Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 39.88 | 39.91 | 39.88 | 39.91 | 530 | +0.06(+0.15%) |
May 16, 2024 | 39.90 | 39.90 | 39.82 | 39.85 | 2,181 | -0.03(-0.06%) |
May 15, 2024 | 39.74 | 39.88 | 39.68 | 39.88 | 1,179 | +0.27(+0.68%) |
May 14, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 319 | +0.14(+0.37%) |
May 13, 2024 | 39.45 | 39.48 | 39.44 | 39.46 | 783 | -0.01(-0.04%) |
May 10, 2024 | 39.45 | 39.52 | 39.41 | 39.48 | 7,543 | +0.08(+0.21%) |
May 09, 2024 | 39.36 | 39.39 | 39.35 | 39.39 | 1,275 | +0.12(+0.30%) |
May 08, 2024 | 39.12 | 39.28 | 39.12 | 39.28 | 1,225 | +0.01(+0.03%) |
May 07, 2024 | 39.27 | 39.27 | 39.24 | 39.26 | 3,385 | +0.08(+0.19%) |
May 06, 2024 | 39.02 | 39.19 | 39.02 | 39.19 | 23,745 | +0.25(+0.65%) |
May 03, 2024 | 38.85 | 38.94 | 38.85 | 38.94 | 2,331 | +0.39(+1.00%) |
May 02, 2024 | 38.44 | 38.61 | 38.40 | 38.55 | 1,481 | +0.20(+0.51%) |
May 01, 2024 | 38.34 | 38.71 | 38.27 | 38.35 | 6,611 | -0.11(-0.28%) |
Apr 30, 2024 | 38.78 | 38.78 | 38.46 | 38.46 | 467 | -0.38(-0.97%) |
Apr 29, 2024 | 38.77 | 38.84 | 38.77 | 38.84 | 8,143 | +0.11(+0.27%) |
Apr 26, 2024 | 38.70 | 38.77 | 38.70 | 38.73 | 925 | +0.27(+0.70%) |
Apr 25, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 184 | -0.09(-0.23%) |
Apr 24, 2024 | 38.52 | 38.55 | 38.45 | 38.55 | 2,205 | -0.01(-0.02%) |
Apr 23, 2024 | 38.42 | 38.56 | 38.42 | 38.56 | 16,096 | +0.35(+0.92%) |
Apr 22, 2024 | 38.11 | 38.20 | 38.10 | 38.20 | 2,509 | +0.23(+0.62%) |
Apr 19, 2024 | 38.12 | 38.12 | 37.97 | 37.97 | 1,546 | -0.23(-0.61%) |
Apr 18, 2024 | 38.36 | 38.36 | 38.20 | 38.20 | 209 | -0.03(-0.07%) |
Apr 17, 2024 | 38.46 | 38.46 | 38.22 | 38.23 | 11,432 | -0.20(-0.52%) |
Apr 16, 2024 | 38.41 | 38.46 | 38.36 | 38.43 | 4,930 | +0.03(+0.08%) |
Apr 15, 2024 | 38.93 | 38.93 | 38.40 | 38.40 | 10,135 | -0.33(-0.86%) |
Apr 12, 2024 | 38.91 | 38.91 | 38.65 | 38.73 | 5,388 | -0.37(-0.94%) |
Apr 11, 2024 | 38.89 | 39.11 | 38.85 | 39.10 | 2,235 | +0.16(+0.41%) |
Apr 10, 2024 | 38.87 | 38.94 | 38.86 | 38.94 | 2,217 | -0.14(-0.35%) |
Apr 09, 2024 | 39.03 | 39.08 | 38.99 | 39.08 | 1,799 | -0.01(-0.02%) |
Apr 08, 2024 | 39.06 | 39.12 | 39.06 | 39.09 | 2,065 | +0.02(+0.05%) |
Apr 05, 2024 | 38.85 | 39.09 | 38.85 | 39.07 | 211,729 | +0.23(+0.60%) |
Apr 04, 2024 | 39.31 | 39.31 | 38.84 | 38.84 | 1,594 | -0.23(-0.59%) |
Apr 03, 2024 | 39.00 | 39.16 | 39.00 | 39.07 | 4,603 | -0.01(-0.01%) |
Apr 02, 2024 | 39.02 | 39.08 | 38.94 | 39.08 | 6,014 | -0.16(-0.40%) |
Apr 01, 2024 | 39.17 | 39.23 | 39.15 | 39.23 | 3,365 | -0.05(-0.13%) |
Mar 28, 2024 | 39.27 | 39.28 | 39.21 | 39.28 | 4,380 | +0.05(+0.14%) |
Mar 27, 2024 | 39.12 | 39.23 | 39.09 | 39.23 | 4,414 | +0.20(+0.51%) |
Mar 26, 2024 | 39.17 | 39.17 | 39.03 | 39.03 | 2,744 | -0.06(-0.14%) |
Mar 25, 2024 | 39.10 | 39.12 | 39.09 | 39.09 | 4,382 | -0.06(-0.17%) |
Mar 22, 2024 | 39.15 | 39.17 | 39.12 | 39.15 | 1,413 | -0.01(-0.02%) |
Mar 21, 2024 | 39.17 | 39.22 | 39.13 | 39.16 | 1,423 | +0.09(+0.22%) |
Mar 20, 2024 | 38.89 | 39.09 | 38.88 | 39.07 | 3,110 | +0.17(+0.43%) |
Mar 19, 2024 | 38.73 | 38.90 | 38.73 | 38.90 | 5,080 | +0.17(+0.44%) |
Mar 18, 2024 | 38.72 | 38.85 | 38.72 | 38.73 | 9,160 | +0.11(+0.28%) |
Mar 15, 2024 | 38.66 | 38.67 | 38.56 | 38.62 | 4,393 | -0.13(-0.34%) |
Mar 14, 2024 | 38.81 | 38.90 | 38.62 | 38.75 | 14,761 | -0.07(-0.18%) |
Mar 13, 2024 | 38.80 | 38.87 | 38.79 | 38.82 | 9,037 | -0.05(-0.12%) |
Mar 12, 2024 | 38.76 | 38.87 | 38.71 | 38.87 | 3,053 | +0.25(+0.64%) |
Mar 11, 2024 | 38.53 | 38.62 | 38.53 | 38.62 | 5,838 | -0.02(-0.04%) |
Mar 08, 2024 | 38.83 | 38.91 | 38.63 | 38.64 | 4,943 | -0.09(-0.24%) |
Mar 07, 2024 | 38.65 | 38.79 | 38.65 | 38.73 | 14,608 | +0.18(+0.46%) |
Mar 06, 2024 | 38.63 | 38.63 | 38.55 | 38.55 | 1,194 | +0.14(+0.36%) |
Mar 05, 2024 | 38.43 | 38.46 | 38.41 | 38.41 | 425,992 | -0.24(-0.62%) |
Mar 04, 2024 | 38.63 | 38.70 | 38.63 | 38.66 | 5,835 | -0.02(-0.06%) |
Mar 01, 2024 | 38.49 | 38.68 | 38.49 | 38.68 | 321,069 | +0.15(+0.40%) |
Feb 29, 2024 | 38.43 | 38.53 | 38.38 | 38.53 | 10,376 | +0.18(+0.46%) |
Feb 28, 2024 | 38.38 | 38.41 | 38.33 | 38.35 | 3,885 | -0.07(-0.19%) |
Feb 27, 2024 | 38.37 | 38.42 | 38.37 | 38.42 | 3,360 | +0.05(+0.13%) |
Feb 26, 2024 | 38.45 | 38.45 | 38.35 | 38.37 | 5,181 | -0.08(-0.22%) |
Feb 23, 2024 | 38.52 | 38.52 | 38.37 | 38.45 | 7,721 | +0.03(+0.09%) |
Feb 22, 2024 | 38.22 | 38.43 | 38.22 | 38.42 | 4,845 | +0.49(+1.30%) |
Feb 21, 2024 | 37.78 | 37.93 | 37.74 | 37.93 | 5,027 | +0.06(+0.17%) |
Feb 20, 2024 | 37.97 | 37.97 | 37.76 | 37.86 | 5,139 | -0.13(-0.33%) |
Feb 16, 2024 | 38.09 | 38.16 | 37.99 | 37.99 | 7,747 | -0.14(-0.36%) |
Feb 15, 2024 | 38.03 | 38.13 | 37.99 | 38.13 | 3,083 | +0.15(+0.39%) |
Feb 14, 2024 | 37.92 | 37.98 | 37.82 | 37.98 | 30,983 | +0.27(+0.72%) |
Feb 13, 2024 | 37.74 | 37.77 | 37.56 | 37.71 | 7,093 | -0.34(-0.89%) |
Feb 12, 2024 | 38.14 | 38.20 | 38.05 | 38.05 | 8,940 | -0.07(-0.17%) |
Feb 09, 2024 | 38.01 | 38.12 | 38.01 | 38.12 | 35,391 | +0.14(+0.36%) |
Feb 08, 2024 | 37.99 | 37.99 | 37.89 | 37.98 | 2,600 | +0.03(+0.07%) |
Feb 07, 2024 | 37.88 | 37.99 | 37.88 | 37.95 | 2,581 | +0.20(+0.54%) |
Feb 06, 2024 | 37.67 | 37.75 | 37.66 | 37.75 | 1,532 | +0.04(+0.11%) |
Feb 05, 2024 | 37.56 | 37.75 | 37.56 | 37.71 | 23,045 | -0.10(-0.27%) |
Feb 02, 2024 | 37.70 | 37.85 | 37.70 | 37.81 | 7,385 | +0.34(+0.89%) |
Feb 01, 2024 | 37.29 | 37.50 | 37.19 | 37.48 | 9,684 | +0.28(+0.76%) |
Jan 31, 2024 | 37.46 | 37.46 | 37.14 | 37.19 | 7,615 | -0.40(-1.06%) |
Jan 30, 2024 | 37.54 | 37.62 | 37.54 | 37.59 | 6,671 | -0.02(-0.04%) |
Jan 29, 2024 | 37.41 | 37.61 | 37.41 | 37.61 | 38,428 | +0.18(+0.47%) |
Jan 26, 2024 | 37.45 | 37.45 | 37.39 | 37.43 | 14,974 | +0.02(+0.05%) |
Jan 25, 2024 | 37.38 | 37.43 | 37.37 | 37.41 | 4,005 | +0.10(+0.27%) |
Jan 24, 2024 | 37.42 | 37.42 | 37.31 | 37.31 | 8,827 | +0.03(+0.07%) |
Jan 23, 2024 | 37.20 | 37.28 | 37.18 | 37.28 | 4,023 | +0.07(+0.20%) |
Jan 22, 2024 | 37.24 | 37.27 | 37.18 | 37.21 | 5,112 | +0.11(+0.29%) |
Jan 19, 2024 | 36.81 | 37.12 | 36.81 | 37.10 | 13,853 | +0.32(+0.86%) |
Jan 18, 2024 | 36.58 | 36.78 | 36.53 | 36.78 | 11,446 | +0.24(+0.65%) |
Jan 17, 2024 | 36.48 | 36.55 | 36.43 | 36.55 | 4,565 | -0.13(-0.35%) |
Jan 16, 2024 | 36.64 | 36.74 | 36.60 | 36.68 | 11,821 | -0.13(-0.34%) |
Jan 12, 2024 | 36.79 | 36.80 | 36.71 | 36.80 | 6,948 | +0.04(+0.11%) |
Jan 11, 2024 | 36.62 | 36.76 | 36.53 | 36.76 | 2,808 | -0.01(-0.02%) |
Jan 10, 2024 | 36.69 | 36.77 | 36.66 | 36.77 | 18,660 | +0.15(+0.40%) |
Jan 09, 2024 | 36.48 | 36.63 | 36.47 | 36.62 | 68,079 | -0.04(-0.11%) |
Jan 08, 2024 | 36.38 | 36.66 | 36.38 | 36.66 | 3,586 | +0.39(+1.07%) |
Jan 05, 2024 | 36.24 | 36.40 | 36.19 | 36.27 | 4,406 | +0.05(+0.15%) |
Jan 04, 2024 | 36.37 | 36.43 | 36.22 | 36.22 | 12,067 | -0.09(-0.26%) |
Jan 03, 2024 | 36.38 | 36.43 | 36.31 | 36.31 | 16,517 | -0.21(-0.57%) |
Jan 02, 2024 | 36.45 | 36.53 | 36.45 | 36.52 | 1,679 | -0.16(-0.43%) |
Dec 29, 2023 | 36.74 | 36.74 | 36.65 | 36.68 | 3,187 | -0.05(-0.15%) |
Dec 28, 2023 | 36.77 | 36.78 | 36.73 | 36.73 | 5,449 | +0.00(+0.01%) |
Dec 27, 2023 | 36.63 | 36.73 | 36.63 | 36.73 | 2,203 | +0.02(+0.05%) |
Dec 26, 2023 | 36.65 | 36.71 | 36.63 | 36.71 | 4,483 | +0.15(+0.41%) |
Dec 22, 2023 | 36.60 | 36.61 | 36.50 | 36.56 | 1,496 | +0.06(+0.17%) |
Dec 21, 2023 | 36.42 | 36.51 | 36.28 | 36.50 | 3,787 | +0.25(+0.68%) |
Dec 20, 2023 | 36.60 | 36.62 | 36.25 | 36.25 | 3,011 | -0.41(-1.12%) |
Dec 19, 2023 | 36.49 | 36.66 | 36.49 | 36.66 | 9,488 | +0.17(+0.47%) |
Dec 18, 2023 | 36.45 | 36.54 | 36.45 | 36.49 | 5,256 | +0.11(+0.31%) |
Dec 15, 2023 | 36.36 | 36.38 | 36.27 | 36.37 | 8,989 | +0.06(+0.18%) |
Dec 14, 2023 | 36.38 | 36.47 | 36.31 | 36.31 | 3,600 | +0.05(+0.14%) |
Dec 13, 2023 | 35.95 | 36.26 | 35.95 | 36.26 | 1,876 | +0.37(+1.02%) |
Dec 12, 2023 | 35.70 | 35.90 | 35.70 | 35.89 | 5,747 | +0.13(+0.35%) |
Dec 11, 2023 | 35.70 | 35.78 | 35.70 | 35.77 | 3,634 | +0.10(+0.27%) |
Dec 08, 2023 | 35.54 | 35.70 | 35.53 | 35.67 | 3,743 | +0.15(+0.43%) |
Dec 07, 2023 | 35.45 | 35.57 | 35.44 | 35.52 | 5,582 | +0.20(+0.57%) |
Dec 06, 2023 | 35.52 | 35.52 | 35.32 | 35.32 | 5,277 | -0.11(-0.30%) |
Dec 05, 2023 | 35.45 | 35.47 | 35.35 | 35.42 | 13,925 | -0.02(-0.07%) |
Dec 04, 2023 | 35.44 | 35.45 | 35.33 | 35.45 | 56,196 | -0.11(-0.31%) |