Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 39.94 | 40.15 | 39.60 | 39.97 | 1,294,550 | -0.05(-0.12%) |
May 15, 2024 | 40.29 | 40.48 | 39.93 | 40.02 | 1,317,141 | +0.06(+0.15%) |
May 14, 2024 | 39.80 | 40.07 | 39.52 | 39.96 | 1,739,620 | +0.41(+1.04%) |
May 13, 2024 | 39.88 | 40.14 | 39.39 | 39.55 | 2,030,901 | -0.20(-0.50%) |
May 10, 2024 | 40.36 | 40.40 | 39.39 | 39.75 | 2,089,151 | -0.25(-0.62%) |
May 09, 2024 | 38.95 | 40.12 | 38.95 | 40.00 | 2,649,523 | +0.85(+2.17%) |
May 08, 2024 | 39.05 | 39.26 | 37.87 | 39.15 | 4,754,529 | -0.63(-1.58%) |
May 07, 2024 | 40.10 | 40.69 | 39.76 | 39.78 | 3,030,716 | -0.15(-0.38%) |
May 06, 2024 | 39.26 | 40.12 | 39.20 | 39.93 | 4,215,976 | +0.80(+2.04%) |
May 03, 2024 | 39.10 | 39.59 | 38.88 | 39.13 | 8,492,770 | +0.56(+1.45%) |
May 02, 2024 | 38.71 | 38.71 | 38.07 | 38.57 | 6,077,772 | +0.38(+1.00%) |
May 01, 2024 | 38.28 | 38.97 | 37.74 | 38.19 | 4,618,481 | +0.00(+0.00%) |
Apr 30, 2024 | 39.43 | 39.58 | 38.17 | 38.19 | 3,359,626 | -1.76(-4.41%) |
Apr 29, 2024 | 39.97 | 40.22 | 39.65 | 39.95 | 848,077 | +0.25(+0.63%) |
Apr 26, 2024 | 39.08 | 39.87 | 38.88 | 39.70 | 846,582 | +0.73(+1.87%) |
Apr 25, 2024 | 38.53 | 39.16 | 38.02 | 38.97 | 1,216,385 | -0.21(-0.54%) |
Apr 24, 2024 | 39.49 | 39.74 | 38.87 | 39.18 | 947,330 | -0.41(-1.04%) |
Apr 23, 2024 | 39.19 | 39.84 | 38.96 | 39.59 | 1,397,475 | +0.54(+1.38%) |
Apr 22, 2024 | 38.51 | 39.23 | 38.16 | 39.05 | 1,553,763 | +0.73(+1.91%) |
Apr 19, 2024 | 38.41 | 38.82 | 38.12 | 38.32 | 1,894,969 | -0.10(-0.26%) |
Apr 18, 2024 | 39.00 | 39.08 | 38.14 | 38.42 | 1,993,724 | -0.61(-1.56%) |
Apr 17, 2024 | 38.77 | 39.28 | 38.56 | 39.03 | 3,517,106 | +0.58(+1.51%) |
Apr 16, 2024 | 38.19 | 38.52 | 37.80 | 38.45 | 2,257,798 | -0.09(-0.23%) |
Apr 15, 2024 | 39.66 | 39.73 | 38.38 | 38.54 | 1,257,439 | -0.84(-2.13%) |
Apr 12, 2024 | 39.62 | 39.90 | 39.12 | 39.38 | 1,449,022 | -0.74(-1.84%) |
Apr 11, 2024 | 40.65 | 40.65 | 39.39 | 40.12 | 974,525 | -0.24(-0.59%) |
Apr 10, 2024 | 41.14 | 41.40 | 40.21 | 40.36 | 1,880,445 | -1.61(-3.84%) |
Apr 09, 2024 | 41.59 | 41.99 | 40.95 | 41.97 | 718,967 | +0.60(+1.45%) |
Apr 08, 2024 | 41.59 | 41.87 | 41.25 | 41.37 | 797,354 | +0.04(+0.10%) |
Apr 05, 2024 | 40.80 | 41.64 | 40.79 | 41.33 | 1,771,449 | +0.35(+0.85%) |
Apr 04, 2024 | 42.03 | 42.40 | 40.94 | 40.98 | 1,245,630 | -0.62(-1.49%) |
Apr 03, 2024 | 41.07 | 41.72 | 40.92 | 41.60 | 1,127,699 | +0.57(+1.39%) |
Apr 02, 2024 | 41.09 | 41.30 | 40.58 | 41.03 | 1,411,732 | -0.91(-2.17%) |
Apr 01, 2024 | 41.92 | 42.01 | 41.49 | 41.94 | 1,244,206 | -0.08(-0.19%) |
Mar 28, 2024 | 41.80 | 42.08 | 41.55 | 42.02 | 766,746 | +0.22(+0.53%) |
Mar 27, 2024 | 41.90 | 41.90 | 41.04 | 41.80 | 831,965 | +0.34(+0.82%) |
Mar 26, 2024 | 41.86 | 42.28 | 41.41 | 41.46 | 1,253,566 | -0.07(-0.17%) |
Mar 25, 2024 | 42.29 | 42.50 | 41.53 | 41.53 | 1,046,008 | -0.82(-1.94%) |
Mar 22, 2024 | 42.73 | 42.83 | 42.17 | 42.35 | 848,580 | -0.30(-0.70%) |
Mar 21, 2024 | 42.20 | 43.00 | 41.96 | 42.65 | 1,326,053 | +0.89(+2.13%) |
Mar 20, 2024 | 40.48 | 41.89 | 40.48 | 41.76 | 943,232 | +1.21(+2.98%) |
Mar 19, 2024 | 40.20 | 40.80 | 40.13 | 40.55 | 959,537 | +0.00(+0.00%) |
Mar 18, 2024 | 40.97 | 41.10 | 40.43 | 40.55 | 1,179,800 | -0.37(-0.90%) |
Mar 15, 2024 | 40.93 | 41.37 | 40.52 | 40.92 | 1,145,844 | -0.26(-0.63%) |
Mar 14, 2024 | 41.94 | 41.94 | 40.93 | 41.18 | 991,630 | -0.83(-1.98%) |
Mar 13, 2024 | 42.35 | 42.35 | 41.99 | 42.01 | 652,237 | -0.18(-0.43%) |
Mar 12, 2024 | 41.96 | 42.62 | 41.70 | 42.19 | 797,860 | +0.30(+0.72%) |
Mar 11, 2024 | 41.90 | 42.00 | 41.27 | 41.89 | 572,662 | -0.17(-0.40%) |
Mar 08, 2024 | 42.79 | 42.86 | 41.94 | 42.06 | 879,730 | -0.45(-1.06%) |
Mar 07, 2024 | 42.64 | 42.82 | 42.29 | 42.51 | 812,669 | +0.32(+0.76%) |
Mar 06, 2024 | 42.05 | 42.69 | 41.95 | 42.19 | 862,387 | +0.61(+1.47%) |
Mar 05, 2024 | 41.50 | 41.85 | 41.27 | 41.58 | 617,162 | +0.06(+0.14%) |
Mar 04, 2024 | 41.37 | 42.01 | 41.37 | 41.52 | 1,574,008 | -0.06(-0.14%) |
Mar 01, 2024 | 40.84 | 41.85 | 40.84 | 41.58 | 1,290,327 | +0.83(+2.04%) |
Feb 29, 2024 | 40.83 | 40.92 | 40.17 | 40.75 | 852,064 | +0.35(+0.87%) |
Feb 28, 2024 | 40.37 | 40.75 | 40.04 | 40.40 | 859,213 | +0.34(+0.86%) |
Feb 27, 2024 | 40.16 | 40.33 | 39.74 | 40.06 | 760,398 | -0.11(-0.27%) |
Feb 26, 2024 | 40.29 | 40.62 | 40.11 | 40.16 | 562,021 | -0.11(-0.27%) |
Feb 23, 2024 | 40.94 | 41.11 | 40.26 | 40.27 | 600,726 | -0.48(-1.18%) |
Feb 22, 2024 | 40.04 | 41.03 | 40.04 | 40.75 | 888,282 | +1.07(+2.69%) |
Feb 21, 2024 | 39.62 | 39.82 | 39.19 | 39.68 | 500,015 | -0.21(-0.52%) |
Feb 20, 2024 | 39.60 | 40.02 | 39.56 | 39.89 | 718,241 | -0.05(-0.12%) |
Feb 16, 2024 | 40.10 | 40.33 | 39.57 | 39.94 | 883,708 | -0.33(-0.83%) |
Feb 15, 2024 | 39.48 | 40.32 | 39.44 | 40.27 | 753,600 | +0.95(+2.41%) |
Feb 14, 2024 | 38.88 | 39.40 | 38.77 | 39.32 | 1,087,282 | +1.01(+2.63%) |
Feb 13, 2024 | 38.74 | 38.74 | 37.87 | 38.32 | 1,281,343 | -1.40(-3.52%) |
Feb 12, 2024 | 39.73 | 40.20 | 39.53 | 39.71 | 1,278,255 | +0.23(+0.57%) |
Feb 09, 2024 | 39.06 | 39.53 | 38.54 | 39.49 | 1,437,278 | +0.38(+0.98%) |
Feb 08, 2024 | 39.05 | 39.41 | 38.18 | 39.11 | 2,423,957 | +0.19(+0.48%) |
Feb 07, 2024 | 39.29 | 39.49 | 37.48 | 38.92 | 2,504,378 | +0.09(+0.23%) |
Feb 06, 2024 | 38.93 | 39.19 | 38.69 | 38.83 | 1,440,753 | +0.00(+0.00%) |
Feb 05, 2024 | 39.07 | 39.15 | 38.37 | 38.83 | 2,529,065 | -0.56(-1.42%) |
Feb 02, 2024 | 39.03 | 39.50 | 38.71 | 39.39 | 821,713 | -0.02(-0.05%) |
Feb 01, 2024 | 39.16 | 39.70 | 38.29 | 39.41 | 1,441,295 | +0.10(+0.25%) |
Jan 31, 2024 | 40.14 | 40.32 | 39.24 | 39.31 | 1,081,116 | -0.83(-2.07%) |
Jan 30, 2024 | 40.21 | 40.27 | 39.83 | 40.14 | 687,547 | -0.01(-0.02%) |
Jan 29, 2024 | 39.62 | 40.17 | 39.46 | 40.15 | 854,672 | +0.47(+1.18%) |
Jan 26, 2024 | 39.48 | 39.91 | 39.24 | 39.68 | 1,928,747 | +0.30(+0.77%) |
Jan 25, 2024 | 38.93 | 39.53 | 38.72 | 39.38 | 854,059 | +0.68(+1.77%) |
Jan 24, 2024 | 38.76 | 39.01 | 38.59 | 38.70 | 1,382,537 | +0.32(+0.84%) |
Jan 23, 2024 | 38.09 | 38.49 | 38.09 | 38.37 | 760,481 | +0.31(+0.82%) |
Jan 22, 2024 | 38.48 | 38.62 | 37.90 | 38.06 | 917,478 | -0.13(-0.33%) |
Jan 19, 2024 | 37.46 | 38.25 | 37.29 | 38.19 | 1,089,540 | +0.76(+2.04%) |
Jan 18, 2024 | 37.32 | 37.60 | 36.83 | 37.43 | 1,326,565 | +0.41(+1.11%) |
Jan 17, 2024 | 36.98 | 37.11 | 36.38 | 37.01 | 1,476,347 | -0.69(-1.84%) |
Jan 16, 2024 | 37.48 | 37.90 | 37.31 | 37.71 | 996,108 | -0.33(-0.87%) |
Jan 12, 2024 | 38.12 | 38.39 | 37.55 | 38.04 | 1,250,305 | +0.27(+0.73%) |
Jan 11, 2024 | 38.28 | 38.42 | 37.11 | 37.77 | 1,334,079 | -0.67(-1.73%) |
Jan 10, 2024 | 37.92 | 38.57 | 37.92 | 38.43 | 869,250 | +0.56(+1.47%) |
Jan 09, 2024 | 37.88 | 37.98 | 37.64 | 37.88 | 856,870 | -0.12(-0.31%) |
Jan 08, 2024 | 37.49 | 37.99 | 37.49 | 37.99 | 927,001 | +0.50(+1.33%) |
Jan 05, 2024 | 37.32 | 38.05 | 37.32 | 37.49 | 1,269,450 | -0.14(-0.36%) |
Jan 04, 2024 | 37.07 | 37.84 | 37.07 | 37.63 | 1,436,157 | +0.49(+1.32%) |
Jan 03, 2024 | 37.31 | 37.47 | 36.95 | 37.14 | 1,075,349 | -0.84(-2.21%) |
Jan 02, 2024 | 38.40 | 38.78 | 37.81 | 37.98 | 980,022 | -1.31(-3.34%) |
Dec 29, 2023 | 39.29 | 39.56 | 38.97 | 39.29 | 604,072 | -0.15(-0.37%) |
Dec 28, 2023 | 39.39 | 39.70 | 39.33 | 39.44 | 680,362 | -0.11(-0.27%) |
Dec 27, 2023 | 39.34 | 39.96 | 39.05 | 39.55 | 2,165,781 | +0.34(+0.87%) |
Dec 26, 2023 | 38.98 | 39.33 | 38.79 | 39.21 | 744,293 | +0.27(+0.70%) |
Dec 22, 2023 | 38.61 | 39.14 | 38.61 | 38.93 | 2,006,522 | +0.40(+1.04%) |
Dec 21, 2023 | 38.37 | 38.69 | 38.25 | 38.53 | 1,065,204 | +0.48(+1.26%) |
Dec 20, 2023 | 38.10 | 38.88 | 38.05 | 38.05 | 2,138,002 | -0.22(-0.56%) |
Dec 19, 2023 | 37.80 | 38.43 | 37.67 | 38.27 | 2,670,528 | +0.67(+1.80%) |
Dec 18, 2023 | 37.78 | 37.88 | 37.28 | 37.59 | 2,024,760 | +0.44(+1.18%) |
Dec 15, 2023 | 38.05 | 38.10 | 37.15 | 37.15 | 2,734,470 | -0.95(-2.49%) |
Dec 14, 2023 | 37.38 | 38.35 | 37.17 | 38.10 | 5,462,505 | +1.41(+3.84%) |
Dec 13, 2023 | 35.53 | 36.80 | 35.04 | 36.69 | 1,939,764 | +1.32(+3.73%) |
Dec 12, 2023 | 35.20 | 35.44 | 35.11 | 35.37 | 1,204,523 | +0.18(+0.50%) |
Dec 11, 2023 | 35.12 | 35.28 | 34.88 | 35.20 | 638,220 | +0.08(+0.22%) |
Dec 08, 2023 | 35.21 | 35.51 | 34.88 | 35.12 | 1,334,237 | -0.14(-0.39%) |
Dec 07, 2023 | 34.94 | 35.32 | 34.68 | 35.25 | 2,063,109 | +0.46(+1.32%) |
Dec 06, 2023 | 34.74 | 35.25 | 34.70 | 34.79 | 895,125 | +0.40(+1.17%) |
Dec 05, 2023 | 34.41 | 34.63 | 34.18 | 34.39 | 1,305,188 | -0.29(-0.85%) |
Dec 04, 2023 | 34.79 | 35.22 | 34.38 | 34.69 | 1,269,614 | -0.59(-1.66%) |