Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 42.37 | 42.37 | 41.96 | 42.02 | 26,508 | +0.08(+0.19%) |
May 22, 2024 | 42.54 | 42.54 | 41.89 | 41.94 | 33,307 | -1.26(-2.92%) |
May 21, 2024 | 43.27 | 43.65 | 43.04 | 43.20 | 62,365 | -0.09(-0.21%) |
May 20, 2024 | 43.27 | 43.32 | 43.20 | 43.29 | 15,466 | +0.38(+0.89%) |
May 17, 2024 | 42.62 | 43.00 | 42.62 | 42.91 | 33,371 | +0.30(+0.70%) |
May 16, 2024 | 42.50 | 42.75 | 42.44 | 42.61 | 51,385 | -0.17(-0.40%) |
May 15, 2024 | 42.48 | 42.80 | 42.14 | 42.78 | 64,917 | +0.91(+2.17%) |
May 14, 2024 | 41.88 | 41.98 | 41.74 | 41.87 | 12,661 | -0.01(-0.02%) |
May 13, 2024 | 42.07 | 42.12 | 41.75 | 41.88 | 16,639 | -0.28(-0.66%) |
May 10, 2024 | 42.08 | 42.34 | 42.02 | 42.16 | 29,844 | +0.22(+0.52%) |
May 09, 2024 | 41.77 | 42.02 | 41.76 | 41.94 | 14,707 | +0.33(+0.79%) |
May 08, 2024 | 41.66 | 41.80 | 41.52 | 41.61 | 25,365 | -0.22(-0.53%) |
May 07, 2024 | 41.78 | 41.95 | 41.61 | 41.83 | 28,309 | +0.36(+0.87%) |
May 06, 2024 | 41.66 | 41.73 | 41.43 | 41.47 | 10,955 | -0.06(-0.14%) |
May 03, 2024 | 41.27 | 41.53 | 41.23 | 41.53 | 19,733 | +0.34(+0.83%) |
May 02, 2024 | 40.74 | 41.19 | 40.53 | 41.19 | 34,027 | +0.87(+2.16%) |
May 01, 2024 | 40.45 | 40.86 | 40.14 | 40.32 | 28,907 | -0.10(-0.25%) |
Apr 30, 2024 | 40.61 | 40.91 | 40.42 | 40.42 | 22,767 | -0.40(-0.98%) |
Apr 29, 2024 | 40.95 | 41.05 | 40.69 | 40.82 | 23,763 | -0.16(-0.38%) |
Apr 26, 2024 | 40.82 | 41.10 | 40.66 | 40.98 | 13,893 | +0.30(+0.73%) |
Apr 25, 2024 | 40.55 | 40.87 | 40.30 | 40.68 | 14,126 | -0.05(-0.12%) |
Apr 24, 2024 | 40.99 | 40.99 | 40.67 | 40.73 | 15,693 | -0.26(-0.63%) |
Apr 23, 2024 | 40.36 | 40.99 | 40.36 | 40.99 | 30,196 | +0.98(+2.45%) |
Apr 22, 2024 | 39.69 | 40.01 | 39.56 | 40.01 | 27,638 | +1.11(+2.85%) |
Apr 19, 2024 | 38.96 | 39.01 | 38.67 | 38.90 | 23,744 | +0.41(+1.07%) |
Apr 18, 2024 | 38.33 | 38.78 | 38.33 | 38.49 | 26,920 | +0.55(+1.45%) |
Apr 17, 2024 | 38.33 | 39.39 | 37.82 | 37.94 | 26,288 | +0.06(+0.16%) |
Apr 16, 2024 | 38.01 | 38.08 | 37.60 | 37.88 | 51,099 | -0.36(-0.94%) |
Apr 15, 2024 | 38.94 | 39.20 | 38.20 | 38.24 | 87,420 | -0.50(-1.29%) |
Apr 12, 2024 | 39.17 | 39.36 | 38.65 | 38.74 | 16,898 | -1.48(-3.68%) |
Apr 11, 2024 | 40.20 | 40.22 | 39.78 | 40.22 | 80,461 | -0.16(-0.40%) |
Apr 10, 2024 | 40.16 | 40.49 | 40.05 | 40.38 | 14,639 | -0.27(-0.66%) |
Apr 09, 2024 | 40.53 | 40.82 | 40.29 | 40.65 | 42,178 | +0.67(+1.68%) |
Apr 08, 2024 | 39.73 | 39.98 | 39.44 | 39.98 | 8,382 | +0.67(+1.70%) |
Apr 05, 2024 | 39.16 | 39.48 | 38.78 | 39.31 | 14,878 | +0.38(+0.98%) |
Apr 04, 2024 | 39.34 | 39.61 | 38.74 | 38.93 | 79,494 | -0.30(-0.76%) |
Apr 03, 2024 | 39.04 | 39.47 | 39.04 | 39.23 | 13,935 | +0.13(+0.33%) |
Apr 02, 2024 | 39.15 | 39.26 | 39.00 | 39.10 | 109,673 | -0.79(-1.98%) |
Apr 01, 2024 | 40.15 | 40.15 | 39.86 | 39.89 | 19,652 | -0.12(-0.30%) |
Mar 28, 2024 | 40.07 | 40.18 | 40.01 | 40.01 | 9,008 | -0.13(-0.32%) |
Mar 27, 2024 | 40.14 | 40.27 | 40.10 | 40.14 | 14,006 | -0.25(-0.62%) |
Mar 26, 2024 | 40.50 | 40.68 | 40.30 | 40.39 | 36,438 | -0.27(-0.66%) |
Mar 25, 2024 | 40.56 | 40.69 | 40.51 | 40.66 | 10,220 | +0.15(+0.37%) |
Mar 22, 2024 | 40.54 | 40.62 | 40.32 | 40.51 | 8,664 | -0.32(-0.78%) |
Mar 21, 2024 | 40.65 | 40.85 | 40.53 | 40.83 | 8,845 | +0.10(+0.25%) |
Mar 20, 2024 | 40.17 | 40.73 | 39.92 | 40.73 | 33,884 | +0.81(+2.03%) |
Mar 19, 2024 | 40.15 | 40.15 | 39.90 | 39.92 | 18,266 | -0.22(-0.55%) |
Mar 18, 2024 | 40.21 | 40.35 | 39.95 | 40.14 | 65,484 | -0.17(-0.42%) |
Mar 15, 2024 | 40.45 | 40.55 | 39.99 | 40.31 | 37,590 | -0.02(-0.05%) |
Mar 14, 2024 | 40.04 | 40.39 | 39.87 | 40.33 | 42,625 | +0.38(+0.95%) |
Mar 13, 2024 | 40.03 | 40.08 | 39.80 | 39.95 | 16,731 | -0.01(-0.03%) |
Mar 12, 2024 | 39.67 | 39.96 | 39.54 | 39.96 | 46,691 | +0.20(+0.50%) |
Mar 11, 2024 | 40.31 | 40.38 | 39.76 | 39.76 | 67,735 | -1.07(-2.62%) |
Mar 08, 2024 | 41.12 | 41.12 | 40.63 | 40.83 | 40,769 | -0.01(-0.02%) |
Mar 07, 2024 | 40.59 | 40.84 | 40.59 | 40.84 | 23,764 | -0.11(-0.27%) |
Mar 06, 2024 | 40.94 | 41.16 | 40.64 | 40.95 | 48,955 | +0.05(+0.12%) |
Mar 05, 2024 | 40.79 | 40.98 | 40.58 | 40.90 | 130,042 | +0.08(+0.20%) |
Mar 04, 2024 | 41.01 | 41.06 | 40.59 | 40.82 | 102,162 | +0.28(+0.69%) |
Mar 01, 2024 | 40.18 | 40.54 | 40.13 | 40.54 | 17,166 | +0.42(+1.05%) |
Feb 29, 2024 | 40.38 | 40.47 | 40.09 | 40.12 | 45,154 | +0.10(+0.25%) |
Feb 28, 2024 | 40.06 | 40.13 | 39.94 | 40.02 | 22,048 | -0.22(-0.55%) |
Feb 27, 2024 | 40.32 | 40.32 | 40.15 | 40.24 | 7,857 | -0.01(-0.02%) |
Feb 26, 2024 | 40.30 | 40.31 | 40.20 | 40.25 | 18,258 | +0.03(+0.07%) |
Feb 23, 2024 | 40.28 | 40.48 | 40.14 | 40.22 | 38,033 | -0.24(-0.59%) |
Feb 22, 2024 | 40.43 | 40.50 | 40.26 | 40.46 | 40,124 | +0.11(+0.27%) |
Feb 21, 2024 | 40.28 | 40.50 | 40.11 | 40.35 | 44,781 | -0.16(-0.39%) |
Feb 20, 2024 | 40.46 | 40.59 | 40.21 | 40.51 | 62,341 | +0.57(+1.43%) |
Feb 16, 2024 | 39.83 | 39.95 | 39.52 | 39.94 | 19,300 | +0.03(+0.08%) |
Feb 15, 2024 | 39.75 | 40.00 | 39.75 | 39.91 | 10,938 | -0.04(-0.10%) |
Feb 14, 2024 | 39.64 | 40.01 | 39.51 | 39.95 | 26,433 | +0.64(+1.63%) |
Feb 13, 2024 | 39.52 | 39.71 | 39.21 | 39.31 | 42,752 | -0.56(-1.40%) |
Feb 12, 2024 | 39.84 | 39.99 | 39.75 | 39.87 | 37,111 | -0.53(-1.31%) |
Feb 09, 2024 | 40.29 | 40.47 | 40.12 | 40.40 | 38,902 | +0.02(+0.05%) |
Feb 08, 2024 | 40.11 | 40.38 | 40.11 | 40.38 | 27,738 | +0.31(+0.77%) |
Feb 07, 2024 | 39.95 | 40.23 | 39.79 | 40.07 | 29,014 | -0.13(-0.32%) |
Feb 06, 2024 | 39.99 | 40.29 | 39.95 | 40.20 | 45,280 | +0.44(+1.11%) |
Feb 05, 2024 | 39.59 | 39.80 | 39.50 | 39.76 | 49,240 | +0.26(+0.66%) |
Feb 02, 2024 | 39.53 | 39.63 | 39.44 | 39.50 | 16,696 | -0.04(-0.10%) |
Feb 01, 2024 | 39.15 | 39.60 | 39.15 | 39.54 | 29,600 | +0.58(+1.49%) |
Jan 31, 2024 | 39.22 | 39.34 | 38.77 | 38.96 | 22,264 | +0.33(+0.85%) |
Jan 30, 2024 | 38.70 | 38.78 | 38.44 | 38.63 | 20,979 | +0.03(+0.08%) |
Jan 29, 2024 | 38.55 | 38.65 | 38.25 | 38.60 | 12,682 | -0.20(-0.52%) |
Jan 26, 2024 | 38.61 | 38.91 | 38.61 | 38.80 | 56,870 | +0.29(+0.75%) |
Jan 25, 2024 | 38.84 | 38.84 | 38.51 | 38.51 | 36,496 | -0.65(-1.66%) |
Jan 24, 2024 | 39.07 | 39.31 | 38.93 | 39.16 | 266,836 | +0.58(+1.50%) |
Jan 23, 2024 | 38.50 | 38.70 | 38.24 | 38.58 | 27,076 | -0.20(-0.52%) |
Jan 22, 2024 | 38.64 | 38.90 | 38.55 | 38.78 | 70,155 | +0.35(+0.91%) |
Jan 19, 2024 | 38.39 | 38.47 | 38.11 | 38.43 | 26,581 | -0.03(-0.08%) |
Jan 18, 2024 | 38.27 | 38.53 | 38.23 | 38.46 | 11,000 | +0.37(+0.97%) |
Jan 17, 2024 | 38.07 | 38.10 | 37.92 | 38.09 | 28,070 | +0.10(+0.26%) |
Jan 16, 2024 | 38.28 | 38.28 | 37.90 | 37.99 | 71,995 | -1.03(-2.64%) |
Jan 12, 2024 | 38.91 | 39.15 | 38.77 | 39.02 | 51,742 | +0.23(+0.59%) |
Jan 11, 2024 | 38.84 | 38.97 | 38.57 | 38.79 | 24,915 | +0.14(+0.36%) |
Jan 10, 2024 | 38.50 | 38.89 | 38.44 | 38.65 | 27,791 | +0.23(+0.60%) |
Jan 09, 2024 | 38.42 | 38.49 | 38.14 | 38.42 | 38,880 | +0.28(+0.73%) |
Jan 08, 2024 | 37.82 | 38.17 | 37.82 | 38.14 | 34,252 | +0.84(+2.25%) |
Jan 05, 2024 | 37.33 | 37.63 | 37.13 | 37.30 | 11,064 | -0.02(-0.05%) |
Jan 04, 2024 | 37.33 | 37.61 | 37.28 | 37.32 | 53,269 | +0.47(+1.28%) |
Jan 03, 2024 | 36.90 | 37.10 | 36.74 | 36.85 | 44,889 | -0.25(-0.67%) |
Jan 02, 2024 | 37.15 | 37.38 | 37.10 | 37.10 | 40,182 | +0.05(+0.13%) |
Dec 29, 2023 | 37.16 | 37.47 | 37.01 | 37.05 | 29,326 | +0.00(+0.00%) |
Dec 28, 2023 | 37.26 | 37.26 | 37.03 | 37.05 | 17,166 | -0.45(-1.21%) |
Dec 27, 2023 | 37.26 | 37.58 | 37.26 | 37.50 | 29,225 | +0.26(+0.70%) |
Dec 26, 2023 | 37.21 | 37.36 | 36.99 | 37.24 | 41,439 | +0.11(+0.30%) |
Dec 22, 2023 | 37.25 | 37.39 | 37.09 | 37.13 | 12,783 | -0.49(-1.31%) |
Dec 21, 2023 | 37.43 | 37.63 | 37.32 | 37.63 | 42,389 | +0.71(+1.91%) |
Dec 20, 2023 | 37.34 | 37.47 | 36.92 | 36.92 | 16,394 | -0.41(-1.10%) |
Dec 19, 2023 | 37.22 | 37.46 | 37.16 | 37.33 | 126,639 | +0.51(+1.38%) |
Dec 18, 2023 | 36.70 | 36.94 | 36.67 | 36.82 | 8,801 | +0.42(+1.16%) |
Dec 15, 2023 | 36.71 | 36.81 | 36.38 | 36.40 | 16,903 | -0.85(-2.29%) |
Dec 14, 2023 | 37.13 | 37.25 | 36.96 | 37.25 | 10,845 | +0.34(+0.93%) |
Dec 13, 2023 | 36.31 | 36.93 | 36.22 | 36.91 | 58,312 | +0.76(+2.12%) |
Dec 12, 2023 | 35.98 | 36.15 | 35.86 | 36.15 | 12,480 | +0.61(+1.71%) |
Dec 11, 2023 | 35.66 | 35.74 | 35.46 | 35.54 | 10,623 | -0.18(-0.49%) |
Dec 08, 2023 | 35.40 | 35.72 | 35.35 | 35.72 | 10,821 | +0.14(+0.39%) |
Dec 07, 2023 | 35.70 | 35.73 | 35.50 | 35.58 | 19,153 | -0.14(-0.38%) |
Dec 06, 2023 | 36.01 | 36.01 | 35.53 | 35.72 | 35,763 | -0.08(-0.22%) |
Dec 05, 2023 | 35.93 | 36.03 | 35.67 | 35.79 | 14,092 | -0.45(-1.24%) |
Dec 04, 2023 | 36.39 | 36.39 | 35.97 | 36.24 | 25,852 | -0.48(-1.31%) |
Dec 01, 2023 | 36.39 | 36.73 | 36.38 | 36.72 | 24,786 | +0.06(+0.16%) |
Nov 30, 2023 | 36.73 | 36.75 | 36.44 | 36.67 | 15,924 | -0.07(-0.19%) |
Nov 29, 2023 | 36.67 | 36.80 | 36.57 | 36.73 | 19,082 | +0.19(+0.51%) |
Nov 28, 2023 | 36.60 | 36.77 | 36.55 | 36.55 | 23,288 | +0.25(+0.68%) |
Nov 27, 2023 | 36.45 | 36.45 | 36.19 | 36.30 | 16,685 | -0.19(-0.51%) |
Nov 24, 2023 | 36.44 | 36.61 | 35.96 | 36.49 | 63,280 | +0.41(+1.14%) |
Nov 22, 2023 | 36.11 | 36.22 | 36.00 | 36.08 | 22,226 | +0.24(+0.66%) |
Nov 21, 2023 | 35.93 | 35.93 | 35.68 | 35.84 | 90,570 | -0.44(-1.22%) |
Nov 20, 2023 | 36.11 | 36.32 | 36.10 | 36.28 | 19,648 | +0.15(+0.41%) |
Nov 17, 2023 | 35.98 | 36.22 | 35.90 | 36.14 | 17,134 | +0.60(+1.68%) |
Nov 16, 2023 | 35.57 | 35.63 | 35.32 | 35.54 | 22,557 | +0.02(+0.06%) |
Nov 15, 2023 | 35.36 | 35.63 | 35.31 | 35.52 | 15,378 | -0.13(-0.36%) |
Nov 14, 2023 | 35.23 | 35.69 | 35.23 | 35.65 | 38,269 | +1.41(+4.12%) |
Nov 13, 2023 | 33.97 | 34.36 | 33.90 | 34.23 | 69,617 | -0.04(-0.11%) |
Nov 10, 2023 | 33.86 | 34.56 | 33.69 | 34.27 | 31,526 | +0.12(+0.34%) |
Nov 09, 2023 | 34.18 | 34.52 | 33.94 | 34.16 | 77,230 | -0.41(-1.19%) |
Nov 08, 2023 | 34.43 | 34.68 | 34.35 | 34.57 | 11,313 | +0.02(+0.06%) |
Nov 07, 2023 | 34.48 | 34.63 | 34.34 | 34.55 | 20,577 | -0.32(-0.93%) |
Nov 06, 2023 | 34.65 | 35.04 | 34.65 | 34.87 | 92,777 | +0.64(+1.86%) |
Nov 03, 2023 | 34.31 | 34.54 | 34.14 | 34.23 | 30,864 | +0.24(+0.69%) |
Nov 02, 2023 | 33.69 | 34.08 | 33.69 | 34.00 | 82,253 | +0.95(+2.88%) |
Nov 01, 2023 | 32.83 | 33.12 | 32.74 | 33.05 | 20,363 | +0.05(+0.15%) |
Oct 31, 2023 | 33.14 | 33.19 | 32.91 | 33.00 | 15,953 | -0.14(-0.41%) |
Oct 30, 2023 | 32.94 | 33.14 | 32.75 | 33.14 | 32,501 | +0.52(+1.59%) |
Oct 27, 2023 | 32.74 | 32.81 | 32.48 | 32.62 | 20,775 | -0.04(-0.12%) |
Oct 26, 2023 | 32.57 | 32.80 | 32.42 | 32.66 | 67,592 | -0.12(-0.36%) |
Oct 25, 2023 | 33.11 | 33.15 | 32.76 | 32.77 | 87,470 | -0.50(-1.50%) |
Oct 24, 2023 | 33.43 | 33.44 | 33.16 | 33.27 | 179,385 | +0.16(+0.47%) |
Oct 23, 2023 | 32.54 | 33.22 | 32.50 | 33.12 | 190,162 | +0.87(+2.71%) |
Oct 20, 2023 | 32.36 | 32.56 | 32.03 | 32.24 | 19,887 | -0.08(-0.24%) |
Oct 19, 2023 | 32.42 | 32.60 | 32.28 | 32.32 | 34,966 | +0.09(+0.27%) |
Oct 18, 2023 | 32.37 | 32.50 | 32.23 | 32.23 | 22,459 | -0.11(-0.33%) |
Oct 17, 2023 | 32.07 | 32.46 | 32.07 | 32.34 | 15,278 | +0.07(+0.21%) |
Oct 16, 2023 | 31.99 | 32.35 | 31.99 | 32.27 | 25,617 | +0.47(+1.48%) |
Oct 13, 2023 | 32.02 | 32.20 | 31.75 | 31.80 | 30,994 | -0.44(-1.37%) |
Oct 12, 2023 | 32.35 | 32.44 | 32.17 | 32.24 | 49,745 | -0.11(-0.33%) |
Oct 11, 2023 | 32.21 | 32.57 | 32.21 | 32.35 | 50,342 | +0.63(+1.98%) |
Oct 10, 2023 | 31.53 | 31.91 | 31.53 | 31.72 | 88,784 | +1.39(+4.59%) |
Oct 09, 2023 | 30.17 | 30.48 | 30.07 | 30.33 | 72,011 | -0.88(-2.83%) |
Oct 06, 2023 | 30.81 | 31.35 | 30.72 | 31.22 | 80,352 | -0.06(-0.19%) |
Oct 05, 2023 | 31.40 | 31.40 | 31.21 | 31.27 | 19,429 | -0.39(-1.24%) |
Oct 04, 2023 | 31.52 | 31.79 | 31.45 | 31.67 | 49,287 | +0.42(+1.35%) |
Oct 03, 2023 | 31.50 | 31.52 | 31.18 | 31.24 | 87,975 | -0.74(-2.30%) |
Oct 02, 2023 | 32.31 | 32.34 | 31.87 | 31.98 | 139,062 | -0.60(-1.84%) |
Sep 29, 2023 | 32.88 | 33.08 | 32.56 | 32.58 | 24,590 | +0.22(+0.67%) |
Sep 28, 2023 | 32.31 | 32.55 | 32.17 | 32.36 | 34,759 | -0.12(-0.36%) |
Sep 27, 2023 | 32.54 | 32.74 | 32.23 | 32.48 | 55,772 | -0.75(-2.27%) |
Sep 26, 2023 | 33.40 | 33.49 | 33.18 | 33.23 | 40,208 | -0.17(-0.50%) |
Sep 25, 2023 | 33.43 | 33.51 | 33.43 | 33.40 | 42,254 | +0.00(+0.00%) |
Sep 22, 2023 | 33.32 | 33.63 | 33.28 | 33.40 | 31,647 | +0.72(+2.19%) |
Sep 21, 2023 | 32.77 | 32.89 | 32.62 | 32.69 | 80,422 | +0.29(+0.91%) |
Sep 20, 2023 | 32.89 | 32.93 | 32.38 | 32.39 | 68,764 | -1.20(-3.56%) |
Sep 19, 2023 | 33.55 | 33.85 | 33.37 | 33.59 | 55,720 | -0.81(-2.37%) |
Sep 18, 2023 | 34.43 | 34.62 | 34.39 | 34.40 | 53,324 | +0.01(+0.03%) |
Sep 15, 2023 | 34.33 | 34.60 | 34.16 | 34.39 | 86,519 | +0.65(+1.92%) |
Sep 14, 2023 | 33.65 | 33.81 | 33.65 | 33.74 | 26,909 | +0.12(+0.35%) |
Sep 13, 2023 | 33.72 | 33.91 | 33.50 | 33.63 | 99,529 | -0.62(-1.80%) |
Sep 12, 2023 | 34.25 | 34.37 | 34.07 | 34.24 | 66,946 | -0.08(-0.23%) |
Sep 11, 2023 | 34.69 | 34.69 | 34.07 | 34.32 | 164,329 | -0.48(-1.38%) |
Sep 08, 2023 | 34.68 | 34.91 | 34.65 | 34.80 | 24,388 | +0.44(+1.28%) |
Sep 07, 2023 | 34.50 | 34.50 | 34.17 | 34.36 | 47,521 | -0.75(-2.15%) |
Sep 06, 2023 | 35.15 | 35.22 | 34.95 | 35.12 | 55,171 | -0.11(-0.31%) |
Sep 05, 2023 | 35.55 | 35.55 | 35.04 | 35.22 | 89,265 | -1.11(-3.05%) |