 82,325 | -0.82(-2.06%) |
Mar 22, 2024 | 40.25 | 40.26 | 39.67 | 39.72 | 40,300 | -0.63(-1.56%) |
Mar 21, 2024 | 40.44 | 40.91 | 40.16 | 40.35 | 61,039 | -0.02(-0.05%) |
Mar 20, 2024 | 39.29 | 40.46 | 39.00 | 40.37 | 67,318 | +1.32(+3.38%) |
Mar 19, 2024 | 39.30 | 39.39 | 38.71 | 39.05 | 39,051 | -0.47(-1.19%) |
Mar 18, 2024 | 39.24 | 39.95 | 39.24 | 39.52 | 69,250 | +0.27(+0.69%) |
Mar 15, 2024 | 38.89 | 39.29 | 38.89 | 39.25 | 73,234 | +0.20(+0.51%) |
Mar 14, 2024 | 39.10 | 39.82 | 38.87 | 39.05 | 38,265 | -0.16(-0.41%) |
Mar 13, 2024 | 38.83 | 39.30 | 38.83 | 39.21 | 63,713 | +0.26(+0.67%) |
Mar 12, 2024 | 39.15 | 39.53 | 38.95 | 38.95 | 30,923 | -0.20(-0.51%) |
Mar 11, 2024 | 39.37 | 39.37 | 38.49 | 39.15 | 41,287 | -0.55(-1.39%) |
Mar 08, 2024 | 40.25 | 40.64 | 39.45 | 39.70 | 77,247 | -0.23(-0.58%) |
Mar 07, 2024 | 39.59 | 40.33 | 39.50 | 39.93 | 80,459 | +0.44(+1.11%) |
Mar 06, 2024 | 38.56 | 39.76 | 38.56 | 39.49 | 75,069 | +1.12(+2.92%) |
Mar 05, 2024 | 37.74 | 38.40 | 37.07 | 38.37 | 109,636 | +0.62(+1.64%) |
Mar 04, 2024 | 38.25 | 38.39 | 37.53 | 37.75 | 36,790 | -0.54(-1.41%) |
Mar 01, 2024 | 38.17 | 38.29 | 37.77 | 38.29 | 47,010 | +0.11(+0.29%) |
Feb 29, 2024 | 37.97 | 38.67 | 37.77 | 38.18 | 41,907 | +0.24(+0.63%) |
Feb 28, 2024 | 39.12 | 39.12 | 37.86 | 37.94 | 70,957 | -1.58(-4.00%) |
Feb 27, 2024 | 39.50 | 39.67 | 38.89 | 39.52 | 62,307 | -0.04(-0.10%) |
Feb 26, 2024 | 37.83 | 39.57 | 37.67 | 39.56 | 79,459 | +1.87(+4.96%) |
Feb 23, 2024 | 37.79 | 38.34 | 37.60 | 37.69 | 205,207 | -0.38(-1.00%) |
Feb 22, 2024 | 38.22 | 38.44 | 37.73 | 38.07 | 58,507 | -0.19(-0.50%) |
Feb 21, 2024 | 38.69 | 38.69 | 37.91 | 38.26 | 35,989 | -0.43(-1.11%) |
Feb 20, 2024 | 39.44 | 39.71 | 38.53 | 38.69 | 48,603 | -1.17(-2.94%) |
Feb 16, 2024 | 39.61 | 40.44 | 39.55 | 39.86 | 86,821 | +0.05(+0.13%) |
Feb 15, 2024 | 39.50 | 40.20 | 39.20 | 39.81 | 60,008 | +0.48(+1.22%) |
Feb 14, 2024 | 39.48 | 39.72 | 38.81 | 39.33 | 41,011 | +0.45(+1.16%) |
Feb 13, 2024 | 39.93 | 40.13 | 38.72 | 38.88 | 52,934 | -1.87(-4.59%) |
Feb 12, 2024 | 40.32 | 40.95 | 40.00 | 40.75 | 128,121 | +0.52(+1.29%) |
Feb 09, 2024 | 39.23 | 40.73 | 38.96 | 40.23 | 54,301 | +0.90(+2.29%) |
Feb 08, 2024 | 39.55 | 39.90 | 38.86 | 39.33 | 41,270 | -0.15(-0.38%) |
Feb 07, 2024 | 39.68 | 40.18 | 39.42 | 39.48 | 47,580 | -0.51(-1.28%) |
Feb 06, 2024 | 39.17 | 40.28 | 38.83 | 39.99 | 67,646 | +0.84(+2.15%) |
Feb 05, 2024 | 40.29 | 40.29 | 39.14 | 39.15 | 43,989 | -1.53(-3.76%) |
Feb 02, 2024 | 40.74 | 41.22 | 40.51 | 40.68 | 35,516 | -0.57(-1.38%) |
Feb 01, 2024 | 40.60 | 41.27 | 40.50 | 41.25 | 64,532 | +0.81(+2.00%) |
Jan 31, 2024 | 42.38 | 42.46 | 40.40 | 40.44 | 74,552 | -1.99(-4.69%) |
Jan 30, 2024 | 42.69 | 43.08 | 42.15 | 42.43 | 79,764 | -0.45(-1.05%) |
Jan 29, 2024 | 42.20 | 42.89 | 42.03 | 42.88 | 44,907 | +0.44(+1.04%) |
Jan 26, 2024 | 42.46 | 42.65 | 42.27 | 42.44 | 34,603 | +0.23(+0.54%) |
Jan 25, 2024 | 42.68 | 42.68 | 42.07 | 42.21 | 91,133 | -0.07(-0.17%) |
Jan 24, 2024 | 42.50 | 42.63 | 42.15 | 42.28 | 44,446 | -0.02(-0.05%) |
Jan 23, 2024 | 43.00 | 43.00 | 42.14 | 42.30 | 68,800 | -0.17(-0.40%) |
Jan 22, 2024 | 41.88 | 42.56 | 41.66 | 42.47 | 76,730 | +0.97(+2.34%) |
Jan 19, 2024 | 41.54 | 41.99 | 41.03 | 41.50 | 77,840 | +0.27(+0.65%) |
Jan 18, 2024 | 40.02 | 41.25 | 39.62 | 41.23 | 100,841 | +1.17(+2.92%) |
Jan 17, 2024 | 39.87 | 40.67 | 39.87 | 40.06 | 91,407 | -0.40(-0.99%) |
Jan 16, 2024 | 41.07 | 41.15 | 40.19 | 40.46 | 59,027 | -0.61(-1.49%) |
Jan 12, 2024 | 41.88 | 42.20 | 40.92 | 41.07 | 52,280 | -0.26(-0.63%) |
Jan 11, 2024 | 39.87 | 41.58 | 39.87 | 41.33 | 126,183 | +1.29(+3.22%) |
Jan 10, 2024 | 39.21 | 40.31 | 38.98 | 40.04 | 98,966 | +0.88(+2.25%) |
Jan 09, 2024 | 38.57 | 39.31 | 38.17 | 39.16 | 81,083 | +0.11(+0.28%) |
Jan 08, 2024 | 40.33 | 41.18 | 38.51 | 39.05 | 140,867 | -1.61(-3.96%) |
Jan 05, 2024 | 39.00 | 44.96 | 39.00 | 40.66 | 439,407 | +1.29(+3.28%) |
Jan 04, 2024 | 40.24 | 40.86 | 39.03 | 39.37 | 300,382 | -0.52(-1.30%) |
Jan 03, 2024 | 40.98 | 41.41 | 39.61 | 39.89 | 166,418 | -0.83(-2.04%) |
Jan 02, 2024 | 43.38 | 43.43 | 40.32 | 40.72 | 132,574 | -2.81(-6.46%) |
Dec 29, 2023 | 43.12 | 43.67 | 42.62 | 43.53 | 158,112 | +0.56(+1.30%) |
Dec 28, 2023 | 42.79 | 43.07 | 42.44 | 42.97 | 46,389 | +0.11(+0.26%) |
Dec 27, 2023 | 42.34 | 42.90 | 42.34 | 42.86 | 45,253 | +0.36(+0.85%) |
Dec 26, 2023 | 41.20 | 42.55 | 41.20 | 42.50 | 55,227 | +0.89(+2.14%) |
Dec 22, 2023 | 41.49 | 41.94 | 40.59 | 41.61 | 68,646 | +0.14(+0.34%) |
Dec 21, 2023 | 41.71 | 41.88 | 40.80 | 41.47 | 67,158 | +0.34(+0.83%) |
Dec 20, 2023 | 41.28 | 42.33 | 40.71 | 41.13 | 71,307 | -0.02(-0.05%) |
Dec 19, 2023 | 40.65 | 41.76 | 40.65 | 41.15 | 76,957 | +0.45(+1.11%) |
Dec 18, 2023 | 40.38 | 40.89 | 39.79 | 40.70 | 45,276 | +0.38(+0.94%) |
Dec 15, 2023 | 41.00 | 41.00 | 39.64 | 40.32 | 115,281 | -0.39(-0.96%) |
Dec 14, 2023 | 40.44 | 40.93 | 39.53 | 40.71 | 83,038 | +0.50(+1.24%) |
Dec 13, 2023 | 39.50 | 40.21 | 38.34 | 40.21 | 72,880 | +0.75(+1.90%) |
Dec 12, 2023 | 39.64 | 40.13 | 39.34 | 39.46 | 34,041 | -0.27(-0.68%) |
Dec 11, 2023 | 39.94 | 40.02 | 39.61 | 39.73 | 27,424 | -0.20(-0.50%) |
Dec 08, 2023 | 40.39 | 40.48 | 39.82 | 39.93 | 38,311 | -0.80(-1.96%) |
Dec 07, 2023 | 38.29 | 41.09 | 37.89 | 40.73 | 160,113 | +2.39(+6.23%) |
Dec 06, 2023 | 39.24 | 39.40 | 38.09 | 38.34 | 36,986 | -0.71(-1.82%) |
Dec 05, 2023 | 39.50 | 39.73 | 38.92 | 39.05 | 39,973 | -0.49(-1.24%) |
Dec 04, 2023 | 39.35 | 40.00 | 39.20 | 39.54 | 46,374 | +0.24(+0.61%) |
Dec 01, 2023 | 39.06 | 39.41 | 38.66 | 39.30 | 71,055 | +0.42(+1.08%) |
Nov 30, 2023 | 39.68 | 39.68 | 38.73 | 38.88 | 46,477 | -0.39(-0.99%) |
Nov 29, 2023 | 39.22 | 39.75 | 39.01 | 39.27 | 70,240 | +0.10(+0.26%) |
Nov 28, 2023 | 39.26 | 39.58 | 39.05 | 39.17 | 46,028 | -0.86(-2.15%) |
Nov 27, 2023 | 39.93 | 40.26 | 39.50 | 40.03 | 29,823 | -0.04(-0.10%) |
Nov 24, 2023 | 40.02 | 40.12 | 39.84 | 40.07 | 9,142 | +0.24(+0.60%) |
Nov 22, 2023 | 40.00 | 40.41 | 39.52 | 39.83 | 39,708 | +0.16(+0.40%) |
Nov 21, 2023 | 39.11 | 39.88 | 38.85 | 39.67 | 34,988 | +0.42(+1.07%) |
Nov 20, 2023 | 39.18 | 39.45 | 38.90 | 39.25 | 59,449 | +0.34(+0.87%) |
Nov 17, 2023 | 38.28 | 39.25 | 38.28 | 38.91 | 79,698 | +0.54(+1.41%) |
Nov 16, 2023 | 38.42 | 39.07 | 38.15 | 38.37 | 89,693 | -0.02(-0.05%) |
Nov 15, 2023 | 38.13 | 38.49 | 37.90 | 38.39 | 52,422 | +0.57(+1.51%) |
Nov 14, 2023 | 37.04 | 37.90 | 36.78 | 37.82 | 119,540 | +1.13(+3.08%) |
Nov 13, 2023 | 37.58 | 37.58 | 36.28 | 36.69 | 66,865 | -1.14(-3.01%) |
Nov 10, 2023 | 36.77 | 38.30 | 36.47 | 37.83 | 64,807 | +1.13(+3.08%) |
Nov 09, 2023 | 36.21 | 37.35 | 36.12 | 36.70 | 81,222 | +0.37(+1.02%) |
Nov 08, 2023 | 36.17 | 36.46 | 35.98 | 36.33 | 67,151 | -0.02(-0.06%) |
Nov 07, 2023 | 35.04 | 36.82 | 34.65 | 36.35 | 95,609 | +1.40(+4.01%) |
Nov 06, 2023 | 35.22 | 36.09 | 34.43 | 34.95 | 107,136 | -0.98(-2.73%) |
Nov 03, 2023 | 35.69 | 36.74 | 34.39 | 35.93 | 250,736 | +0.85(+2.42%) |
Nov 02, 2023 | 35.36 | 35.67 | 32.19 | 35.08 | 295,623 | -3.55(-9.19%) |
Nov 01, 2023 | 39.26 | 39.42 | 38.44 | 38.63 | 68,484 | -0.78(-1.98%) |
Oct 31, 2023 | 38.10 | 39.50 | 38.10 | 39.41 | 61,803 | +1.43(+3.77%) |
Oct 30, 2023 | 37.88 | 38.53 | 37.31 | 37.98 | 47,734 | +0.29(+0.77%) |
Oct 27, 2023 | 38.18 | 38.34 | 36.94 | 37.69 | 155,489 | -0.49(-1.28%) |
Oct 26, 2023 | 38.96 | 38.96 | 37.70 | 38.18 | 52,562 | -0.59(-1.52%) |
Oct 25, 2023 | 38.52 | 39.16 | 38.31 | 38.77 | 48,581 | +0.05(+0.13%) |
Oct 24, 2023 | 38.38 | 38.74 | 37.85 | 38.72 | 54,714 | +0.45(+1.18%) |
Oct 23, 2023 | 38.58 | 38.97 | 38.14 | 38.27 | 27,415 | -0.36(-0.93%) |
Oct 20, 2023 | 39.53 | 39.53 | 38.07 | 38.63 | 54,877 | -0.77(-1.95%) |
Oct 19, 2023 | 39.71 | 40.07 | 38.95 | 39.40 | 39,509 | -0.51(-1.28%) |
Oct 18, 2023 | 40.33 | 40.59 | 39.70 | 39.91 | 45,354 | -0.69(-1.70%) |
Oct 17, 2023 | 39.93 | 40.79 | 39.65 | 40.60 | 50,012 | +0.49(+1.22%) |
Oct 16, 2023 | 40.46 | 40.69 | 39.79 | 40.11 | 84,440 | +0.06(+0.15%) |
Oct 13, 2023 | 40.31 | 40.53 | 39.72 | 40.05 | 39,992 | -0.34(-0.84%) |
Oct 12, 2023 | 41.04 | 41.04 | 40.20 | 40.39 | 40,035 | -0.58(-1.42%) |
Oct 11, 2023 | 41.97 | 42.54 | 40.72 | 40.97 | 70,799 | -1.07(-2.55%) |
Oct 10, 2023 | 41.03 | 42.38 | 41.03 | 42.04 | 42,435 | +0.91(+2.21%) |
Oct 09, 2023 | 40.51 | 41.15 | 40.21 | 41.13 | 48,177 | +0.07(+0.17%) |
Oct 06, 2023 | 41.40 | 41.62 | 40.93 | 41.06 | 28,621 | -0.41(-0.99%) |
Oct 05, 2023 | 41.82 | 41.82 | 40.92 | 41.47 | 50,233 | -0.47(-1.12%) |
Oct 04, 2023 | 42.00 | 42.41 | 41.71 | 41.94 | 39,221 | -0.18(-0.43%) |
Oct 03, 2023 | 42.87 | 43.02 | 42.02 | 42.12 | 47,419 | -0.94(-2.18%) |
Oct 02, 2023 | 42.90 | 43.13 | 42.47 | 43.06 | 92,867 | +0.14(+0.33%) |
Sep 29, 2023 | 43.29 | 43.29 | 42.75 | 42.92 | 113,254 | -0.06(-0.14%) |
Sep 28, 2023 | 42.76 | 43.43 | 42.71 | 42.98 | 51,140 | +0.32(+0.75%) |
Sep 27, 2023 | 42.61 | 43.33 | 42.39 | 42.66 | 49,435 | +0.01(+0.02%) |
Sep 26, 2023 | 42.78 | 42.93 | 41.99 | 42.65 | 61,640 | -0.15(-0.35%) |
Sep 25, 2023 | 41.70 | 43.34 | 42.73 | 42.80 | 72,856 | +1.03(+2.47%) |
Sep 22, 2023 | 41.66 | 41.89 | 41.44 | 41.77 | 114,709 | -0.09(-0.22%) |
Sep 21, 2023 | 42.13 | 42.48 | 41.47 | 41.86 | 58,734 | -0.65(-1.53%) |
Sep 20, 2023 | 42.80 | 43.04 | 42.40 | 42.51 | 42,355 | -0.19(-0.44%) |
Sep 19, 2023 | 42.98 | 43.17 | 42.58 | 42.70 | 66,918 | -0.39(-0.91%) |
Sep 18, 2023 | 42.72 | 43.10 | 42.31 | 43.09 | 38,109 | +0.59(+1.39%) |
Sep 15, 2023 | 42.51 | 42.60 | 41.97 | 42.50 | 187,020 | -0.11(-0.26%) |
Sep 14, 2023 | 41.61 | 42.63 | 41.55 | 42.61 | 46,028 | +1.00(+2.40%) |
Sep 13, 2023 | 42.26 | 42.26 | 41.44 | 41.61 | 36,751 | -0.31(-0.74%) |
Sep 12, 2023 | 41.57 | 41.92 | 41.36 | 41.92 | 25,979 | +0.20(+0.48%) |
Sep 11, 2023 | 42.09 | 42.15 | 41.32 | 41.72 | 37,492 | -0.24(-0.57%) |
Sep 08, 2023 | 40.79 | 42.03 | 40.37 | 41.96 | 53,646 | +1.08(+2.64%) |
Sep 07, 2023 | 41.00 | 41.19 | 40.43 | 40.88 | 86,556 | -0.10(-0.24%) |
Sep 06, 2023 | 41.33 | 41.90 | 40.87 | 40.98 | 57,083 | -0.16(-0.39%) |
Sep 05, 2023 | 41.55 | 41.59 | 40.72 | 41.14 | 108,743 | -0.78(-1.86%) |