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%) |