Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 39.86 | 40.33 | 39.86 | 40.05 | 8,834 | +0.32(+0.80%) |
May 16, 2024 | 40.20 | 40.26 | 39.73 | 39.73 | 7,054 | -1.01(-2.48%) |
May 15, 2024 | 40.10 | 40.74 | 40.10 | 40.74 | 146,259 | +0.98(+2.47%) |
May 14, 2024 | 39.31 | 39.76 | 39.31 | 39.76 | 599 | +0.73(+1.87%) |
May 13, 2024 | 38.83 | 39.27 | 38.83 | 39.03 | 1,416 | -0.36(-0.91%) |
May 10, 2024 | 39.47 | 39.47 | 39.39 | 39.39 | 348 | -0.30(-0.76%) |
May 09, 2024 | 38.86 | 39.73 | 38.83 | 39.69 | 10,315 | +0.25(+0.64%) |
May 08, 2024 | 39.42 | 39.57 | 39.25 | 39.44 | 5,157 | -0.99(-2.45%) |
May 07, 2024 | 40.77 | 40.79 | 40.43 | 40.43 | 4,928 | -0.99(-2.38%) |
May 06, 2024 | 41.35 | 41.47 | 41.31 | 41.42 | 8,416 | +0.47(+1.14%) |
May 03, 2024 | 40.93 | 41.05 | 40.40 | 40.95 | 14,306 | +0.84(+2.10%) |
May 02, 2024 | 39.70 | 40.21 | 39.70 | 40.11 | 2,609 | +1.55(+4.03%) |
May 01, 2024 | 38.62 | 38.93 | 38.45 | 38.55 | 2,724 | -0.27(-0.70%) |
Apr 30, 2024 | 39.97 | 39.97 | 38.83 | 38.83 | 9,952 | -0.50(-1.28%) |
Apr 29, 2024 | 39.26 | 39.33 | 39.22 | 39.33 | 1,087 | +0.77(+2.00%) |
Apr 26, 2024 | 38.17 | 38.70 | 38.17 | 38.56 | 3,034 | +0.65(+1.71%) |
Apr 25, 2024 | 37.28 | 37.91 | 37.28 | 37.91 | 1,295 | -1.26(-3.22%) |
Apr 24, 2024 | 39.87 | 39.87 | 38.97 | 39.17 | 7,186 | +0.31(+0.80%) |
Apr 23, 2024 | 38.75 | 39.47 | 38.55 | 38.86 | 10,043 | +0.27(+0.69%) |
Apr 22, 2024 | 38.27 | 38.59 | 38.21 | 38.59 | 5,007 | +0.75(+1.97%) |
Apr 19, 2024 | 38.15 | 38.22 | 37.70 | 37.85 | 2,383 | -0.48(-1.26%) |
Apr 18, 2024 | 38.75 | 38.90 | 38.33 | 38.33 | 1,775 | -0.32(-0.84%) |
Apr 17, 2024 | 39.20 | 39.20 | 38.40 | 38.66 | 4,064 | -0.88(-2.23%) |
Apr 16, 2024 | 39.76 | 39.76 | 39.48 | 39.54 | 3,222 | -1.09(-2.69%) |
Apr 15, 2024 | 41.66 | 41.66 | 40.46 | 40.63 | 8,240 | -0.42(-1.02%) |
Apr 12, 2024 | 41.50 | 41.50 | 40.85 | 41.05 | 7,703 | -1.03(-2.44%) |
Apr 11, 2024 | 42.13 | 42.13 | 41.53 | 42.08 | 3,499 | +0.74(+1.80%) |
Apr 10, 2024 | 41.70 | 41.70 | 41.12 | 41.33 | 4,491 | -1.35(-3.17%) |
Apr 09, 2024 | 43.19 | 43.19 | 42.57 | 42.69 | 2,162 | +0.16(+0.38%) |
Apr 08, 2024 | 42.67 | 42.67 | 42.53 | 42.53 | 56,457 | +0.47(+1.12%) |
Apr 05, 2024 | 41.91 | 42.27 | 41.91 | 42.06 | 2,657 | +0.27(+0.64%) |
Apr 04, 2024 | 43.08 | 43.17 | 41.79 | 41.79 | 4,954 | -0.91(-2.12%) |
Apr 03, 2024 | 42.80 | 42.85 | 42.67 | 42.70 | 3,352 | +0.43(+1.01%) |
Apr 02, 2024 | 41.87 | 42.28 | 41.65 | 42.27 | 13,232 | -0.35(-0.82%) |
Apr 01, 2024 | 43.14 | 43.14 | 40.84 | 42.62 | 66,171 | -1.33(-3.04%) |
Mar 28, 2024 | 43.46 | 44.06 | 43.46 | 43.95 | 11,142 | -0.30(-0.67%) |
Mar 27, 2024 | 43.85 | 44.25 | 43.75 | 44.25 | 6,947 | +0.31(+0.70%) |
Mar 26, 2024 | 43.94 | 44.73 | 43.94 | 43.94 | 10,482 | +0.29(+0.66%) |
Mar 25, 2024 | 44.04 | 44.04 | 43.61 | 43.65 | 4,241 | -0.97(-2.18%) |
Mar 22, 2024 | 44.66 | 44.69 | 44.47 | 44.62 | 10,236 | +0.01(+0.03%) |
Mar 21, 2024 | 44.97 | 44.97 | 44.52 | 44.61 | 11,870 | +0.45(+1.03%) |
Mar 20, 2024 | 43.47 | 44.19 | 43.47 | 44.16 | 8,083 | +0.62(+1.42%) |
Mar 19, 2024 | 43.56 | 43.62 | 43.09 | 43.54 | 12,202 | +0.38(+0.88%) |
Mar 18, 2024 | 43.45 | 43.45 | 42.85 | 43.16 | 65,636 | +1.06(+2.52%) |
Mar 15, 2024 | 41.79 | 42.10 | 41.63 | 42.10 | 2,217 | +0.83(+2.01%) |
Mar 14, 2024 | 41.96 | 41.96 | 41.05 | 41.27 | 5,431 | -0.45(-1.09%) |
Mar 13, 2024 | 41.50 | 42.03 | 41.49 | 41.73 | 8,615 | -0.35(-0.84%) |
Mar 12, 2024 | 42.07 | 42.49 | 41.80 | 42.08 | 3,718 | +0.10(+0.24%) |
Mar 11, 2024 | 42.85 | 43.17 | 41.85 | 41.98 | 74,934 | -2.09(-4.75%) |
Mar 08, 2024 | 44.80 | 44.80 | 43.96 | 44.07 | 6,468 | -0.20(-0.45%) |
Mar 07, 2024 | 44.20 | 44.32 | 44.01 | 44.27 | 6,856 | -0.02(-0.04%) |
Mar 06, 2024 | 45.02 | 45.02 | 44.06 | 44.29 | 10,065 | +1.27(+2.94%) |
Mar 05, 2024 | 43.50 | 43.50 | 42.97 | 43.02 | 7,458 | +0.43(+1.00%) |
Mar 04, 2024 | 43.16 | 43.50 | 42.45 | 42.60 | 11,797 | -0.36(-0.85%) |
Mar 01, 2024 | 42.85 | 43.07 | 42.66 | 42.96 | 16,617 | +1.29(+3.10%) |
Feb 29, 2024 | 41.66 | 41.87 | 41.34 | 41.67 | 4,906 | +0.50(+1.21%) |
Feb 28, 2024 | 41.00 | 41.39 | 40.84 | 41.17 | 2,971 | -0.54(-1.29%) |
Feb 27, 2024 | 41.54 | 41.76 | 41.54 | 41.71 | 9,229 | +0.17(+0.41%) |
Feb 26, 2024 | 41.84 | 41.84 | 41.48 | 41.54 | 9,172 | +0.01(+0.02%) |
Feb 23, 2024 | 41.59 | 41.76 | 41.53 | 41.53 | 14,742 | +0.10(+0.23%) |
Feb 22, 2024 | 41.27 | 41.46 | 41.11 | 41.43 | 8,152 | +1.35(+3.36%) |
Feb 21, 2024 | 40.28 | 40.28 | 40.02 | 40.09 | 1,866 | -0.18(-0.46%) |
Feb 20, 2024 | 40.30 | 40.30 | 40.10 | 40.27 | 2,007 | +0.34(+0.85%) |
Feb 16, 2024 | 39.80 | 40.14 | 39.72 | 39.93 | 24,411 | -0.02(-0.05%) |
Feb 15, 2024 | 39.57 | 39.95 | 39.57 | 39.95 | 2,084 | +0.70(+1.78%) |
Feb 14, 2024 | 39.10 | 39.27 | 39.02 | 39.25 | 4,913 | +0.30(+0.78%) |
Feb 13, 2024 | 39.29 | 39.30 | 38.72 | 38.95 | 6,094 | -0.29(-0.74%) |
Feb 12, 2024 | 39.24 | 39.45 | 39.23 | 39.24 | 11,053 | +0.43(+1.11%) |
Feb 09, 2024 | 38.53 | 38.81 | 38.48 | 38.81 | 2,263 | +0.28(+0.73%) |
Feb 08, 2024 | 38.70 | 38.70 | 38.08 | 38.53 | 4,032 | -0.26(-0.67%) |
Feb 07, 2024 | 38.72 | 38.81 | 38.72 | 38.79 | 1,460 | +0.47(+1.22%) |
Feb 06, 2024 | 38.20 | 38.32 | 38.02 | 38.32 | 6,562 | -0.12(-0.32%) |
Feb 05, 2024 | 38.50 | 38.60 | 38.07 | 38.44 | 4,368 | -0.32(-0.82%) |
Feb 02, 2024 | 38.50 | 38.77 | 38.30 | 38.76 | 5,154 | -0.48(-1.22%) |
Feb 01, 2024 | 38.92 | 39.24 | 38.86 | 39.24 | 8,338 | +0.92(+2.40%) |
Jan 31, 2024 | 39.07 | 39.17 | 38.32 | 38.32 | 3,989 | +0.17(+0.44%) |
Jan 30, 2024 | 38.11 | 38.25 | 38.00 | 38.15 | 7,809 | -0.24(-0.63%) |
Jan 29, 2024 | 38.01 | 38.50 | 37.92 | 38.39 | 67,752 | +0.90(+2.40%) |
Jan 26, 2024 | 37.53 | 37.78 | 37.43 | 37.49 | 4,729 | -0.61(-1.59%) |
Jan 25, 2024 | 38.49 | 38.49 | 37.88 | 38.10 | 13,299 | -0.57(-1.46%) |
Jan 24, 2024 | 38.85 | 39.00 | 38.50 | 38.66 | 4,651 | +0.25(+0.65%) |
Jan 23, 2024 | 38.32 | 38.53 | 38.03 | 38.41 | 20,912 | -0.66(-1.70%) |
Jan 22, 2024 | 38.98 | 39.29 | 38.98 | 39.07 | 10,330 | +0.94(+2.46%) |
Jan 19, 2024 | 37.96 | 38.14 | 37.69 | 38.14 | 8,702 | +0.19(+0.50%) |
Jan 18, 2024 | 37.62 | 37.95 | 37.59 | 37.95 | 3,472 | +0.72(+1.93%) |
Jan 17, 2024 | 37.02 | 37.24 | 36.91 | 37.23 | 4,878 | -1.07(-2.79%) |
Jan 16, 2024 | 38.99 | 39.09 | 38.24 | 38.30 | 64,905 | -0.57(-1.46%) |
Jan 12, 2024 | 38.72 | 39.32 | 38.72 | 38.87 | 10,816 | +0.69(+1.80%) |
Jan 11, 2024 | 38.33 | 38.33 | 37.59 | 38.18 | 3,312 | +0.64(+1.70%) |
Jan 10, 2024 | 37.61 | 37.67 | 37.43 | 37.54 | 8,372 | +1.34(+3.71%) |
Jan 09, 2024 | 36.41 | 36.41 | 36.11 | 36.20 | 2,603 | -0.45(-1.24%) |
Jan 08, 2024 | 36.38 | 36.65 | 36.38 | 36.65 | 534 | +1.02(+2.87%) |
Jan 05, 2024 | 35.60 | 35.95 | 35.60 | 35.63 | 1,926 | +0.53(+1.52%) |
Jan 04, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 44 | -0.24(-0.69%) |
Jan 03, 2024 | 35.41 | 35.41 | 35.05 | 35.34 | 2,125 | -0.35(-0.99%) |
Jan 02, 2024 | 35.80 | 36.09 | 35.70 | 35.70 | 1,944 | -0.64(-1.76%) |
Dec 29, 2023 | 36.45 | 36.62 | 36.20 | 36.33 | 3,061 | +0.03(+0.09%) |
Dec 28, 2023 | 36.43 | 36.43 | 36.30 | 36.30 | 1,404 | +0.50(+1.38%) |
Dec 27, 2023 | 35.68 | 35.81 | 35.68 | 35.81 | 1,626 | +0.33(+0.92%) |
Dec 26, 2023 | 35.49 | 35.49 | 35.48 | 35.48 | 655 | -0.01(-0.04%) |
Dec 22, 2023 | 35.58 | 35.58 | 35.49 | 35.49 | 281 | +0.21(+0.61%) |
Dec 21, 2023 | 34.68 | 35.29 | 34.66 | 35.28 | 9,621 | +1.26(+3.71%) |
Dec 20, 2023 | 35.05 | 35.05 | 34.02 | 34.02 | 2,693 | -0.45(-1.31%) |
Dec 19, 2023 | 34.44 | 34.69 | 34.38 | 34.47 | 1,198 | +0.11(+0.32%) |
Dec 18, 2023 | 34.25 | 34.36 | 34.20 | 34.36 | 3,190 | -0.11(-0.32%) |
Dec 15, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 200 | -0.57(-1.63%) |
Dec 14, 2023 | 34.87 | 35.20 | 34.87 | 35.04 | 3,073 | -0.29(-0.82%) |
Dec 13, 2023 | 34.92 | 35.33 | 34.92 | 35.33 | 1,602 | +0.97(+2.84%) |
Dec 12, 2023 | 34.08 | 34.36 | 34.08 | 34.36 | 1,786 | -0.12(-0.35%) |
Dec 11, 2023 | 34.09 | 34.53 | 34.09 | 34.48 | 1,277 | +0.40(+1.16%) |
Dec 08, 2023 | 34.07 | 34.08 | 33.86 | 34.08 | 2,541 | -0.45(-1.31%) |
Dec 07, 2023 | 34.66 | 34.66 | 34.41 | 34.53 | 2,134 | +0.54(+1.59%) |
Dec 06, 2023 | 33.99 | 33.99 | 33.99 | 33.99 | 658 | +0.69(+2.08%) |
Dec 05, 2023 | 33.29 | 33.46 | 33.21 | 33.30 | 8,588 | -0.25(-0.74%) |
Dec 04, 2023 | 33.54 | 33.57 | 33.54 | 33.55 | 789 | -1.04(-3.01%) |
Dec 01, 2023 | 34.03 | 34.59 | 34.03 | 34.59 | 2,597 | +0.62(+1.83%) |
Nov 30, 2023 | 34.00 | 34.03 | 33.93 | 33.97 | 1,499 | +0.14(+0.40%) |
Nov 29, 2023 | 33.81 | 33.96 | 33.64 | 33.83 | 1,683 | -0.09(-0.27%) |
Nov 28, 2023 | 33.97 | 33.97 | 33.93 | 33.93 | 1,349 | -0.09(-0.25%) |
Nov 27, 2023 | 33.94 | 34.01 | 33.94 | 34.01 | 1,091 | +0.01(+0.04%) |
Nov 24, 2023 | 34.04 | 34.04 | 34.00 | 34.00 | 273 | +0.14(+0.40%) |
Nov 22, 2023 | 33.91 | 33.91 | 33.86 | 33.86 | 691 | +0.40(+1.20%) |
Nov 21, 2023 | 33.64 | 33.64 | 33.46 | 33.46 | 472 | -0.36(-1.07%) |
Nov 20, 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 373 | -0.01(-0.03%) |
Nov 17, 2023 | 33.58 | 33.83 | 33.58 | 33.83 | 768 | +1.02(+3.11%) |
Nov 16, 2023 | 32.88 | 32.88 | 32.81 | 32.81 | 753 | +0.26(+0.80%) |
Nov 15, 2023 | 32.95 | 32.95 | 32.55 | 32.55 | 5,453 | -0.56(-1.68%) |
Nov 14, 2023 | 32.91 | 33.11 | 32.69 | 33.11 | 2,298 | +1.31(+4.10%) |
Nov 13, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 271 | -0.01(-0.02%) |
Nov 10, 2023 | 31.71 | 31.81 | 31.71 | 31.81 | 1,335 | +0.52(+1.66%) |
Nov 09, 2023 | 31.78 | 31.82 | 31.29 | 31.29 | 3,067 | +0.20(+0.65%) |
Nov 08, 2023 | 31.16 | 31.47 | 31.06 | 31.09 | 1,735 | -0.99(-3.10%) |
Nov 07, 2023 | 31.97 | 32.11 | 31.96 | 32.08 | 2,722 | -0.64(-1.94%) |
Nov 06, 2023 | 33.14 | 33.14 | 32.72 | 32.72 | 1,961 | -0.92(-2.73%) |
Nov 03, 2023 | 33.47 | 33.98 | 33.47 | 33.64 | 9,242 | +1.18(+3.64%) |
Nov 02, 2023 | 32.21 | 32.45 | 32.06 | 32.45 | 1,758 | +1.03(+3.29%) |
Nov 01, 2023 | 30.94 | 31.46 | 30.93 | 31.42 | 9,577 | +1.00(+3.29%) |
Oct 31, 2023 | 30.25 | 30.43 | 30.25 | 30.42 | 2,239 | +0.75(+2.53%) |
Oct 30, 2023 | 29.48 | 29.67 | 29.24 | 29.67 | 5,826 | +0.47(+1.62%) |
Oct 27, 2023 | 29.61 | 29.61 | 29.16 | 29.20 | 1,216 | +0.38(+1.33%) |
Oct 26, 2023 | 28.95 | 28.95 | 28.70 | 28.81 | 1,572 | -0.83(-2.81%) |
Oct 25, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 609 | -0.27(-0.89%) |
Oct 24, 2023 | 29.70 | 29.91 | 29.71 | 29.91 | 920 | +0.40(+1.35%) |
Oct 23, 2023 | 29.27 | 29.80 | 29.27 | 29.51 | 2,706 | -0.15(-0.51%) |
Oct 20, 2023 | 30.07 | 30.07 | 29.66 | 29.66 | 1,847 | -0.40(-1.33%) |
Oct 19, 2023 | 29.97 | 30.06 | 29.97 | 30.06 | 494 | -0.43(-1.41%) |
Oct 18, 2023 | 30.40 | 30.49 | 30.40 | 30.49 | 1,547 | -1.01(-3.21%) |
Oct 17, 2023 | 31.58 | 31.58 | 31.46 | 31.50 | 2,294 | +0.23(+0.74%) |
Oct 16, 2023 | 31.06 | 31.35 | 31.06 | 31.27 | 3,840 | +0.06(+0.20%) |
Oct 13, 2023 | 31.16 | 31.27 | 31.16 | 31.21 | 3,832 | -0.80(-2.51%) |
Oct 12, 2023 | 31.93 | 32.02 | 31.93 | 32.01 | 1,058 | +0.13(+0.40%) |
Oct 11, 2023 | 31.88 | 31.91 | 31.88 | 31.89 | 2,952 | -0.13(-0.41%) |
Oct 10, 2023 | 31.96 | 32.14 | 31.96 | 32.02 | 1,849 | +0.83(+2.66%) |
Oct 09, 2023 | 30.96 | 31.31 | 30.94 | 31.19 | 2,166 | +0.13(+0.42%) |
Oct 06, 2023 | 31.09 | 31.09 | 31.06 | 31.06 | 508 | +0.16(+0.51%) |
Oct 05, 2023 | 30.75 | 30.92 | 30.55 | 30.90 | 6,391 | +1.16(+3.91%) |
Oct 04, 2023 | 29.84 | 29.84 | 29.40 | 29.73 | 79,933 | -0.70(-2.31%) |
Oct 03, 2023 | 30.54 | 30.54 | 30.14 | 30.44 | 18,316 | -1.09(-3.47%) |
Oct 02, 2023 | 31.77 | 32.13 | 31.33 | 31.53 | 12,243 | -0.59(-1.84%) |
Sep 29, 2023 | 33.15 | 33.15 | 31.96 | 32.12 | 11,861 | -0.88(-2.66%) |
Sep 28, 2023 | 32.67 | 33.00 | 32.43 | 33.00 | 1,741 | +0.08(+0.25%) |
Sep 27, 2023 | 33.19 | 33.19 | 32.68 | 32.92 | 1,661 | +0.25(+0.76%) |
Sep 26, 2023 | 33.00 | 33.07 | 32.66 | 32.67 | 3,506 | -1.03(-3.05%) |
Sep 25, 2023 | 33.42 | 33.72 | 33.69 | 33.69 | 61,263 | -0.11(-0.33%) |
Sep 22, 2023 | 33.99 | 33.99 | 33.81 | 33.81 | 592 | +0.16(+0.48%) |
Sep 21, 2023 | 33.66 | 33.86 | 33.65 | 33.65 | 2,674 | -1.09(-3.13%) |
Sep 20, 2023 | 35.29 | 35.46 | 34.73 | 34.73 | 2,373 | -0.89(-2.51%) |
Sep 19, 2023 | 35.76 | 35.76 | 35.60 | 35.63 | 2,399 | +0.37(+1.06%) |
Sep 18, 2023 | 35.25 | 35.25 | 35.10 | 35.25 | 1,165 | +0.07(+0.19%) |
Sep 15, 2023 | 35.38 | 35.39 | 34.74 | 35.19 | 4,416 | -0.41(-1.15%) |
Sep 14, 2023 | 35.45 | 35.60 | 34.91 | 35.60 | 3,028 | +1.17(+3.39%) |
Sep 13, 2023 | 34.50 | 34.54 | 34.43 | 34.43 | 1,568 | -0.04(-0.11%) |
Sep 12, 2023 | 34.40 | 34.72 | 34.40 | 34.47 | 3,744 | +0.07(+0.20%) |
Sep 11, 2023 | 34.37 | 34.40 | 34.37 | 34.40 | 883 | +0.72(+2.13%) |
Sep 08, 2023 | 33.73 | 33.81 | 33.60 | 33.68 | 7,396 | -0.73(-2.11%) |
Sep 07, 2023 | 34.36 | 34.41 | 34.32 | 34.41 | 2,484 | +0.02(+0.06%) |
Sep 06, 2023 | 34.59 | 34.59 | 34.26 | 34.39 | 3,495 | +0.14(+0.42%) |
Sep 05, 2023 | 34.35 | 34.35 | 34.24 | 34.24 | 1,069 | +0.09(+0.28%) |