Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 43.10 | 43.41 | 42.92 | 43.37 | 3,895 | +0.23(+0.53%) |
May 30, 2024 | 43.09 | 43.36 | 43.06 | 43.14 | 2,520 | -0.23(-0.53%) |
May 29, 2024 | 43.28 | 43.41 | 43.21 | 43.37 | 1,967 | -0.45(-1.02%) |
May 28, 2024 | 44.03 | 44.03 | 43.68 | 43.82 | 6,459 | -0.05(-0.12%) |
May 24, 2024 | 43.78 | 44.00 | 43.78 | 43.87 | 3,009 | +0.12(+0.27%) |
May 23, 2024 | 44.40 | 44.40 | 43.75 | 43.75 | 4,011 | -0.46(-1.04%) |
May 22, 2024 | 44.20 | 44.30 | 43.95 | 44.21 | 6,937 | -0.19(-0.43%) |
May 21, 2024 | 44.38 | 44.42 | 44.31 | 44.40 | 1,659 | -0.10(-0.22%) |
May 20, 2024 | 44.68 | 44.75 | 44.42 | 44.50 | 8,376 | -0.14(-0.32%) |
May 17, 2024 | 44.60 | 44.79 | 44.60 | 44.64 | 3,494 | +0.00(+0.00%) |
May 16, 2024 | 44.52 | 44.74 | 44.49 | 44.64 | 9,036 | +0.25(+0.56%) |
May 15, 2024 | 44.25 | 44.47 | 44.25 | 44.39 | 2,053 | +0.37(+0.84%) |
May 14, 2024 | 43.75 | 44.11 | 43.75 | 44.02 | 11,532 | +0.21(+0.48%) |
May 13, 2024 | 43.72 | 43.90 | 43.70 | 43.81 | 3,736 | +0.14(+0.32%) |
May 10, 2024 | 43.70 | 43.70 | 43.49 | 43.67 | 2,709 | +0.14(+0.32%) |
May 09, 2024 | 43.33 | 43.53 | 43.30 | 43.53 | 3,078 | +0.45(+1.04%) |
May 08, 2024 | 43.09 | 43.22 | 43.08 | 43.08 | 6,533 | -0.26(-0.60%) |
May 07, 2024 | 43.29 | 43.35 | 43.26 | 43.34 | 3,946 | +0.11(+0.25%) |
May 06, 2024 | 42.97 | 43.23 | 42.97 | 43.23 | 2,681 | +0.52(+1.22%) |
May 03, 2024 | 42.80 | 42.87 | 42.71 | 42.71 | 4,429 | +0.10(+0.23%) |
May 02, 2024 | 42.27 | 42.61 | 42.27 | 42.61 | 3,829 | +0.91(+2.18%) |
May 01, 2024 | 41.77 | 42.32 | 41.70 | 41.70 | 3,609 | -0.13(-0.31%) |
Apr 30, 2024 | 42.26 | 42.40 | 41.83 | 41.83 | 2,822 | -0.78(-1.83%) |
Apr 29, 2024 | 42.45 | 42.61 | 42.43 | 42.61 | 2,316 | +0.50(+1.19%) |
Apr 26, 2024 | 42.10 | 42.30 | 42.06 | 42.11 | 4,645 | +0.06(+0.14%) |
Apr 25, 2024 | 41.69 | 42.05 | 41.58 | 42.05 | 3,334 | +0.19(+0.45%) |
Apr 24, 2024 | 42.12 | 42.12 | 41.75 | 41.86 | 5,586 | -0.16(-0.38%) |
Apr 23, 2024 | 41.71 | 42.02 | 41.59 | 42.02 | 3,966 | +0.58(+1.40%) |
Apr 22, 2024 | 41.39 | 41.65 | 41.18 | 41.44 | 26,192 | +0.23(+0.56%) |
Apr 19, 2024 | 41.24 | 41.31 | 41.00 | 41.21 | 4,944 | +0.13(+0.32%) |
Apr 18, 2024 | 41.27 | 41.35 | 40.27 | 41.08 | 5,872 | -0.11(-0.27%) |
Apr 17, 2024 | 41.44 | 41.44 | 41.09 | 41.19 | 4,879 | +0.06(+0.15%) |
Apr 16, 2024 | 41.28 | 41.28 | 41.05 | 41.13 | 2,943 | -0.31(-0.75%) |
Apr 15, 2024 | 42.11 | 42.11 | 41.36 | 41.44 | 2,505 | -0.16(-0.38%) |
Apr 12, 2024 | 42.09 | 42.09 | 41.60 | 41.60 | 3,181 | -1.00(-2.35%) |
Apr 11, 2024 | 42.63 | 42.63 | 42.18 | 42.60 | 50,191 | +0.22(+0.52%) |
Apr 10, 2024 | 42.57 | 42.57 | 42.37 | 42.38 | 3,016 | -0.57(-1.34%) |
Apr 09, 2024 | 43.09 | 43.09 | 42.72 | 42.95 | 4,678 | -0.05(-0.11%) |
Apr 08, 2024 | 43.00 | 43.05 | 42.84 | 43.00 | 6,589 | +0.24(+0.56%) |
Apr 05, 2024 | 42.79 | 42.95 | 42.72 | 42.76 | 5,754 | -0.22(-0.51%) |
Apr 04, 2024 | 43.41 | 43.57 | 42.83 | 42.98 | 15,729 | -0.20(-0.47%) |
Apr 03, 2024 | 42.75 | 43.18 | 42.75 | 43.18 | 9,047 | +0.43(+1.01%) |
Apr 02, 2024 | 42.72 | 42.83 | 42.72 | 42.75 | 9,812 | -0.14(-0.33%) |
Apr 01, 2024 | 43.06 | 43.18 | 42.89 | 42.89 | 5,996 | -0.06(-0.14%) |
Mar 28, 2024 | 43.02 | 43.21 | 42.95 | 42.95 | 5,487 | -0.09(-0.21%) |
Mar 27, 2024 | 42.92 | 43.04 | 42.83 | 43.04 | 28,477 | +0.25(+0.58%) |
Mar 26, 2024 | 42.88 | 42.90 | 42.62 | 42.79 | 10,528 | +0.21(+0.49%) |
Mar 25, 2024 | 42.66 | 42.79 | 42.58 | 42.58 | 4,596 | -0.19(-0.44%) |
Mar 22, 2024 | 42.83 | 42.90 | 42.69 | 42.77 | 4,481 | +0.02(+0.05%) |
Mar 21, 2024 | 43.15 | 43.75 | 42.75 | 42.75 | 19,158 | -0.20(-0.47%) |
Mar 20, 2024 | 42.55 | 42.97 | 42.50 | 42.95 | 3,298 | +0.40(+0.95%) |
Mar 19, 2024 | 42.42 | 42.55 | 42.35 | 42.55 | 3,559 | +0.04(+0.08%) |
Mar 18, 2024 | 42.72 | 42.72 | 42.51 | 42.51 | 2,256 | +0.11(+0.27%) |
Mar 15, 2024 | 42.46 | 42.56 | 42.40 | 42.40 | 6,123 | -0.09(-0.21%) |
Mar 14, 2024 | 42.70 | 42.76 | 42.36 | 42.49 | 9,928 | -0.67(-1.55%) |
Mar 13, 2024 | 42.98 | 43.31 | 42.95 | 43.16 | 24,169 | +0.09(+0.21%) |
Mar 12, 2024 | 42.61 | 43.07 | 42.56 | 43.07 | 10,090 | +0.47(+1.10%) |
Mar 11, 2024 | 42.46 | 42.60 | 42.39 | 42.60 | 6,472 | +0.01(+0.02%) |
Mar 08, 2024 | 43.02 | 43.18 | 42.53 | 42.59 | 5,727 | -0.32(-0.74%) |
Mar 07, 2024 | 42.75 | 42.91 | 42.64 | 42.91 | 8,160 | +0.50(+1.18%) |
Mar 06, 2024 | 42.46 | 42.55 | 42.26 | 42.41 | 5,540 | +0.64(+1.53%) |
Mar 05, 2024 | 42.01 | 42.04 | 41.66 | 41.77 | 6,279 | -0.55(-1.30%) |
Mar 04, 2024 | 42.11 | 42.69 | 42.11 | 42.32 | 36,176 | +0.26(+0.63%) |
Mar 01, 2024 | 41.89 | 42.12 | 41.75 | 42.05 | 8,120 | +0.30(+0.73%) |
Feb 29, 2024 | 41.76 | 41.82 | 41.55 | 41.75 | 8,872 | +0.30(+0.71%) |
Feb 28, 2024 | 41.66 | 41.66 | 41.39 | 41.45 | 10,661 | -0.43(-1.02%) |
Feb 27, 2024 | 41.81 | 41.89 | 41.68 | 41.88 | 2,447 | +0.37(+0.89%) |
Feb 26, 2024 | 41.72 | 41.82 | 41.49 | 41.51 | 8,562 | -0.24(-0.59%) |
Feb 23, 2024 | 41.83 | 41.83 | 41.69 | 41.76 | 3,175 | +0.11(+0.26%) |
Feb 22, 2024 | 41.53 | 41.68 | 41.51 | 41.65 | 8,950 | +0.53(+1.30%) |
Feb 21, 2024 | 40.99 | 41.11 | 40.98 | 41.11 | 4,669 | +0.12(+0.29%) |
Feb 20, 2024 | 40.97 | 41.15 | 40.89 | 40.99 | 13,566 | -0.02(-0.05%) |
Feb 16, 2024 | 41.12 | 41.12 | 40.80 | 41.01 | 7,953 | +0.09(+0.22%) |
Feb 15, 2024 | 40.83 | 40.98 | 40.83 | 40.92 | 3,721 | +0.18(+0.44%) |
Feb 14, 2024 | 40.55 | 40.74 | 40.41 | 40.74 | 8,817 | +0.75(+1.87%) |
Feb 13, 2024 | 40.24 | 40.27 | 39.81 | 39.99 | 20,431 | -0.75(-1.85%) |
Feb 12, 2024 | 40.89 | 40.93 | 40.66 | 40.75 | 12,100 | +0.04(+0.11%) |
Feb 09, 2024 | 40.40 | 40.70 | 40.31 | 40.70 | 27,816 | +0.38(+0.94%) |
Feb 08, 2024 | 40.43 | 40.46 | 40.28 | 40.32 | 23,847 | -0.37(-0.91%) |
Feb 07, 2024 | 40.73 | 40.84 | 40.65 | 40.69 | 4,742 | -0.08(-0.20%) |
Feb 06, 2024 | 40.71 | 40.77 | 40.58 | 40.77 | 4,688 | +0.25(+0.62%) |
Feb 05, 2024 | 40.49 | 40.57 | 40.38 | 40.52 | 5,598 | -0.20(-0.49%) |
Feb 02, 2024 | 40.49 | 40.72 | 40.47 | 40.72 | 5,128 | -0.03(-0.07%) |
Feb 01, 2024 | 40.41 | 40.75 | 40.32 | 40.75 | 22,074 | +0.33(+0.81%) |
Jan 31, 2024 | 40.68 | 40.82 | 40.34 | 40.42 | 7,078 | -0.26(-0.64%) |
Jan 30, 2024 | 40.81 | 40.84 | 40.66 | 40.68 | 21,689 | -0.25(-0.61%) |
Jan 29, 2024 | 40.77 | 40.93 | 40.52 | 40.93 | 44,113 | +0.25(+0.61%) |
Jan 26, 2024 | 40.79 | 40.85 | 40.68 | 40.68 | 10,430 | -0.16(-0.39%) |
Jan 25, 2024 | 40.92 | 40.92 | 40.75 | 40.84 | 1,892 | +0.21(+0.52%) |
Jan 24, 2024 | 40.71 | 40.85 | 40.63 | 40.63 | 2,336 | +0.09(+0.22%) |
Jan 23, 2024 | 40.34 | 40.54 | 40.30 | 40.54 | 2,804 | +0.32(+0.79%) |
Jan 22, 2024 | 40.30 | 40.61 | 40.22 | 40.22 | 7,456 | -0.17(-0.42%) |
Jan 19, 2024 | 39.96 | 40.39 | 39.82 | 40.39 | 8,192 | +0.38(+0.95%) |
Jan 18, 2024 | 39.69 | 40.01 | 39.56 | 40.01 | 5,982 | +0.46(+1.16%) |
Jan 17, 2024 | 39.29 | 39.55 | 39.28 | 39.55 | 7,459 | -0.19(-0.49%) |
Jan 16, 2024 | 39.95 | 40.05 | 39.67 | 39.75 | 3,834 | -0.69(-1.72%) |
Jan 12, 2024 | 40.59 | 40.59 | 40.26 | 40.44 | 3,788 | +0.31(+0.77%) |
Jan 11, 2024 | 40.34 | 40.34 | 39.90 | 40.13 | 8,990 | -0.14(-0.36%) |
Jan 10, 2024 | 40.24 | 40.35 | 40.12 | 40.28 | 5,987 | +0.17(+0.43%) |
Jan 09, 2024 | 40.08 | 40.23 | 40.08 | 40.10 | 4,779 | -0.35(-0.86%) |
Jan 08, 2024 | 40.12 | 40.52 | 40.12 | 40.45 | 6,857 | +0.29(+0.72%) |
Jan 05, 2024 | 40.16 | 40.41 | 40.14 | 40.16 | 4,021 | +0.18(+0.45%) |
Jan 04, 2024 | 40.01 | 40.30 | 39.76 | 39.98 | 6,564 | +0.07(+0.18%) |
Jan 03, 2024 | 40.06 | 40.25 | 39.91 | 39.91 | 10,187 | -0.47(-1.16%) |
Jan 02, 2024 | 40.50 | 40.56 | 40.30 | 40.38 | 13,031 | -0.44(-1.08%) |
Dec 29, 2023 | 40.99 | 41.13 | 40.74 | 40.82 | 12,100 | -0.15(-0.37%) |
Dec 28, 2023 | 40.85 | 41.08 | 40.79 | 40.97 | 5,238 | +0.16(+0.39%) |
Dec 27, 2023 | 40.66 | 40.93 | 40.66 | 40.81 | 17,981 | +0.11(+0.27%) |
Dec 26, 2023 | 40.50 | 40.76 | 40.50 | 40.70 | 5,196 | +0.20(+0.48%) |
Dec 22, 2023 | 40.44 | 40.69 | 40.31 | 40.51 | 38,724 | +0.12(+0.31%) |
Dec 21, 2023 | 40.27 | 40.42 | 40.12 | 40.38 | 7,015 | +0.72(+1.81%) |
Dec 20, 2023 | 40.00 | 40.35 | 39.66 | 39.66 | 34,111 | -0.51(-1.28%) |
Dec 19, 2023 | 39.85 | 40.26 | 39.85 | 40.18 | 5,032 | +0.37(+0.94%) |
Dec 18, 2023 | 39.93 | 39.95 | 39.80 | 39.80 | 3,450 | -0.11(-0.27%) |
Dec 15, 2023 | 39.84 | 40.12 | 39.77 | 39.91 | 5,564 | +0.12(+0.30%) |
Dec 14, 2023 | 39.74 | 40.00 | 39.73 | 39.79 | 8,687 | +0.27(+0.68%) |
Dec 13, 2023 | 39.05 | 39.56 | 38.88 | 39.53 | 18,316 | +0.38(+0.96%) |
Dec 12, 2023 | 38.82 | 39.15 | 38.82 | 39.15 | 2,913 | +0.20(+0.51%) |
Dec 11, 2023 | 38.76 | 38.98 | 38.76 | 38.95 | 11,777 | +0.07(+0.18%) |
Dec 08, 2023 | 38.66 | 38.92 | 38.66 | 38.88 | 13,455 | +0.13(+0.33%) |
Dec 07, 2023 | 38.61 | 38.83 | 38.61 | 38.75 | 3,124 | +0.34(+0.88%) |
Dec 06, 2023 | 38.76 | 38.85 | 38.40 | 38.41 | 8,066 | -0.01(-0.03%) |
Dec 05, 2023 | 38.47 | 38.58 | 38.42 | 38.42 | 5,058 | -0.36(-0.92%) |
Dec 04, 2023 | 38.66 | 38.95 | 38.63 | 38.78 | 6,398 | -0.21(-0.54%) |
Dec 01, 2023 | 38.61 | 39.15 | 38.61 | 38.99 | 19,430 | +0.35(+0.90%) |
Nov 30, 2023 | 38.56 | 38.64 | 38.39 | 38.64 | 3,790 | +0.09(+0.23%) |
Nov 29, 2023 | 38.61 | 38.66 | 38.41 | 38.55 | 5,322 | +0.16(+0.41%) |
Nov 28, 2023 | 38.16 | 38.46 | 38.15 | 38.39 | 13,998 | +0.12(+0.32%) |
Nov 27, 2023 | 38.24 | 38.27 | 38.24 | 38.27 | 2,161 | -0.09(-0.24%) |
Nov 24, 2023 | 38.33 | 38.37 | 38.30 | 38.36 | 1,402 | +0.09(+0.24%) |
Nov 22, 2023 | 38.31 | 38.42 | 38.13 | 38.27 | 10,637 | +0.32(+0.85%) |
Nov 21, 2023 | 38.16 | 38.16 | 37.95 | 37.95 | 4,490 | -0.41(-1.06%) |
Nov 20, 2023 | 37.96 | 38.35 | 37.94 | 38.35 | 5,790 | +0.40(+1.05%) |
Nov 17, 2023 | 37.86 | 38.05 | 37.82 | 37.96 | 7,575 | +0.32(+0.84%) |
Nov 16, 2023 | 37.89 | 37.89 | 37.44 | 37.64 | 39,495 | -0.37(-0.97%) |
Nov 15, 2023 | 38.01 | 38.10 | 37.96 | 38.01 | 2,323 | +0.34(+0.91%) |
Nov 14, 2023 | 37.39 | 37.76 | 37.29 | 37.66 | 6,281 | +0.89(+2.42%) |
Nov 13, 2023 | 36.70 | 36.94 | 36.66 | 36.77 | 6,452 | -0.17(-0.46%) |
Nov 10, 2023 | 36.63 | 36.94 | 36.42 | 36.94 | 3,855 | +0.58(+1.58%) |
Nov 09, 2023 | 36.79 | 36.79 | 36.37 | 36.37 | 4,613 | -0.23(-0.62%) |
Nov 08, 2023 | 36.78 | 36.86 | 36.55 | 36.59 | 6,576 | -0.33(-0.89%) |
Nov 07, 2023 | 36.74 | 36.93 | 36.63 | 36.92 | 4,836 | -0.09(-0.24%) |
Nov 06, 2023 | 36.98 | 37.03 | 36.79 | 37.01 | 9,470 | +0.11(+0.29%) |
Nov 03, 2023 | 36.77 | 37.04 | 36.77 | 36.90 | 4,568 | +0.48(+1.32%) |
Nov 02, 2023 | 36.23 | 36.59 | 36.21 | 36.43 | 13,690 | +0.49(+1.35%) |