Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 40.07 | 40.50 | 39.93 | 40.49 | 29,335 | +0.51(+1.28%) |
May 17, 2024 | 39.69 | 40.09 | 39.37 | 39.98 | 29,537 | +0.44(+1.11%) |
May 16, 2024 | 40.14 | 40.14 | 39.54 | 39.54 | 41,212 | -0.35(-0.87%) |
May 15, 2024 | 40.02 | 40.02 | 39.48 | 39.89 | 50,701 | +0.08(+0.20%) |
May 14, 2024 | 39.50 | 39.81 | 39.35 | 39.81 | 24,369 | +0.27(+0.68%) |
May 13, 2024 | 40.08 | 40.30 | 39.51 | 39.54 | 29,213 | -0.56(-1.39%) |
May 10, 2024 | 40.46 | 40.46 | 39.74 | 40.10 | 123,677 | -0.59(-1.44%) |
May 09, 2024 | 40.16 | 40.69 | 40.14 | 40.69 | 15,946 | +0.52(+1.29%) |
May 08, 2024 | 39.71 | 40.17 | 39.62 | 40.17 | 18,026 | +0.59(+1.48%) |
May 07, 2024 | 39.71 | 39.84 | 39.48 | 39.58 | 28,130 | +0.14(+0.35%) |
May 06, 2024 | 39.53 | 39.69 | 39.29 | 39.44 | 37,911 | +0.23(+0.58%) |
May 03, 2024 | 39.24 | 39.41 | 38.95 | 39.22 | 19,440 | +0.40(+1.02%) |
May 02, 2024 | 38.63 | 39.17 | 38.57 | 38.82 | 38,580 | +0.40(+1.03%) |
May 01, 2024 | 39.06 | 39.06 | 38.24 | 38.42 | 43,571 | -0.59(-1.50%) |
Apr 30, 2024 | 40.44 | 40.44 | 39.00 | 39.01 | 87,645 | -1.83(-4.48%) |
Apr 29, 2024 | 40.72 | 40.83 | 40.50 | 40.83 | 58,861 | +0.20(+0.49%) |
Apr 26, 2024 | 40.30 | 40.64 | 40.07 | 40.64 | 25,188 | +0.03(+0.07%) |
Apr 25, 2024 | 40.29 | 40.61 | 39.98 | 40.61 | 24,694 | +0.14(+0.34%) |
Apr 24, 2024 | 40.29 | 40.51 | 39.94 | 40.47 | 27,177 | +0.16(+0.39%) |
Apr 23, 2024 | 40.16 | 40.46 | 39.99 | 40.31 | 19,367 | +0.36(+0.90%) |
Apr 22, 2024 | 39.82 | 40.21 | 39.54 | 39.95 | 41,362 | -0.01(-0.02%) |
Apr 19, 2024 | 38.97 | 40.08 | 38.97 | 39.96 | 47,034 | +0.97(+2.48%) |
Apr 18, 2024 | 38.61 | 39.18 | 38.61 | 38.99 | 26,483 | +0.59(+1.54%) |
Apr 17, 2024 | 37.96 | 38.63 | 37.77 | 38.40 | 29,670 | +0.44(+1.17%) |
Apr 16, 2024 | 38.21 | 38.30 | 37.76 | 37.96 | 35,302 | -0.38(-1.00%) |
Apr 15, 2024 | 39.30 | 39.48 | 38.28 | 38.34 | 65,002 | -0.70(-1.80%) |
Apr 12, 2024 | 39.93 | 40.38 | 39.04 | 39.04 | 29,648 | -0.67(-1.69%) |
Apr 11, 2024 | 40.07 | 40.07 | 39.51 | 39.71 | 32,043 | -0.41(-1.03%) |
Apr 10, 2024 | 40.30 | 40.43 | 39.94 | 40.13 | 18,742 | -0.39(-0.95%) |
Apr 09, 2024 | 41.08 | 41.08 | 40.38 | 40.51 | 39,781 | -0.44(-1.08%) |
Apr 08, 2024 | 41.13 | 41.29 | 40.83 | 40.96 | 44,486 | -0.15(-0.36%) |
Apr 05, 2024 | 41.45 | 41.45 | 40.76 | 41.11 | 34,159 | -0.02(-0.05%) |
Apr 04, 2024 | 41.46 | 41.78 | 41.07 | 41.12 | 43,611 | -0.43(-1.05%) |
Apr 03, 2024 | 41.23 | 41.56 | 41.04 | 41.56 | 32,303 | +0.43(+1.06%) |
Apr 02, 2024 | 40.49 | 41.12 | 40.43 | 41.12 | 85,455 | +0.67(+1.66%) |
Apr 01, 2024 | 40.59 | 40.60 | 40.26 | 40.45 | 85,525 | -0.22(-0.53%) |
Mar 28, 2024 | 40.02 | 40.67 | 40.00 | 40.67 | 53,245 | +0.85(+2.13%) |
Mar 27, 2024 | 39.71 | 39.92 | 39.63 | 39.82 | 25,615 | +0.00(+0.00%) |
Mar 26, 2024 | 39.89 | 39.92 | 39.51 | 39.82 | 43,320 | -0.06(-0.15%) |
Mar 25, 2024 | 39.76 | 40.25 | 39.61 | 39.88 | 81,163 | +0.11(+0.27%) |
Mar 22, 2024 | 40.19 | 40.19 | 39.73 | 39.77 | 42,224 | -0.33(-0.81%) |
Mar 21, 2024 | 39.96 | 40.11 | 39.83 | 40.10 | 37,625 | +0.13(+0.32%) |
Mar 20, 2024 | 39.86 | 39.98 | 39.52 | 39.97 | 32,043 | +0.25(+0.62%) |
Mar 19, 2024 | 39.49 | 39.72 | 39.13 | 39.72 | 39,467 | +0.33(+0.85%) |
Mar 18, 2024 | 39.41 | 39.41 | 39.09 | 39.39 | 40,765 | +0.30(+0.78%) |
Mar 15, 2024 | 38.58 | 39.10 | 38.58 | 39.09 | 21,303 | +0.63(+1.63%) |
Mar 14, 2024 | 39.28 | 39.33 | 38.46 | 38.46 | 42,185 | -0.83(-2.12%) |
Mar 13, 2024 | 39.27 | 39.59 | 39.20 | 39.29 | 23,254 | +0.06(+0.15%) |
Mar 12, 2024 | 39.06 | 39.31 | 39.02 | 39.23 | 22,330 | +0.26(+0.66%) |
Mar 11, 2024 | 38.83 | 39.05 | 38.53 | 38.98 | 89,444 | +0.13(+0.35%) |
Mar 08, 2024 | 39.21 | 39.36 | 38.52 | 38.84 | 78,060 | -0.54(-1.37%) |
Mar 07, 2024 | 39.43 | 39.53 | 39.18 | 39.38 | 31,100 | +0.00(+0.00%) |
Mar 06, 2024 | 39.09 | 39.56 | 39.02 | 39.38 | 43,661 | +0.36(+0.93%) |
Mar 05, 2024 | 38.54 | 39.14 | 38.45 | 39.02 | 46,303 | +0.54(+1.40%) |
Mar 04, 2024 | 38.62 | 38.80 | 38.46 | 38.48 | 26,275 | -0.03(-0.08%) |
Mar 01, 2024 | 38.18 | 38.67 | 38.18 | 38.51 | 44,494 | +0.47(+1.24%) |
Feb 29, 2024 | 38.01 | 38.16 | 37.86 | 38.04 | 22,726 | +0.27(+0.73%) |
Feb 28, 2024 | 38.10 | 38.47 | 37.66 | 37.76 | 21,147 | -0.43(-1.13%) |
Feb 27, 2024 | 38.23 | 38.59 | 38.06 | 38.19 | 28,189 | +0.05(+0.13%) |
Feb 26, 2024 | 38.69 | 38.69 | 38.01 | 38.14 | 56,325 | -0.37(-0.97%) |
Feb 23, 2024 | 38.31 | 38.66 | 38.25 | 38.52 | 32,190 | +0.19(+0.49%) |
Feb 22, 2024 | 38.22 | 38.50 | 38.00 | 38.33 | 54,749 | +0.23(+0.59%) |
Feb 21, 2024 | 37.78 | 38.11 | 37.67 | 38.10 | 26,520 | +0.52(+1.38%) |
Feb 20, 2024 | 37.21 | 37.70 | 37.01 | 37.59 | 95,951 | +0.14(+0.36%) |
Feb 16, 2024 | 36.66 | 37.45 | 36.66 | 37.45 | 113,374 | +0.62(+1.69%) |
Feb 15, 2024 | 36.04 | 36.84 | 35.96 | 36.83 | 46,324 | +0.95(+2.66%) |
Feb 14, 2024 | 35.86 | 36.01 | 35.66 | 35.87 | 22,235 | +0.23(+0.66%) |
Feb 13, 2024 | 36.03 | 36.12 | 35.61 | 35.64 | 38,209 | -0.42(-1.17%) |
Feb 12, 2024 | 35.59 | 36.19 | 35.59 | 36.06 | 38,976 | +0.47(+1.32%) |
Feb 09, 2024 | 35.48 | 35.73 | 35.27 | 35.59 | 30,558 | +0.29(+0.83%) |
Feb 08, 2024 | 35.36 | 35.57 | 35.27 | 35.30 | 22,692 | +0.03(+0.08%) |
Feb 07, 2024 | 35.37 | 35.41 | 35.08 | 35.27 | 35,311 | +0.19(+0.56%) |
Feb 06, 2024 | 35.55 | 35.55 | 35.07 | 35.07 | 45,811 | -0.40(-1.13%) |
Feb 05, 2024 | 35.46 | 35.61 | 35.08 | 35.47 | 49,237 | -0.06(-0.16%) |
Feb 02, 2024 | 35.71 | 35.93 | 35.48 | 35.53 | 47,632 | -0.42(-1.17%) |
Feb 01, 2024 | 35.87 | 36.48 | 35.75 | 35.95 | 35,511 | +0.13(+0.35%) |
Jan 31, 2024 | 36.28 | 36.37 | 35.75 | 35.82 | 46,814 | -0.51(-1.39%) |
Jan 30, 2024 | 36.38 | 36.45 | 36.05 | 36.33 | 58,086 | -0.05(-0.13%) |
Jan 29, 2024 | 36.07 | 36.38 | 35.78 | 36.38 | 49,305 | +0.34(+0.95%) |
Jan 26, 2024 | 35.59 | 36.04 | 35.50 | 36.04 | 39,088 | +0.40(+1.12%) |
Jan 25, 2024 | 35.03 | 35.64 | 34.98 | 35.64 | 33,997 | +0.66(+1.88%) |
Jan 24, 2024 | 34.93 | 35.12 | 34.70 | 34.98 | 32,462 | +0.30(+0.86%) |
Jan 23, 2024 | 34.89 | 35.03 | 34.62 | 34.68 | 25,176 | -0.17(-0.48%) |
Jan 22, 2024 | 34.35 | 34.94 | 34.28 | 34.85 | 45,838 | +0.99(+2.94%) |
Jan 19, 2024 | 33.88 | 33.92 | 33.67 | 33.85 | 40,615 | +0.00(+0.00%) |
Jan 18, 2024 | 34.75 | 34.75 | 33.67 | 33.85 | 133,734 | -0.42(-1.21%) |
Jan 17, 2024 | 34.27 | 34.47 | 33.74 | 34.27 | 54,325 | -0.18(-0.53%) |
Jan 16, 2024 | 34.99 | 34.99 | 34.33 | 34.45 | 54,747 | -0.53(-1.52%) |
Jan 12, 2024 | 34.81 | 34.99 | 34.53 | 34.99 | 35,002 | +0.53(+1.54%) |
Jan 11, 2024 | 34.61 | 34.65 | 34.33 | 34.45 | 21,523 | -0.08(-0.22%) |
Jan 10, 2024 | 34.52 | 34.74 | 34.35 | 34.53 | 22,931 | +0.01(+0.03%) |
Jan 09, 2024 | 34.52 | 34.52 | 34.18 | 34.52 | 36,468 | -0.02(-0.06%) |
Jan 08, 2024 | 34.33 | 34.56 | 34.02 | 34.54 | 41,374 | -0.07(-0.20%) |
Jan 05, 2024 | 34.52 | 34.82 | 34.37 | 34.61 | 40,334 | +0.09(+0.25%) |
Jan 04, 2024 | 34.75 | 35.19 | 34.38 | 34.52 | 56,044 | -0.19(-0.54%) |
Jan 03, 2024 | 34.52 | 34.94 | 34.34 | 34.71 | 35,451 | +0.29(+0.86%) |