Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 40.78 | 40.98 | 40.43 | 40.63 | 525,025 | -0.13(-0.32%) |
May 22, 2024 | 41.02 | 41.37 | 40.59 | 40.76 | 578,181 | -0.40(-0.97%) |
May 21, 2024 | 40.98 | 41.29 | 40.92 | 41.16 | 563,178 | +0.18(+0.44%) |
May 20, 2024 | 40.77 | 41.11 | 40.56 | 40.98 | 646,378 | +0.17(+0.42%) |
May 17, 2024 | 40.80 | 40.95 | 40.48 | 40.81 | 562,150 | +0.12(+0.29%) |
May 16, 2024 | 40.20 | 40.84 | 39.81 | 40.69 | 494,054 | +0.56(+1.40%) |
May 15, 2024 | 40.41 | 40.69 | 39.77 | 40.13 | 1,052,297 | +0.62(+1.57%) |
May 14, 2024 | 38.95 | 39.60 | 38.88 | 39.51 | 513,638 | +0.74(+1.91%) |
May 13, 2024 | 39.04 | 39.43 | 38.76 | 38.77 | 518,118 | +0.09(+0.23%) |
May 10, 2024 | 39.05 | 39.16 | 38.50 | 38.68 | 610,204 | -0.27(-0.69%) |
May 09, 2024 | 39.06 | 39.55 | 38.78 | 38.95 | 832,293 | -0.03(-0.08%) |
May 08, 2024 | 38.64 | 39.42 | 38.12 | 38.98 | 500,301 | +0.15(+0.39%) |
May 07, 2024 | 39.94 | 40.00 | 38.82 | 38.83 | 787,088 | -0.99(-2.49%) |
May 06, 2024 | 39.37 | 39.87 | 39.16 | 39.82 | 309,768 | +0.77(+1.97%) |
May 03, 2024 | 39.00 | 39.30 | 38.45 | 39.05 | 462,389 | +0.28(+0.72%) |
May 02, 2024 | 37.93 | 38.87 | 37.90 | 38.77 | 452,952 | +1.04(+2.75%) |
May 01, 2024 | 38.05 | 38.74 | 37.32 | 37.73 | 681,807 | -0.28(-0.73%) |
Apr 30, 2024 | 38.52 | 39.00 | 37.72 | 38.01 | 478,592 | -0.89(-2.28%) |
Apr 29, 2024 | 39.05 | 39.77 | 38.83 | 38.90 | 989,705 | +0.40(+1.05%) |
Apr 26, 2024 | 38.23 | 38.76 | 37.83 | 38.49 | 808,850 | +0.10(+0.26%) |
Apr 25, 2024 | 39.86 | 39.94 | 36.92 | 38.39 | 1,460,414 | -0.40(-1.04%) |
Apr 24, 2024 | 38.84 | 39.01 | 37.99 | 38.80 | 1,121,006 | -0.33(-0.83%) |
Apr 23, 2024 | 38.11 | 39.47 | 38.11 | 39.13 | 737,218 | +1.12(+2.94%) |
Apr 22, 2024 | 37.65 | 38.77 | 37.37 | 38.01 | 910,298 | +0.58(+1.56%) |
Apr 19, 2024 | 37.46 | 37.83 | 37.18 | 37.43 | 806,567 | +0.08(+0.21%) |
Apr 18, 2024 | 37.13 | 37.60 | 36.98 | 37.35 | 469,358 | +0.39(+1.04%) |
Apr 17, 2024 | 36.86 | 37.75 | 36.72 | 36.96 | 839,504 | +0.31(+0.84%) |
Apr 16, 2024 | 36.80 | 37.05 | 36.35 | 36.66 | 691,706 | -0.44(-1.20%) |
Apr 15, 2024 | 38.29 | 38.67 | 36.74 | 37.10 | 1,717,892 | -0.78(-2.06%) |
Apr 12, 2024 | 38.96 | 39.13 | 37.78 | 37.88 | 671,997 | -1.25(-3.20%) |
Apr 11, 2024 | 39.37 | 39.49 | 38.57 | 39.14 | 672,237 | -0.23(-0.58%) |
Apr 10, 2024 | 39.82 | 40.19 | 39.30 | 39.36 | 628,131 | -1.23(-3.04%) |
Apr 09, 2024 | 41.19 | 41.19 | 40.44 | 40.60 | 520,900 | -0.11(-0.27%) |
Apr 08, 2024 | 40.61 | 40.84 | 40.27 | 40.70 | 389,401 | +0.34(+0.83%) |
Apr 05, 2024 | 39.64 | 40.38 | 39.38 | 40.37 | 1,822,350 | +0.73(+1.84%) |
Apr 04, 2024 | 40.48 | 40.85 | 39.42 | 39.64 | 1,000,254 | -0.47(-1.18%) |
Apr 03, 2024 | 40.06 | 40.52 | 39.58 | 40.11 | 432,842 | +0.33(+0.82%) |
Apr 02, 2024 | 39.89 | 40.22 | 39.17 | 39.79 | 502,365 | -0.58(-1.44%) |
Apr 01, 2024 | 41.37 | 41.37 | 39.97 | 40.37 | 596,417 | -0.97(-2.34%) |
Mar 28, 2024 | 40.88 | 41.68 | 41.68 | 41.34 | 1,238,870 | +0.48(+1.18%) |
Mar 27, 2024 | 40.23 | 40.90 | 39.73 | 40.85 | 1,294,052 | +1.29(+3.27%) |
Mar 26, 2024 | 39.91 | 40.25 | 39.29 | 39.56 | 555,149 | -0.33(-0.82%) |
Mar 25, 2024 | 39.84 | 40.19 | 39.64 | 39.89 | 543,245 | +0.26(+0.65%) |
Mar 22, 2024 | 40.54 | 40.68 | 39.55 | 39.63 | 613,314 | -0.55(-1.38%) |
Mar 21, 2024 | 39.49 | 40.47 | 39.38 | 40.18 | 756,940 | +0.93(+2.36%) |
Mar 20, 2024 | 38.61 | 39.45 | 38.19 | 39.25 | 1,834,022 | +0.70(+1.82%) |
Mar 19, 2024 | 38.23 | 38.82 | 38.04 | 38.55 | 2,249,290 | +0.41(+1.09%) |
Mar 18, 2024 | 38.72 | 39.03 | 37.52 | 38.14 | 1,030,415 | -0.35(-0.90%) |
Mar 15, 2024 | 36.61 | 39.23 | 36.54 | 38.48 | 6,379,759 | +0.24(+0.62%) |
Mar 14, 2024 | 38.91 | 38.95 | 37.81 | 38.25 | 808,545 | -0.73(-1.87%) |
Mar 13, 2024 | 37.80 | 39.10 | 37.80 | 38.98 | 1,097,866 | +1.20(+3.19%) |
Mar 12, 2024 | 38.65 | 38.65 | 37.35 | 37.77 | 1,276,598 | -1.00(-2.57%) |
Mar 11, 2024 | 38.90 | 39.16 | 38.24 | 38.77 | 619,803 | -0.23(-0.58%) |
Mar 08, 2024 | 38.70 | 39.42 | 38.36 | 39.00 | 675,334 | +0.54(+1.41%) |
Mar 07, 2024 | 38.70 | 38.98 | 37.68 | 38.45 | 884,418 | +0.05(+0.13%) |
Mar 06, 2024 | 37.90 | 39.32 | 37.27 | 38.40 | 1,789,401 | -1.18(-2.99%) |
Mar 05, 2024 | 39.00 | 40.31 | 39.00 | 39.59 | 934,606 | +0.30(+0.75%) |
Mar 04, 2024 | 39.23 | 40.72 | 39.00 | 39.29 | 2,000,537 | +0.60(+1.56%) |
Mar 01, 2024 | 38.07 | 38.81 | 37.77 | 38.69 | 638,205 | +0.64(+1.69%) |
Feb 29, 2024 | 38.52 | 38.79 | 37.67 | 38.05 | 967,112 | -0.35(-0.90%) |
Feb 28, 2024 | 38.36 | 38.84 | 38.01 | 38.39 | 606,093 | -0.05(-0.13%) |
Feb 27, 2024 | 38.30 | 38.79 | 37.68 | 38.44 | 780,292 | +0.50(+1.33%) |
Feb 26, 2024 | 38.11 | 38.60 | 37.67 | 37.94 | 922,308 | -0.12(-0.31%) |
Feb 23, 2024 | 37.73 | 38.73 | 37.66 | 38.06 | 1,188,763 | +0.62(+1.66%) |
Feb 22, 2024 | 37.42 | 37.86 | 37.35 | 37.44 | 1,129,401 | +0.05(+0.13%) |
Feb 21, 2024 | 37.62 | 37.87 | 36.62 | 37.39 | 843,494 | -0.24(-0.63%) |
Feb 20, 2024 | 37.58 | 38.14 | 37.58 | 37.62 | 2,985,703 | +0.25(+0.66%) |
Feb 16, 2024 | 37.54 | 37.77 | 37.23 | 37.38 | 902,064 | -0.04(-0.11%) |
Feb 15, 2024 | 37.01 | 37.63 | 36.84 | 37.42 | 1,646,670 | +0.67(+1.83%) |
Feb 14, 2024 | 36.95 | 37.36 | 36.53 | 36.75 | 841,669 | +0.07(+0.19%) |
Feb 13, 2024 | 37.66 | 37.72 | 36.40 | 36.68 | 1,606,353 | -1.38(-3.63%) |
Feb 12, 2024 | 38.25 | 38.42 | 37.41 | 38.06 | 1,610,231 | -0.17(-0.44%) |
Feb 09, 2024 | 37.81 | 38.78 | 37.71 | 38.23 | 629,346 | +0.17(+0.44%) |
Feb 08, 2024 | 38.23 | 38.49 | 37.69 | 38.06 | 864,526 | -0.26(-0.69%) |
Feb 07, 2024 | 38.36 | 38.79 | 37.96 | 38.32 | 1,634,326 | -0.04(-0.10%) |
Feb 06, 2024 | 38.85 | 39.32 | 37.82 | 38.36 | 1,715,720 | -0.77(-1.97%) |
Feb 05, 2024 | 39.37 | 39.65 | 38.69 | 39.13 | 2,468,107 | -0.82(-2.05%) |
Feb 02, 2024 | 39.96 | 40.53 | 39.10 | 39.95 | 976,404 | -0.08(-0.19%) |
Feb 01, 2024 | 39.76 | 41.08 | 38.47 | 40.03 | 1,743,459 | +2.04(+5.36%) |
Jan 31, 2024 | 38.66 | 39.30 | 37.89 | 37.99 | 1,843,456 | -0.71(-1.84%) |
Jan 30, 2024 | 38.78 | 39.15 | 38.69 | 38.70 | 894,185 | -0.17(-0.43%) |
Jan 29, 2024 | 38.54 | 39.04 | 38.29 | 38.87 | 1,029,766 | +0.38(+0.99%) |
Jan 26, 2024 | 38.75 | 39.09 | 38.24 | 38.49 | 569,715 | -0.06(-0.15%) |
Jan 25, 2024 | 38.62 | 39.09 | 38.26 | 38.55 | 758,856 | +0.26(+0.69%) |
Jan 24, 2024 | 38.62 | 39.15 | 38.19 | 38.28 | 792,162 | -0.08(-0.20%) |
Jan 23, 2024 | 38.76 | 38.98 | 38.19 | 38.36 | 992,425 | -0.18(-0.46%) |
Jan 22, 2024 | 37.85 | 38.67 | 37.75 | 38.54 | 1,584,425 | +0.78(+2.07%) |
Jan 19, 2024 | 37.02 | 37.79 | 36.80 | 37.76 | 577,096 | +0.62(+1.68%) |
Jan 18, 2024 | 37.50 | 37.83 | 36.90 | 37.13 | 855,534 | -0.19(-0.52%) |
Jan 17, 2024 | 36.94 | 37.46 | 36.68 | 37.33 | 1,034,023 | -0.17(-0.44%) |
Jan 16, 2024 | 36.98 | 37.86 | 36.66 | 37.49 | 1,286,245 | +0.32(+0.87%) |
Jan 12, 2024 | 37.52 | 37.52 | 36.56 | 37.17 | 883,785 | +0.36(+0.98%) |
Jan 11, 2024 | 36.47 | 37.15 | 35.85 | 36.81 | 2,073,827 | +0.37(+1.02%) |
Jan 10, 2024 | 36.95 | 37.02 | 36.11 | 36.44 | 825,160 | -0.51(-1.37%) |
Jan 09, 2024 | 36.68 | 37.42 | 36.57 | 36.95 | 1,447,301 | -0.28(-0.76%) |
Jan 08, 2024 | 37.00 | 37.38 | 36.72 | 37.23 | 1,144,828 | +0.23(+0.63%) |
Jan 05, 2024 | 36.70 | 37.55 | 36.34 | 37.00 | 1,992,043 | +0.40(+1.09%) |
Jan 04, 2024 | 37.03 | 37.14 | 35.95 | 36.60 | 2,203,377 | -0.17(-0.45%) |
Jan 03, 2024 | 36.31 | 37.22 | 34.55 | 36.76 | 3,261,604 | +1.56(+4.43%) |
Jan 02, 2024 | 33.95 | 36.03 | 33.95 | 35.20 | 1,551,955 | +1.29(+3.79%) |
Dec 29, 2023 | 33.79 | 34.04 | 33.38 | 33.92 | 710,322 | -0.18(-0.51%) |
Dec 28, 2023 | 34.08 | 34.52 | 33.99 | 34.09 | 299,716 | -0.22(-0.65%) |
Dec 27, 2023 | 33.97 | 34.67 | 33.70 | 34.32 | 475,656 | +0.41(+1.21%) |
Dec 26, 2023 | 33.82 | 34.25 | 33.52 | 33.91 | 226,930 | +0.22(+0.67%) |
Dec 22, 2023 | 34.13 | 34.61 | 33.58 | 33.68 | 519,007 | -0.30(-0.89%) |
Dec 21, 2023 | 34.23 | 34.41 | 33.62 | 33.99 | 716,688 | +0.01(+0.03%) |
Dec 20, 2023 | 34.33 | 35.38 | 33.79 | 33.98 | 1,142,373 | -0.23(-0.68%) |
Dec 19, 2023 | 33.79 | 34.24 | 33.79 | 34.21 | 645,169 | +0.63(+1.89%) |
Dec 18, 2023 | 34.02 | 34.05 | 33.55 | 33.58 | 682,225 | -0.46(-1.35%) |
Dec 15, 2023 | 33.93 | 34.21 | 33.57 | 34.03 | 1,547,413 | -0.03(-0.09%) |
Dec 14, 2023 | 32.80 | 34.26 | 32.80 | 34.06 | 1,184,973 | +1.58(+4.86%) |
Dec 13, 2023 | 31.47 | 32.85 | 31.20 | 32.48 | 706,586 | +0.99(+3.16%) |
Dec 12, 2023 | 31.29 | 31.75 | 31.02 | 31.49 | 391,574 | +0.29(+0.94%) |
Dec 11, 2023 | 31.67 | 31.70 | 30.96 | 31.20 | 880,711 | -0.49(-1.54%) |
Dec 08, 2023 | 30.95 | 31.90 | 30.72 | 31.69 | 853,564 | +0.71(+2.30%) |
Dec 07, 2023 | 30.33 | 30.99 | 30.20 | 30.97 | 729,001 | +0.58(+1.89%) |
Dec 06, 2023 | 30.26 | 31.25 | 30.17 | 30.40 | 924,485 | +0.31(+1.04%) |
Dec 05, 2023 | 30.09 | 30.39 | 29.43 | 30.09 | 850,182 | -0.21(-0.71%) |
Dec 04, 2023 | 29.42 | 30.43 | 29.35 | 30.30 | 387,651 | +0.84(+2.84%) |