Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.39 | 39.82 | 39.34 | 39.82 | 9,947 | +0.38(+0.96%) |
May 30, 2024 | 39.50 | 39.50 | 39.43 | 39.44 | 4,199 | +0.26(+0.67%) |
May 29, 2024 | 39.29 | 39.29 | 39.14 | 39.18 | 7,896 | -0.46(-1.16%) |
May 28, 2024 | 39.95 | 39.95 | 39.60 | 39.64 | 2,046 | -0.07(-0.17%) |
May 24, 2024 | 39.58 | 39.71 | 39.53 | 39.71 | 839 | +0.40(+1.01%) |
May 23, 2024 | 39.56 | 39.62 | 39.21 | 39.31 | 2,141 | -0.42(-1.06%) |
May 22, 2024 | 39.99 | 39.99 | 39.66 | 39.73 | 4,259 | -0.33(-0.82%) |
May 21, 2024 | 40.21 | 40.21 | 39.93 | 40.06 | 7,177 | +0.00(+0.00%) |
May 20, 2024 | 40.11 | 40.17 | 40.03 | 40.06 | 2,972 | +0.14(+0.35%) |
May 17, 2024 | 39.97 | 39.97 | 39.86 | 39.92 | 9,616 | -0.03(-0.06%) |
May 16, 2024 | 39.97 | 40.04 | 39.94 | 39.95 | 4,687 | -0.25(-0.63%) |
May 15, 2024 | 40.14 | 40.22 | 40.08 | 40.20 | 3,951 | +0.28(+0.69%) |
May 14, 2024 | 39.95 | 39.98 | 39.81 | 39.92 | 1,858 | +0.33(+0.83%) |
May 13, 2024 | 39.92 | 39.92 | 39.59 | 39.59 | 4,815 | +0.06(+0.14%) |
May 10, 2024 | 39.47 | 39.54 | 39.44 | 39.54 | 1,892 | -0.17(-0.44%) |
May 09, 2024 | 39.50 | 39.71 | 39.50 | 39.71 | 1,149 | +0.40(+1.03%) |
May 08, 2024 | 39.13 | 39.32 | 39.13 | 39.31 | 2,838 | -0.13(-0.33%) |
May 07, 2024 | 39.52 | 39.67 | 39.44 | 39.44 | 6,085 | +0.10(+0.25%) |
May 06, 2024 | 39.40 | 39.40 | 39.29 | 39.34 | 2,380 | +0.48(+1.22%) |
May 03, 2024 | 38.99 | 38.99 | 38.71 | 38.86 | 14,174 | +0.35(+0.92%) |
May 02, 2024 | 38.34 | 38.51 | 38.34 | 38.51 | 483 | +0.56(+1.49%) |
May 01, 2024 | 37.92 | 38.18 | 37.86 | 37.95 | 3,143 | -0.03(-0.08%) |
Apr 30, 2024 | 38.37 | 38.38 | 37.98 | 37.98 | 6,825 | -0.86(-2.21%) |
Apr 29, 2024 | 38.88 | 38.97 | 38.75 | 38.84 | 6,006 | +0.22(+0.56%) |
Apr 26, 2024 | 38.63 | 38.68 | 38.62 | 38.62 | 11,067 | +0.25(+0.65%) |
Apr 25, 2024 | 38.15 | 38.37 | 38.12 | 38.37 | 1,334 | -0.23(-0.60%) |
Apr 24, 2024 | 38.54 | 38.60 | 38.40 | 38.60 | 4,393 | -0.05(-0.12%) |
Apr 23, 2024 | 38.56 | 38.72 | 38.56 | 38.65 | 12,457 | +0.56(+1.47%) |
Apr 22, 2024 | 38.23 | 38.25 | 38.07 | 38.09 | 2,606 | +0.37(+0.98%) |
Apr 19, 2024 | 37.48 | 37.72 | 37.48 | 37.72 | 3,916 | +0.28(+0.75%) |
Apr 18, 2024 | 37.73 | 37.78 | 37.31 | 37.44 | 13,559 | +0.02(+0.06%) |
Apr 17, 2024 | 37.62 | 37.62 | 37.42 | 37.42 | 840 | -0.34(-0.89%) |
Apr 16, 2024 | 37.79 | 37.88 | 37.50 | 37.75 | 16,939 | -0.15(-0.41%) |
Apr 15, 2024 | 38.26 | 38.26 | 37.91 | 37.91 | 2,489 | -0.30(-0.79%) |
Apr 12, 2024 | 38.69 | 38.69 | 38.18 | 38.21 | 19,381 | -0.47(-1.21%) |
Apr 11, 2024 | 38.77 | 38.77 | 38.68 | 38.68 | 1,603 | +0.03(+0.08%) |
Apr 10, 2024 | 39.04 | 39.04 | 38.50 | 38.65 | 9,032 | -0.86(-2.18%) |
Apr 09, 2024 | 39.68 | 39.68 | 39.34 | 39.51 | 5,402 | -0.01(-0.02%) |
Apr 08, 2024 | 39.60 | 39.66 | 39.52 | 39.52 | 2,426 | +0.17(+0.43%) |
Apr 05, 2024 | 39.27 | 39.52 | 39.27 | 39.35 | 1,374 | +0.09(+0.23%) |
Apr 04, 2024 | 39.95 | 39.95 | 39.26 | 39.26 | 1,493 | -0.37(-0.92%) |
Apr 03, 2024 | 39.50 | 39.75 | 39.50 | 39.62 | 3,274 | +0.10(+0.25%) |
Apr 02, 2024 | 39.51 | 39.53 | 39.30 | 39.53 | 3,784 | -0.74(-1.84%) |
Apr 01, 2024 | 40.59 | 40.59 | 40.19 | 40.27 | 1,852 | -0.34(-0.83%) |
Mar 28, 2024 | 40.61 | 40.61 | 40.55 | 40.61 | 1,387 | +0.22(+0.54%) |
Mar 27, 2024 | 39.98 | 40.39 | 39.98 | 40.39 | 2,632 | +0.68(+1.71%) |
Mar 26, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 186 | +0.01(+0.01%) |
Mar 25, 2024 | 39.88 | 39.95 | 39.70 | 39.70 | 3,176 | -0.08(-0.19%) |
Mar 22, 2024 | 40.26 | 40.26 | 39.78 | 39.78 | 906 | -0.41(-1.02%) |
Mar 21, 2024 | 39.97 | 40.23 | 39.97 | 40.19 | 4,832 | +0.48(+1.21%) |
Mar 20, 2024 | 39.09 | 39.78 | 39.06 | 39.71 | 3,294 | +0.62(+1.59%) |
Mar 19, 2024 | 38.71 | 39.10 | 38.71 | 39.09 | 4,300 | +0.25(+0.64%) |
Mar 18, 2024 | 39.00 | 39.06 | 38.84 | 38.84 | 1,628 | -0.21(-0.54%) |
Mar 15, 2024 | 38.91 | 39.05 | 38.91 | 39.05 | 3,322 | +0.22(+0.57%) |
Mar 14, 2024 | 39.14 | 39.14 | 38.65 | 38.83 | 1,354 | -0.51(-1.30%) |
Mar 13, 2024 | 39.43 | 39.44 | 39.34 | 39.34 | 1,559 | +0.10(+0.25%) |
Mar 12, 2024 | 39.10 | 39.24 | 38.98 | 39.24 | 13,730 | +0.05(+0.13%) |
Mar 11, 2024 | 39.02 | 39.22 | 39.02 | 39.20 | 3,161 | -0.23(-0.59%) |
Mar 08, 2024 | 39.54 | 39.88 | 39.43 | 39.43 | 2,640 | -0.05(-0.12%) |
Mar 07, 2024 | 39.55 | 39.55 | 39.41 | 39.47 | 3,593 | +0.32(+0.82%) |
Mar 06, 2024 | 39.29 | 39.34 | 39.07 | 39.16 | 6,644 | +0.10(+0.26%) |
Mar 05, 2024 | 39.31 | 39.31 | 39.05 | 39.05 | 843 | -0.45(-1.15%) |
Mar 04, 2024 | 39.62 | 39.78 | 39.51 | 39.51 | 2,583 | +0.02(+0.04%) |
Mar 01, 2024 | 39.44 | 39.49 | 39.44 | 39.49 | 1,453 | +0.20(+0.50%) |
Feb 29, 2024 | 39.08 | 39.30 | 39.08 | 39.30 | 2,876 | +0.44(+1.12%) |
Feb 28, 2024 | 39.00 | 39.03 | 38.86 | 38.86 | 5,763 | -0.14(-0.36%) |
Feb 27, 2024 | 38.98 | 39.02 | 38.90 | 39.00 | 3,111 | +0.28(+0.73%) |
Feb 26, 2024 | 38.63 | 38.75 | 38.62 | 38.72 | 1,420 | +0.21(+0.54%) |
Feb 23, 2024 | 38.30 | 38.51 | 38.30 | 38.51 | 1,851 | +0.36(+0.94%) |
Feb 22, 2024 | 38.05 | 38.15 | 38.05 | 38.15 | 2,180 | +0.20(+0.53%) |
Feb 21, 2024 | 37.97 | 37.97 | 37.80 | 37.95 | 4,967 | -0.11(-0.28%) |
Feb 20, 2024 | 38.10 | 38.11 | 38.00 | 38.06 | 2,264 | -0.47(-1.23%) |
Feb 16, 2024 | 38.88 | 38.88 | 38.53 | 38.53 | 526 | -0.50(-1.28%) |
Feb 15, 2024 | 38.61 | 39.04 | 38.61 | 39.03 | 4,188 | +0.70(+1.84%) |
Feb 14, 2024 | 38.01 | 38.33 | 38.01 | 38.32 | 1,542 | +0.68(+1.82%) |
Feb 13, 2024 | 38.49 | 38.49 | 37.52 | 37.64 | 3,107 | -1.39(-3.55%) |
Feb 12, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 16 | +0.58(+1.51%) |
Feb 09, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 1,063 | +0.49(+1.30%) |
Feb 08, 2024 | 37.38 | 37.95 | 37.38 | 37.95 | 3,301 | +0.52(+1.38%) |
Feb 07, 2024 | 37.35 | 37.59 | 37.35 | 37.44 | 2,848 | +0.03(+0.07%) |
Feb 06, 2024 | 37.30 | 37.53 | 37.30 | 37.41 | 9,312 | +0.05(+0.15%) |
Feb 05, 2024 | 37.73 | 37.73 | 37.15 | 37.36 | 2,394 | -0.58(-1.54%) |
Feb 02, 2024 | 37.87 | 38.04 | 37.87 | 37.94 | 1,071 | -0.13(-0.35%) |
Feb 01, 2024 | 37.53 | 38.08 | 37.53 | 38.08 | 2,350 | +0.48(+1.27%) |
Jan 31, 2024 | 38.15 | 38.25 | 37.60 | 37.60 | 1,484 | -0.92(-2.38%) |
Jan 30, 2024 | 38.39 | 38.52 | 38.39 | 38.52 | 1,740 | -0.01(-0.04%) |
Jan 29, 2024 | 38.02 | 38.53 | 38.02 | 38.53 | 382 | +0.45(+1.18%) |
Jan 26, 2024 | 38.17 | 38.20 | 38.05 | 38.08 | 1,778 | +0.04(+0.11%) |
Jan 25, 2024 | 37.94 | 38.04 | 37.94 | 38.04 | 502 | +0.20(+0.52%) |
Jan 24, 2024 | 38.32 | 38.32 | 37.84 | 37.84 | 3,671 | -0.33(-0.86%) |
Jan 23, 2024 | 38.22 | 38.27 | 38.09 | 38.17 | 1,434 | -0.18(-0.46%) |
Jan 22, 2024 | 38.18 | 38.35 | 38.17 | 38.35 | 1,362 | +0.67(+1.77%) |
Jan 19, 2024 | 37.28 | 37.68 | 37.23 | 37.68 | 2,557 | +0.26(+0.68%) |
Jan 18, 2024 | 37.17 | 37.42 | 37.17 | 37.42 | 955 | +0.34(+0.93%) |
Jan 17, 2024 | 36.94 | 37.15 | 36.90 | 37.08 | 3,466 | -0.17(-0.46%) |
Jan 16, 2024 | 37.47 | 37.47 | 37.25 | 37.25 | 532 | -0.28(-0.74%) |
Jan 12, 2024 | 37.87 | 37.87 | 37.45 | 37.53 | 2,333 | -0.10(-0.26%) |
Jan 11, 2024 | 37.50 | 37.63 | 37.43 | 37.63 | 4,838 | -0.11(-0.29%) |
Jan 10, 2024 | 37.49 | 37.74 | 37.49 | 37.74 | 4,542 | +0.09(+0.23%) |
Jan 09, 2024 | 37.62 | 37.65 | 37.62 | 37.65 | 1,280 | -0.33(-0.87%) |
Jan 08, 2024 | 37.74 | 37.98 | 37.73 | 37.98 | 790 | +0.51(+1.35%) |
Jan 05, 2024 | 37.82 | 37.82 | 37.47 | 37.47 | 9,338 | -0.23(-0.61%) |
Jan 04, 2024 | 38.00 | 38.00 | 37.71 | 37.71 | 2,784 | -0.09(-0.25%) |
Jan 03, 2024 | 38.50 | 38.50 | 37.80 | 37.80 | 1,408 | -0.86(-2.23%) |
Jan 02, 2024 | 38.73 | 38.89 | 38.66 | 38.66 | 2,631 | -0.26(-0.66%) |
Dec 29, 2023 | 39.31 | 39.32 | 38.92 | 38.92 | 3,273 | -0.33(-0.84%) |
Dec 28, 2023 | 39.42 | 39.42 | 39.25 | 39.25 | 2,038 | -0.14(-0.36%) |
Dec 27, 2023 | 39.24 | 39.58 | 39.24 | 39.39 | 4,701 | -0.02(-0.04%) |
Dec 26, 2023 | 39.31 | 39.46 | 39.31 | 39.41 | 1,338 | +0.32(+0.82%) |
Dec 22, 2023 | 39.10 | 39.23 | 39.09 | 39.09 | 1,338 | +0.27(+0.69%) |
Dec 21, 2023 | 38.70 | 38.82 | 38.62 | 38.82 | 2,027 | +0.53(+1.37%) |
Dec 20, 2023 | 38.89 | 39.22 | 38.29 | 38.29 | 7,899 | -0.54(-1.39%) |
Dec 19, 2023 | 38.24 | 38.83 | 38.24 | 38.83 | 3,839 | +0.68(+1.78%) |
Dec 18, 2023 | 38.33 | 38.33 | 38.09 | 38.15 | 6,629 | +0.03(+0.08%) |
Dec 15, 2023 | 38.40 | 38.40 | 38.05 | 38.12 | 755 | -0.49(-1.26%) |
Dec 14, 2023 | 38.79 | 38.79 | 38.46 | 38.60 | 2,163 | +0.81(+2.13%) |
Dec 13, 2023 | 37.11 | 37.80 | 37.11 | 37.80 | 1,717 | +0.97(+2.63%) |
Dec 12, 2023 | 36.99 | 36.99 | 36.79 | 36.83 | 4,845 | -0.08(-0.21%) |
Dec 11, 2023 | 36.57 | 36.91 | 36.57 | 36.91 | 3,721 | +0.19(+0.52%) |
Dec 08, 2023 | 36.58 | 36.82 | 36.54 | 36.72 | 5,779 | +0.18(+0.50%) |
Dec 07, 2023 | 36.39 | 36.53 | 36.39 | 36.53 | 3,792 | +0.27(+0.74%) |
Dec 06, 2023 | 36.38 | 36.60 | 36.26 | 36.26 | 2,242 | -0.07(-0.20%) |
Dec 05, 2023 | 36.43 | 36.50 | 36.32 | 36.34 | 2,387 | -0.41(-1.12%) |
Dec 04, 2023 | 36.70 | 36.75 | 36.66 | 36.75 | 1,744 | +0.38(+1.03%) |