Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.33 | 45.53 | 44.64 | 44.82 | 11,279 | -0.31(-0.69%) |
May 16, 2024 | 46.75 | 46.75 | 44.91 | 45.13 | 25,617 | -0.99(-2.15%) |
May 15, 2024 | 44.40 | 46.23 | 44.16 | 46.12 | 81,911 | +2.16(+4.91%) |
May 14, 2024 | 44.24 | 44.24 | 43.60 | 43.96 | 21,902 | +0.03(+0.07%) |
May 13, 2024 | 43.81 | 44.17 | 43.38 | 43.93 | 36,364 | +0.12(+0.27%) |
May 10, 2024 | 43.00 | 44.01 | 42.70 | 43.81 | 61,237 | +1.13(+2.65%) |
May 09, 2024 | 42.60 | 43.00 | 42.35 | 42.68 | 40,252 | +0.44(+1.04%) |
May 08, 2024 | 41.09 | 42.59 | 41.09 | 42.24 | 25,310 | +0.71(+1.70%) |
May 07, 2024 | 41.51 | 41.92 | 41.36 | 41.53 | 20,713 | -0.07(-0.17%) |
May 06, 2024 | 40.69 | 41.90 | 40.69 | 41.60 | 24,327 | +0.92(+2.25%) |
May 03, 2024 | 40.82 | 40.82 | 40.38 | 40.69 | 14,557 | +0.35(+0.86%) |
May 02, 2024 | 40.61 | 40.94 | 40.23 | 40.34 | 15,308 | -0.07(-0.17%) |
May 01, 2024 | 39.88 | 41.05 | 39.88 | 40.41 | 27,712 | +0.50(+1.25%) |
Apr 30, 2024 | 41.06 | 41.35 | 39.61 | 39.91 | 56,686 | -1.23(-2.98%) |
Apr 29, 2024 | 41.03 | 41.56 | 40.48 | 41.13 | 24,743 | +0.48(+1.18%) |
Apr 26, 2024 | 39.10 | 41.10 | 39.10 | 40.66 | 34,009 | +1.83(+4.72%) |
Apr 25, 2024 | 38.79 | 38.85 | 38.37 | 38.82 | 17,628 | -0.05(-0.13%) |
Apr 24, 2024 | 38.40 | 38.89 | 38.38 | 38.87 | 20,785 | +0.31(+0.80%) |
Apr 23, 2024 | 38.02 | 38.58 | 37.96 | 38.56 | 19,976 | +0.69(+1.82%) |
Apr 22, 2024 | 37.65 | 38.01 | 37.42 | 37.88 | 13,408 | +0.35(+0.93%) |
Apr 19, 2024 | 37.37 | 37.75 | 37.19 | 37.53 | 12,275 | +0.18(+0.48%) |
Apr 18, 2024 | 36.87 | 37.35 | 36.80 | 37.35 | 23,050 | +0.29(+0.78%) |
Apr 17, 2024 | 37.46 | 37.74 | 36.92 | 37.06 | 21,123 | -0.18(-0.48%) |
Apr 16, 2024 | 37.13 | 37.46 | 36.88 | 37.24 | 22,256 | -0.05(-0.13%) |
Apr 15, 2024 | 37.82 | 37.97 | 37.18 | 37.29 | 22,108 | -0.20(-0.53%) |
Apr 12, 2024 | 37.70 | 37.70 | 37.30 | 37.49 | 17,602 | -0.30(-0.79%) |
Apr 11, 2024 | 37.65 | 38.04 | 37.63 | 37.79 | 17,011 | -0.34(-0.89%) |
Apr 10, 2024 | 38.49 | 38.49 | 37.46 | 38.12 | 26,588 | -0.52(-1.34%) |
Apr 09, 2024 | 38.02 | 38.64 | 37.90 | 38.64 | 31,414 | +0.40(+1.04%) |
Apr 08, 2024 | 38.58 | 38.62 | 38.18 | 38.24 | 14,981 | -0.06(-0.16%) |
Apr 05, 2024 | 38.11 | 38.39 | 37.82 | 38.30 | 22,556 | +0.11(+0.29%) |
Apr 04, 2024 | 38.97 | 39.22 | 38.11 | 38.19 | 16,942 | -0.74(-1.89%) |
Apr 03, 2024 | 38.25 | 39.01 | 38.25 | 38.93 | 12,515 | +0.53(+1.38%) |
Apr 02, 2024 | 38.82 | 39.04 | 38.11 | 38.40 | 30,588 | -0.70(-1.78%) |
Apr 01, 2024 | 39.61 | 39.86 | 39.04 | 39.10 | 26,485 | -0.68(-1.70%) |
Mar 28, 2024 | 39.93 | 40.06 | 39.74 | 39.78 | 27,371 | +0.18(+0.45%) |
Mar 27, 2024 | 39.52 | 39.69 | 39.32 | 39.60 | 22,839 | +0.38(+0.97%) |
Mar 26, 2024 | 39.22 | 39.57 | 38.99 | 39.22 | 26,397 | +0.00(+0.00%) |
Mar 25, 2024 | 39.43 | 40.00 | 39.20 | 39.22 | 28,865 | -0.29(-0.73%) |
Mar 22, 2024 | 39.50 | 39.60 | 39.07 | 39.51 | 30,470 | +0.16(+0.41%) |
Mar 21, 2024 | 38.83 | 39.61 | 38.77 | 39.35 | 42,142 | +0.53(+1.36%) |
Mar 20, 2024 | 37.36 | 38.86 | 37.24 | 38.82 | 44,218 | +1.50(+4.03%) |
Mar 19, 2024 | 37.08 | 38.18 | 37.01 | 37.32 | 47,093 | +0.15(+0.40%) |
Mar 18, 2024 | 38.29 | 38.43 | 37.17 | 37.17 | 38,089 | -1.27(-3.29%) |
Mar 15, 2024 | 37.46 | 38.59 | 37.46 | 38.43 | 49,033 | +0.84(+2.23%) |
Mar 14, 2024 | 38.38 | 38.48 | 37.60 | 37.60 | 28,285 | -0.97(-2.51%) |
Mar 13, 2024 | 39.15 | 39.15 | 38.47 | 38.56 | 39,894 | -0.40(-1.02%) |
Mar 12, 2024 | 38.56 | 39.18 | 38.56 | 38.96 | 32,751 | -0.06(-0.15%) |
Mar 11, 2024 | 39.12 | 39.28 | 38.56 | 39.02 | 39,194 | +0.09(+0.23%) |
Mar 08, 2024 | 38.68 | 39.26 | 38.68 | 38.93 | 27,071 | +0.29(+0.75%) |
Mar 07, 2024 | 38.75 | 39.20 | 38.40 | 38.64 | 31,459 | +0.19(+0.49%) |
Mar 06, 2024 | 39.00 | 39.19 | 38.44 | 38.45 | 42,928 | -0.18(-0.46%) |
Mar 05, 2024 | 38.03 | 39.20 | 38.03 | 38.63 | 44,954 | +0.52(+1.36%) |
Mar 04, 2024 | 39.54 | 40.49 | 38.10 | 38.11 | 89,184 | -0.34(-0.88%) |
Mar 01, 2024 | 38.07 | 38.53 | 37.90 | 38.45 | 27,214 | +0.29(+0.76%) |
Feb 29, 2024 | 37.86 | 38.37 | 37.86 | 38.16 | 26,222 | +0.36(+0.95%) |
Feb 28, 2024 | 38.48 | 38.62 | 37.70 | 37.81 | 33,491 | -0.81(-2.09%) |
Feb 27, 2024 | 38.95 | 39.04 | 38.47 | 38.61 | 22,981 | -0.33(-0.84%) |
Feb 26, 2024 | 39.28 | 39.53 | 38.93 | 38.94 | 17,353 | -0.56(-1.41%) |
Feb 23, 2024 | 39.76 | 40.18 | 39.40 | 39.50 | 30,480 | -0.07(-0.18%) |
Feb 22, 2024 | 39.26 | 39.69 | 39.26 | 39.57 | 38,339 | +0.45(+1.15%) |
Feb 21, 2024 | 39.30 | 39.59 | 38.73 | 39.12 | 21,484 | -0.08(-0.20%) |
Feb 20, 2024 | 38.66 | 39.50 | 38.66 | 39.20 | 24,722 | +0.25(+0.64%) |
Feb 16, 2024 | 38.71 | 39.25 | 38.66 | 38.95 | 46,955 | -0.11(-0.28%) |
Feb 15, 2024 | 38.57 | 39.19 | 38.56 | 39.06 | 23,033 | +0.49(+1.27%) |
Feb 14, 2024 | 37.90 | 38.74 | 37.40 | 38.57 | 33,100 | +1.04(+2.76%) |
Feb 13, 2024 | 38.29 | 38.29 | 37.39 | 37.54 | 37,771 | -1.17(-3.01%) |
Feb 12, 2024 | 38.64 | 39.07 | 38.64 | 38.70 | 21,550 | -0.24(-0.61%) |
Feb 09, 2024 | 38.42 | 39.13 | 37.95 | 38.94 | 24,084 | +0.31(+0.80%) |
Feb 08, 2024 | 38.39 | 38.65 | 37.80 | 38.63 | 34,518 | +0.36(+0.94%) |
Feb 07, 2024 | 38.06 | 38.45 | 37.64 | 38.27 | 31,740 | +0.16(+0.42%) |
Feb 06, 2024 | 37.95 | 38.51 | 37.95 | 38.12 | 34,268 | -0.16(-0.41%) |
Feb 05, 2024 | 38.07 | 38.46 | 37.71 | 38.27 | 33,776 | -0.23(-0.59%) |
Feb 02, 2024 | 38.09 | 39.04 | 37.84 | 38.50 | 36,696 | +0.28(+0.73%) |
Feb 01, 2024 | 36.95 | 38.60 | 36.95 | 38.22 | 63,383 | +1.12(+3.02%) |
Jan 31, 2024 | 38.07 | 38.35 | 37.00 | 37.10 | 41,827 | -0.92(-2.43%) |
Jan 30, 2024 | 38.04 | 38.53 | 37.72 | 38.03 | 70,082 | -0.26(-0.67%) |
Jan 29, 2024 | 37.61 | 38.29 | 37.61 | 38.28 | 37,859 | -0.28(-0.72%) |
Jan 26, 2024 | 39.68 | 39.68 | 38.43 | 38.56 | 45,401 | -1.03(-2.61%) |
Jan 25, 2024 | 38.57 | 39.59 | 38.14 | 39.59 | 57,433 | +1.00(+2.60%) |
Jan 24, 2024 | 39.28 | 39.28 | 38.45 | 38.59 | 22,994 | -0.37(-0.94%) |
Jan 23, 2024 | 38.54 | 39.18 | 38.08 | 38.96 | 45,684 | +0.26(+0.67%) |
Jan 22, 2024 | 38.88 | 39.21 | 38.46 | 38.70 | 19,123 | +0.05(+0.13%) |
Jan 19, 2024 | 38.29 | 38.75 | 38.07 | 38.65 | 27,326 | +0.22(+0.57%) |
Jan 18, 2024 | 38.72 | 38.90 | 37.95 | 38.43 | 17,371 | -0.12(-0.31%) |
Jan 17, 2024 | 37.84 | 38.55 | 37.84 | 38.55 | 56,150 | +0.57(+1.49%) |
Jan 16, 2024 | 38.78 | 38.93 | 37.63 | 37.99 | 37,314 | -0.99(-2.55%) |
Jan 12, 2024 | 39.40 | 39.60 | 38.28 | 38.98 | 28,253 | -0.14(-0.36%) |
Jan 11, 2024 | 39.12 | 39.34 | 38.76 | 39.12 | 19,766 | -0.02(-0.05%) |
Jan 10, 2024 | 38.84 | 39.15 | 38.69 | 39.14 | 26,018 | +0.04(+0.10%) |
Jan 09, 2024 | 40.06 | 40.08 | 39.10 | 39.10 | 45,678 | -1.17(-2.91%) |
Jan 08, 2024 | 40.33 | 40.34 | 39.73 | 40.27 | 65,969 | -0.21(-0.51%) |
Jan 05, 2024 | 40.46 | 40.95 | 40.46 | 40.48 | 24,147 | -0.13(-0.32%) |
Jan 04, 2024 | 40.45 | 41.17 | 40.45 | 40.61 | 58,282 | +0.25(+0.61%) |
Jan 03, 2024 | 40.64 | 40.85 | 40.21 | 40.36 | 57,736 | -0.65(-1.57%) |
Jan 02, 2024 | 40.65 | 41.07 | 40.52 | 41.00 | 35,954 | -0.01(-0.02%) |
Dec 29, 2023 | 41.37 | 41.60 | 40.84 | 41.01 | 32,631 | -0.39(-0.94%) |
Dec 28, 2023 | 41.06 | 41.54 | 40.97 | 41.40 | 61,612 | +0.41(+0.99%) |
Dec 27, 2023 | 40.74 | 41.07 | 40.65 | 40.99 | 20,740 | +0.08(+0.19%) |
Dec 26, 2023 | 40.50 | 41.19 | 40.25 | 40.91 | 32,782 | +0.15(+0.37%) |
Dec 22, 2023 | 40.67 | 41.37 | 40.31 | 40.77 | 75,213 | +0.20(+0.49%) |
Dec 21, 2023 | 40.15 | 40.75 | 39.94 | 40.57 | 44,059 | +0.54(+1.34%) |
Dec 20, 2023 | 40.84 | 41.13 | 39.96 | 40.03 | 56,560 | -0.55(-1.35%) |
Dec 19, 2023 | 39.82 | 40.92 | 39.75 | 40.58 | 68,251 | +0.80(+2.02%) |
Dec 18, 2023 | 39.92 | 40.32 | 39.21 | 39.77 | 75,659 | -0.20(-0.50%) |
Dec 15, 2023 | 40.22 | 40.72 | 39.93 | 39.97 | 39,385 | -0.43(-1.06%) |
Dec 14, 2023 | 40.61 | 41.04 | 40.40 | 40.40 | 37,969 | +0.26(+0.64%) |
Dec 13, 2023 | 39.99 | 40.64 | 39.62 | 40.14 | 58,156 | -0.02(-0.05%) |
Dec 12, 2023 | 40.21 | 40.59 | 39.75 | 40.16 | 23,670 | -0.17(-0.42%) |
Dec 11, 2023 | 40.51 | 40.70 | 40.11 | 40.33 | 27,728 | -0.42(-1.02%) |
Dec 08, 2023 | 40.58 | 40.91 | 38.90 | 40.75 | 30,180 | +0.18(+0.44%) |
Dec 07, 2023 | 40.12 | 40.82 | 40.12 | 40.57 | 33,000 | +0.46(+1.14%) |
Dec 06, 2023 | 40.75 | 41.00 | 39.75 | 40.11 | 44,748 | -0.38(-0.93%) |
Dec 05, 2023 | 40.45 | 40.96 | 40.41 | 40.49 | 57,445 | -0.06(-0.15%) |
Dec 04, 2023 | 40.16 | 40.62 | 40.11 | 40.55 | 41,108 | +0.41(+1.01%) |
Dec 01, 2023 | 39.42 | 40.49 | 39.42 | 40.14 | 100,818 | +0.63(+1.58%) |
Nov 30, 2023 | 39.42 | 40.12 | 39.35 | 39.51 | 33,863 | +0.09(+0.23%) |
Nov 29, 2023 | 40.06 | 40.31 | 39.38 | 39.43 | 32,943 | -0.26(-0.65%) |
Nov 28, 2023 | 40.40 | 40.63 | 39.48 | 39.68 | 73,205 | -0.63(-1.55%) |
Nov 27, 2023 | 40.38 | 40.89 | 40.18 | 40.31 | 82,117 | -0.20(-0.49%) |
Nov 24, 2023 | 39.83 | 40.96 | 39.83 | 40.51 | 58,341 | +0.82(+2.08%) |
Nov 22, 2023 | 39.39 | 40.09 | 39.17 | 39.68 | 98,857 | +0.59(+1.50%) |
Nov 21, 2023 | 39.17 | 39.35 | 38.87 | 39.10 | 46,481 | -0.23(-0.58%) |
Nov 20, 2023 | 38.72 | 39.33 | 38.12 | 39.33 | 94,167 | +0.65(+1.67%) |
Nov 17, 2023 | 39.00 | 39.62 | 38.57 | 38.68 | 67,649 | -0.14(-0.36%) |
Nov 16, 2023 | 38.97 | 39.35 | 38.36 | 38.82 | 118,659 | +0.09(+0.23%) |
Nov 15, 2023 | 38.25 | 38.97 | 38.01 | 38.73 | 107,078 | +0.34(+0.88%) |
Nov 14, 2023 | 38.14 | 38.66 | 37.96 | 38.39 | 91,144 | +0.72(+1.92%) |
Nov 13, 2023 | 37.54 | 38.21 | 37.52 | 37.67 | 92,332 | -0.20(-0.52%) |
Nov 10, 2023 | 37.22 | 38.16 | 37.21 | 37.87 | 40,892 | +0.66(+1.79%) |
Nov 09, 2023 | 36.68 | 37.52 | 36.68 | 37.20 | 34,834 | +0.36(+0.97%) |
Nov 08, 2023 | 36.78 | 37.14 | 36.43 | 36.84 | 67,516 | -0.05(-0.13%) |
Nov 07, 2023 | 37.44 | 37.57 | 36.86 | 36.89 | 26,903 | +0.01(+0.03%) |
Nov 06, 2023 | 36.22 | 37.09 | 35.87 | 36.88 | 35,369 | +0.72(+2.00%) |
Nov 03, 2023 | 36.34 | 37.05 | 35.59 | 36.16 | 41,522 | +0.25(+0.69%) |
Nov 02, 2023 | 35.33 | 36.17 | 35.16 | 35.92 | 86,246 | +0.64(+1.82%) |
Nov 01, 2023 | 34.71 | 35.72 | 34.71 | 35.27 | 154,764 | +0.60(+1.74%) |
Oct 31, 2023 | 34.16 | 34.77 | 33.82 | 34.67 | 40,518 | +0.57(+1.68%) |
Oct 30, 2023 | 33.35 | 34.30 | 32.79 | 34.10 | 35,497 | +0.77(+2.31%) |
Oct 27, 2023 | 33.06 | 34.22 | 33.06 | 33.33 | 42,316 | -0.08(-0.24%) |
Oct 26, 2023 | 32.45 | 33.78 | 32.45 | 33.40 | 31,897 | +0.15(+0.45%) |
Oct 25, 2023 | 33.18 | 33.38 | 32.77 | 33.26 | 26,024 | -0.27(-0.80%) |
Oct 24, 2023 | 34.22 | 34.32 | 33.38 | 33.52 | 23,726 | -0.55(-1.62%) |
Oct 23, 2023 | 34.60 | 34.60 | 33.75 | 34.08 | 35,238 | -0.65(-1.88%) |
Oct 20, 2023 | 35.13 | 35.44 | 34.70 | 34.73 | 30,108 | -0.32(-0.90%) |
Oct 19, 2023 | 35.34 | 35.66 | 34.95 | 35.05 | 33,994 | -0.29(-0.81%) |
Oct 18, 2023 | 36.07 | 36.69 | 35.21 | 35.33 | 27,150 | -1.05(-2.88%) |
Oct 17, 2023 | 35.95 | 36.59 | 35.79 | 36.38 | 59,108 | +0.39(+1.07%) |
Oct 16, 2023 | 35.91 | 36.56 | 35.91 | 35.99 | 34,064 | +0.25(+0.69%) |
Oct 13, 2023 | 36.19 | 36.38 | 35.11 | 35.75 | 100,830 | -0.25(-0.69%) |
Oct 12, 2023 | 36.31 | 36.58 | 35.82 | 35.99 | 77,412 | -0.35(-0.95%) |
Oct 11, 2023 | 36.47 | 36.66 | 35.90 | 36.34 | 93,644 | +0.12(+0.33%) |
Oct 10, 2023 | 36.84 | 37.12 | 36.14 | 36.22 | 63,838 | -0.41(-1.11%) |
Oct 09, 2023 | 35.84 | 37.09 | 35.84 | 36.63 | 34,633 | +0.43(+1.20%) |
Oct 06, 2023 | 35.73 | 36.54 | 35.69 | 36.19 | 52,023 | +0.38(+1.05%) |
Oct 05, 2023 | 36.56 | 36.88 | 35.77 | 35.82 | 51,749 | -0.81(-2.21%) |
Oct 04, 2023 | 36.33 | 36.72 | 35.70 | 36.63 | 111,131 | +0.30(+0.82%) |
Oct 03, 2023 | 36.30 | 36.94 | 35.86 | 36.33 | 73,749 | -0.31(-0.84%) |