Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.81 | 42.29 | 41.75 | 42.28 | 17,324 | +0.51(+1.21%) |
May 30, 2024 | 41.66 | 41.84 | 41.66 | 41.77 | 24,574 | +0.07(+0.16%) |
May 29, 2024 | 41.80 | 41.84 | 41.70 | 41.70 | 16,250 | -0.40(-0.95%) |
May 28, 2024 | 42.44 | 42.44 | 42.01 | 42.10 | 24,625 | -0.32(-0.75%) |
May 24, 2024 | 42.41 | 42.50 | 42.40 | 42.42 | 9,426 | +0.09(+0.21%) |
May 23, 2024 | 42.98 | 42.98 | 42.30 | 42.33 | 21,473 | -0.52(-1.22%) |
May 22, 2024 | 42.86 | 43.01 | 42.79 | 42.85 | 324,668 | -0.13(-0.30%) |
May 21, 2024 | 42.85 | 42.98 | 42.85 | 42.98 | 11,561 | +0.11(+0.25%) |
May 20, 2024 | 43.02 | 43.10 | 42.87 | 42.87 | 19,849 | -0.14(-0.33%) |
May 17, 2024 | 42.96 | 43.02 | 42.90 | 43.01 | 12,582 | +0.06(+0.13%) |
May 16, 2024 | 42.91 | 43.04 | 42.91 | 42.96 | 8,519 | +0.06(+0.15%) |
May 15, 2024 | 42.58 | 42.90 | 42.58 | 42.89 | 22,071 | +0.40(+0.94%) |
May 14, 2024 | 42.39 | 42.50 | 42.28 | 42.49 | 14,716 | +0.18(+0.42%) |
May 13, 2024 | 42.46 | 42.51 | 42.31 | 42.32 | 18,309 | -0.05(-0.13%) |
May 10, 2024 | 42.36 | 42.38 | 42.27 | 42.37 | 10,251 | +0.17(+0.41%) |
May 09, 2024 | 41.82 | 42.21 | 41.82 | 42.20 | 32,315 | +0.30(+0.71%) |
May 08, 2024 | 41.71 | 41.92 | 41.71 | 41.90 | 15,479 | +0.07(+0.17%) |
May 07, 2024 | 41.82 | 41.85 | 41.79 | 41.83 | 10,676 | +0.19(+0.45%) |
May 06, 2024 | 41.58 | 41.64 | 41.44 | 41.64 | 25,032 | +0.27(+0.64%) |
May 03, 2024 | 41.37 | 41.39 | 41.16 | 41.37 | 18,980 | +0.38(+0.94%) |
May 02, 2024 | 40.83 | 41.03 | 40.73 | 40.99 | 11,046 | +0.21(+0.51%) |
May 01, 2024 | 40.83 | 41.21 | 40.74 | 40.78 | 18,753 | -0.11(-0.27%) |
Apr 30, 2024 | 41.21 | 41.28 | 40.89 | 40.89 | 18,055 | -0.50(-1.21%) |
Apr 29, 2024 | 41.25 | 41.41 | 41.25 | 41.39 | 28,119 | +0.17(+0.41%) |
Apr 26, 2024 | 41.16 | 41.36 | 41.16 | 41.22 | 12,781 | +0.01(+0.02%) |
Apr 25, 2024 | 41.07 | 41.24 | 40.93 | 41.21 | 16,969 | -0.09(-0.22%) |
Apr 24, 2024 | 41.21 | 41.34 | 41.12 | 41.30 | 11,805 | +0.07(+0.17%) |
Apr 23, 2024 | 41.04 | 41.30 | 41.04 | 41.23 | 9,034 | +0.28(+0.68%) |
Apr 22, 2024 | 40.85 | 41.15 | 40.75 | 40.95 | 15,291 | +0.27(+0.66%) |
Apr 19, 2024 | 40.54 | 40.68 | 40.54 | 40.68 | 20,038 | +0.19(+0.47%) |
Apr 18, 2024 | 40.60 | 40.76 | 40.44 | 40.49 | 15,904 | -0.02(-0.05%) |
Apr 17, 2024 | 40.72 | 40.78 | 40.43 | 40.51 | 44,262 | -0.06(-0.15%) |
Apr 16, 2024 | 40.77 | 40.77 | 40.55 | 40.57 | 17,806 | -0.16(-0.39%) |
Apr 15, 2024 | 41.34 | 41.41 | 40.62 | 40.73 | 28,587 | -0.26(-0.63%) |
Apr 12, 2024 | 41.25 | 41.31 | 40.89 | 40.99 | 13,907 | -0.53(-1.28%) |
Apr 11, 2024 | 41.63 | 41.68 | 41.27 | 41.52 | 13,748 | +0.07(+0.17%) |
Apr 10, 2024 | 41.53 | 41.61 | 41.36 | 41.45 | 24,630 | -0.58(-1.38%) |
Apr 09, 2024 | 41.95 | 42.05 | 41.69 | 42.03 | 35,023 | +0.11(+0.26%) |
Apr 08, 2024 | 41.87 | 41.98 | 41.87 | 41.92 | 10,158 | +0.05(+0.12%) |
Apr 05, 2024 | 41.65 | 42.02 | 41.64 | 41.87 | 25,154 | +0.25(+0.60%) |
Apr 04, 2024 | 42.31 | 42.31 | 41.58 | 41.62 | 13,248 | -0.42(-1.00%) |
Apr 03, 2024 | 42.11 | 42.16 | 41.94 | 42.04 | 16,533 | -0.04(-0.10%) |
Apr 02, 2024 | 42.08 | 42.12 | 41.95 | 42.08 | 12,847 | -0.28(-0.66%) |
Apr 01, 2024 | 42.60 | 42.60 | 42.32 | 42.36 | 27,630 | -0.21(-0.49%) |
Mar 28, 2024 | 42.53 | 42.69 | 42.52 | 42.57 | 14,451 | +0.08(+0.19%) |
Mar 27, 2024 | 42.15 | 42.51 | 42.15 | 42.49 | 18,340 | +0.51(+1.21%) |
Mar 26, 2024 | 42.15 | 42.15 | 41.95 | 41.98 | 10,406 | -0.03(-0.07%) |
Mar 25, 2024 | 42.12 | 42.12 | 42.01 | 42.01 | 36,488 | -0.19(-0.45%) |
Mar 22, 2024 | 42.41 | 42.49 | 42.20 | 42.20 | 35,882 | -0.22(-0.52%) |
Mar 21, 2024 | 42.39 | 42.60 | 42.39 | 42.42 | 24,159 | +0.19(+0.45%) |
Mar 20, 2024 | 41.94 | 42.26 | 41.85 | 42.23 | 25,092 | +0.31(+0.74%) |
Mar 19, 2024 | 41.63 | 41.95 | 41.63 | 41.92 | 10,548 | +0.21(+0.50%) |
Mar 18, 2024 | 41.71 | 41.83 | 41.70 | 41.71 | 27,003 | +0.11(+0.26%) |
Mar 15, 2024 | 41.56 | 41.70 | 41.52 | 41.60 | 17,442 | -0.15(-0.36%) |
Mar 14, 2024 | 41.94 | 41.94 | 41.56 | 41.75 | 20,031 | -0.13(-0.31%) |
Mar 13, 2024 | 41.96 | 42.00 | 41.84 | 41.88 | 20,893 | -0.05(-0.12%) |
Mar 12, 2024 | 41.74 | 41.95 | 41.70 | 41.93 | 12,328 | +0.28(+0.67%) |
Mar 11, 2024 | 41.39 | 41.65 | 41.34 | 41.65 | 18,918 | +0.14(+0.34%) |
Mar 08, 2024 | 41.61 | 41.70 | 41.51 | 41.51 | 15,606 | -0.18(-0.43%) |
Mar 07, 2024 | 41.67 | 41.74 | 41.63 | 41.69 | 13,000 | +0.25(+0.60%) |
Mar 06, 2024 | 41.40 | 41.61 | 41.36 | 41.44 | 28,010 | +0.21(+0.51%) |
Mar 05, 2024 | 41.39 | 41.49 | 41.09 | 41.23 | 17,021 | -0.29(-0.70%) |
Mar 04, 2024 | 41.45 | 41.58 | 41.45 | 41.52 | 14,937 | +0.03(+0.07%) |
Mar 01, 2024 | 41.25 | 41.51 | 41.21 | 41.49 | 28,052 | +0.22(+0.53%) |
Feb 29, 2024 | 41.43 | 41.43 | 41.20 | 41.27 | 13,698 | +0.00(+0.00%) |
Feb 28, 2024 | 41.12 | 41.29 | 41.12 | 41.27 | 18,713 | +0.04(+0.10%) |
Feb 27, 2024 | 41.30 | 41.30 | 41.14 | 41.23 | 22,154 | -0.01(-0.02%) |
Feb 26, 2024 | 41.44 | 41.44 | 41.24 | 41.24 | 11,156 | -0.14(-0.34%) |
Feb 23, 2024 | 41.34 | 41.51 | 41.34 | 41.38 | 19,718 | +0.07(+0.17%) |
Feb 22, 2024 | 41.05 | 41.36 | 40.98 | 41.31 | 31,803 | +0.46(+1.12%) |
Feb 21, 2024 | 40.67 | 40.85 | 40.57 | 40.85 | 14,633 | +0.17(+0.42%) |
Feb 20, 2024 | 40.60 | 40.76 | 40.60 | 40.68 | 28,203 | -0.03(-0.07%) |
Feb 16, 2024 | 40.84 | 40.97 | 40.70 | 40.71 | 23,574 | -0.14(-0.34%) |
Feb 15, 2024 | 40.52 | 40.88 | 40.52 | 40.85 | 25,164 | +0.37(+0.91%) |
Feb 14, 2024 | 40.47 | 40.50 | 40.28 | 40.48 | 16,275 | +0.22(+0.54%) |
Feb 13, 2024 | 40.46 | 40.49 | 40.04 | 40.27 | 38,111 | -0.55(-1.34%) |
Feb 12, 2024 | 40.68 | 40.91 | 40.68 | 40.81 | 22,971 | +0.11(+0.27%) |
Feb 09, 2024 | 40.65 | 40.74 | 40.58 | 40.70 | 26,095 | +0.06(+0.15%) |
Feb 08, 2024 | 40.62 | 40.68 | 40.52 | 40.64 | 32,473 | -0.05(-0.12%) |
Feb 07, 2024 | 40.59 | 40.71 | 40.55 | 40.69 | 21,295 | +0.23(+0.57%) |
Feb 06, 2024 | 40.35 | 40.49 | 40.35 | 40.46 | 17,795 | +0.13(+0.32%) |
Feb 05, 2024 | 40.54 | 40.54 | 40.21 | 40.34 | 37,633 | -0.27(-0.66%) |
Feb 02, 2024 | 40.44 | 40.74 | 40.36 | 40.60 | 23,016 | +0.02(+0.05%) |
Feb 01, 2024 | 40.24 | 40.58 | 40.16 | 40.58 | 32,365 | +0.43(+1.07%) |
Jan 31, 2024 | 40.61 | 40.63 | 40.16 | 40.16 | 24,070 | -0.45(-1.10%) |
Jan 30, 2024 | 40.44 | 40.61 | 40.42 | 40.60 | 33,774 | +0.12(+0.30%) |
Jan 29, 2024 | 40.28 | 40.50 | 40.25 | 40.48 | 27,346 | +0.19(+0.47%) |
Jan 26, 2024 | 40.29 | 40.39 | 40.23 | 40.30 | 22,474 | -0.03(-0.07%) |
Jan 25, 2024 | 40.20 | 40.35 | 40.14 | 40.33 | 23,660 | +0.26(+0.65%) |
Jan 24, 2024 | 40.31 | 40.36 | 40.07 | 40.07 | 67,429 | -0.15(-0.37%) |
Jan 23, 2024 | 40.11 | 40.23 | 40.08 | 40.22 | 39,907 | +0.12(+0.30%) |
Jan 22, 2024 | 40.08 | 40.18 | 40.03 | 40.10 | 27,877 | +0.12(+0.30%) |
Jan 19, 2024 | 39.77 | 40.04 | 39.63 | 39.98 | 26,315 | +0.33(+0.83%) |
Jan 18, 2024 | 39.46 | 39.66 | 39.32 | 39.65 | 112,947 | +0.28(+0.71%) |
Jan 17, 2024 | 39.35 | 39.50 | 39.24 | 39.37 | 23,990 | -0.17(-0.43%) |
Jan 16, 2024 | 39.60 | 39.64 | 39.43 | 39.54 | 74,044 | -0.22(-0.55%) |
Jan 12, 2024 | 39.76 | 39.85 | 39.60 | 39.76 | 21,314 | +0.14(+0.35%) |
Jan 11, 2024 | 39.68 | 39.70 | 39.36 | 39.62 | 22,717 | -0.07(-0.18%) |
Jan 10, 2024 | 39.62 | 39.73 | 39.55 | 39.69 | 22,711 | +0.13(+0.33%) |
Jan 09, 2024 | 39.57 | 39.58 | 39.44 | 39.56 | 25,916 | -0.14(-0.35%) |
Jan 08, 2024 | 39.32 | 39.71 | 39.32 | 39.70 | 47,861 | +0.32(+0.81%) |
Jan 05, 2024 | 39.40 | 39.50 | 39.23 | 39.38 | 149,034 | +0.04(+0.10%) |
Jan 04, 2024 | 39.39 | 39.62 | 39.34 | 39.34 | 37,546 | -0.07(-0.18%) |
Jan 03, 2024 | 39.59 | 39.59 | 39.36 | 39.41 | 68,753 | -0.29(-0.73%) |
Jan 02, 2024 | 39.47 | 39.78 | 39.47 | 39.70 | 151,627 | -0.02(-0.05%) |
Dec 29, 2023 | 39.69 | 39.77 | 39.57 | 39.72 | 21,933 | -0.03(-0.07%) |
Dec 28, 2023 | 39.67 | 39.81 | 39.67 | 39.75 | 19,035 | +0.03(+0.08%) |
Dec 27, 2023 | 39.59 | 39.72 | 39.59 | 39.72 | 17,527 | +0.09(+0.23%) |
Dec 26, 2023 | 39.56 | 39.71 | 39.53 | 39.63 | 19,074 | +0.15(+0.38%) |
Dec 22, 2023 | 39.47 | 39.61 | 39.39 | 39.48 | 26,657 | +0.08(+0.20%) |
Dec 21, 2023 | 39.22 | 39.40 | 39.11 | 39.40 | 32,346 | +0.36(+0.92%) |
Dec 20, 2023 | 39.52 | 39.66 | 39.04 | 39.04 | 22,209 | -0.62(-1.56%) |
Dec 19, 2023 | 39.46 | 39.66 | 39.46 | 39.66 | 30,827 | +0.21(+0.53%) |
Dec 18, 2023 | 39.39 | 39.52 | 39.39 | 39.45 | 24,442 | +0.17(+0.44%) |
Dec 15, 2023 | 39.27 | 39.36 | 39.19 | 39.27 | 148,529 | -0.12(-0.30%) |
Dec 14, 2023 | 39.56 | 39.56 | 39.33 | 39.39 | 59,852 | +0.09(+0.23%) |
Dec 13, 2023 | 38.71 | 39.30 | 38.70 | 39.30 | 40,983 | +0.56(+1.46%) |
Dec 12, 2023 | 38.71 | 38.78 | 38.56 | 38.74 | 69,775 | +0.04(+0.10%) |
Dec 11, 2023 | 38.42 | 38.71 | 38.42 | 38.70 | 26,715 | +0.32(+0.83%) |
Dec 08, 2023 | 38.25 | 38.43 | 38.22 | 38.38 | 18,301 | +0.07(+0.18%) |
Dec 07, 2023 | 38.26 | 38.37 | 38.24 | 38.31 | 151,210 | +0.11(+0.29%) |
Dec 06, 2023 | 38.36 | 38.41 | 38.19 | 38.20 | 17,902 | -0.09(-0.24%) |
Dec 05, 2023 | 38.30 | 38.34 | 38.24 | 38.30 | 19,077 | -0.16(-0.42%) |
Dec 04, 2023 | 38.30 | 38.47 | 38.30 | 38.46 | 33,601 | +0.01(+0.02%) |
Dec 01, 2023 | 38.10 | 38.48 | 38.10 | 38.45 | 14,570 | +0.27(+0.70%) |
Nov 30, 2023 | 37.90 | 38.20 | 37.90 | 38.18 | 36,831 | +0.33(+0.87%) |
Nov 29, 2023 | 37.98 | 38.08 | 37.83 | 37.86 | 31,072 | -0.02(-0.06%) |
Nov 28, 2023 | 37.84 | 38.05 | 37.84 | 37.88 | 98,854 | -0.02(-0.04%) |
Nov 27, 2023 | 37.91 | 37.94 | 37.88 | 37.89 | 15,850 | -0.10(-0.27%) |
Nov 24, 2023 | 37.94 | 38.01 | 37.92 | 38.00 | 9,459 | +0.11(+0.29%) |
Nov 22, 2023 | 37.81 | 37.94 | 37.81 | 37.89 | 19,239 | +0.13(+0.34%) |
Nov 21, 2023 | 37.71 | 37.77 | 37.65 | 37.76 | 28,530 | +0.01(+0.03%) |
Nov 20, 2023 | 37.57 | 37.83 | 37.56 | 37.75 | 19,834 | +0.15(+0.40%) |
Nov 17, 2023 | 37.60 | 37.65 | 37.53 | 37.60 | 25,871 | +0.07(+0.18%) |
Nov 16, 2023 | 37.46 | 37.59 | 37.42 | 37.53 | 30,734 | -0.08(-0.21%) |
Nov 15, 2023 | 37.56 | 37.70 | 37.56 | 37.61 | 26,939 | +0.17(+0.45%) |
Nov 14, 2023 | 37.25 | 37.53 | 37.25 | 37.44 | 23,010 | +0.64(+1.75%) |
Nov 13, 2023 | 36.82 | 36.89 | 36.76 | 36.80 | 83,737 | -0.05(-0.13%) |
Nov 10, 2023 | 36.55 | 36.88 | 36.43 | 36.85 | 21,500 | +0.45(+1.22%) |
Nov 09, 2023 | 36.70 | 36.70 | 36.40 | 36.40 | 28,731 | -0.28(-0.76%) |
Nov 08, 2023 | 36.69 | 36.73 | 36.55 | 36.68 | 33,238 | +0.00(+0.01%) |
Nov 07, 2023 | 36.61 | 36.75 | 36.61 | 36.67 | 18,865 | -0.01(-0.04%) |
Nov 06, 2023 | 36.70 | 36.70 | 36.62 | 36.69 | 12,465 | +0.00(+0.00%) |
Nov 03, 2023 | 36.57 | 36.84 | 36.57 | 36.69 | 69,476 | +0.25(+0.68%) |
Nov 02, 2023 | 36.03 | 36.44 | 36.03 | 36.44 | 21,276 | +0.67(+1.88%) |
Nov 01, 2023 | 35.62 | 35.85 | 35.55 | 35.77 | 134,266 | +0.18(+0.50%) |
Oct 31, 2023 | 35.33 | 35.59 | 35.29 | 35.59 | 16,749 | +0.28(+0.79%) |
Oct 30, 2023 | 35.06 | 35.38 | 35.06 | 35.31 | 26,864 | +0.40(+1.13%) |
Oct 27, 2023 | 35.33 | 35.33 | 34.85 | 34.92 | 8,914 | -0.40(-1.12%) |
Oct 26, 2023 | 35.51 | 35.59 | 35.30 | 35.31 | 32,527 | -0.25(-0.70%) |
Oct 25, 2023 | 35.66 | 35.72 | 35.53 | 35.56 | 13,834 | -0.14(-0.39%) |
Oct 24, 2023 | 35.62 | 35.79 | 35.56 | 35.70 | 15,309 | +0.20(+0.56%) |
Oct 23, 2023 | 35.53 | 35.75 | 35.46 | 35.50 | 44,272 | -0.18(-0.49%) |
Oct 20, 2023 | 35.99 | 36.03 | 35.66 | 35.68 | 16,425 | -0.37(-1.02%) |
Oct 19, 2023 | 36.39 | 36.46 | 35.99 | 36.05 | 30,526 | -0.28(-0.78%) |
Oct 18, 2023 | 36.62 | 36.62 | 36.27 | 36.33 | 18,457 | -0.33(-0.91%) |
Oct 17, 2023 | 36.44 | 36.77 | 36.44 | 36.66 | 11,113 | +0.04(+0.11%) |
Oct 16, 2023 | 36.40 | 36.71 | 36.48 | 36.62 | 10,170 | +0.38(+1.04%) |
Oct 13, 2023 | 36.32 | 36.52 | 36.17 | 36.24 | 32,086 | -0.01(-0.03%) |
Oct 12, 2023 | 36.49 | 36.49 | 36.07 | 36.25 | 20,485 | -0.18(-0.49%) |
Oct 11, 2023 | 36.49 | 36.49 | 36.23 | 36.43 | 23,970 | -0.03(-0.08%) |
Oct 10, 2023 | 36.29 | 36.63 | 36.29 | 36.46 | 29,830 | +0.20(+0.55%) |
Oct 09, 2023 | 35.92 | 36.26 | 35.90 | 36.26 | 31,296 | +0.28(+0.77%) |
Oct 06, 2023 | 35.56 | 36.13 | 35.39 | 35.99 | 25,085 | +0.25(+0.69%) |
Oct 05, 2023 | 35.77 | 35.81 | 35.58 | 35.74 | 23,057 | -0.09(-0.25%) |
Oct 04, 2023 | 35.69 | 35.86 | 35.61 | 35.83 | 81,904 | +0.15(+0.42%) |
Oct 03, 2023 | 35.82 | 35.98 | 35.59 | 35.68 | 31,697 | -0.33(-0.91%) |
Oct 02, 2023 | 36.07 | 36.15 | 35.78 | 36.01 | 33,929 | -0.18(-0.49%) |
Sep 29, 2023 | 36.49 | 36.49 | 36.08 | 36.18 | 77,498 | -0.13(-0.35%) |
Sep 28, 2023 | 36.12 | 36.43 | 36.12 | 36.31 | 88,000 | +0.17(+0.47%) |
Sep 27, 2023 | 36.29 | 36.29 | 35.94 | 36.14 | 92,773 | -0.06(-0.16%) |
Sep 26, 2023 | 36.52 | 36.52 | 36.17 | 36.20 | 196,700 | -0.54(-1.48%) |
Sep 25, 2023 | 36.54 | 36.75 | 36.63 | 36.75 | 28,409 | +0.08(+0.22%) |
Sep 22, 2023 | 36.80 | 36.87 | 36.66 | 36.67 | 38,840 | -0.05(-0.14%) |
Sep 21, 2023 | 37.04 | 37.04 | 36.70 | 36.72 | 32,713 | -0.50(-1.33%) |
Sep 20, 2023 | 37.48 | 37.58 | 37.20 | 37.21 | 25,847 | -0.14(-0.37%) |
Sep 19, 2023 | 37.34 | 37.41 | 37.17 | 37.35 | 23,992 | -0.11(-0.29%) |
Sep 18, 2023 | 37.38 | 37.53 | 37.38 | 37.46 | 18,166 | +0.08(+0.21%) |
Sep 15, 2023 | 37.59 | 37.68 | 37.37 | 37.38 | 19,319 | -0.34(-0.89%) |
Sep 14, 2023 | 37.55 | 37.76 | 37.55 | 37.72 | 6,616 | +0.34(+0.90%) |
Sep 13, 2023 | 37.39 | 37.47 | 37.33 | 37.38 | 19,466 | +0.00(+0.00%) |
Sep 12, 2023 | 37.38 | 37.55 | 37.33 | 37.38 | 25,112 | -0.17(-0.45%) |
Sep 11, 2023 | 37.58 | 37.64 | 37.46 | 37.55 | 122,142 | +0.10(+0.26%) |
Sep 08, 2023 | 37.37 | 37.52 | 37.37 | 37.45 | 17,775 | +0.06(+0.16%) |
Sep 07, 2023 | 37.29 | 37.48 | 37.29 | 37.39 | 15,168 | -0.05(-0.13%) |
Sep 06, 2023 | 37.50 | 37.54 | 37.35 | 37.44 | 17,745 | -0.15(-0.39%) |
Sep 05, 2023 | 37.85 | 37.85 | 37.59 | 37.59 | 16,186 | -0.31(-0.81%) |