Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.60 | 41.19 | 40.46 | 41.04 | 704,564 | +0.70(+1.72%) |
May 30, 2024 | 40.13 | 40.35 | 40.00 | 40.34 | 475,614 | +0.52(+1.30%) |
May 29, 2024 | 39.90 | 40.01 | 39.74 | 39.83 | 519,041 | -0.38(-0.94%) |
May 28, 2024 | 40.50 | 40.71 | 40.18 | 40.21 | 533,424 | -0.13(-0.32%) |
May 24, 2024 | 40.44 | 40.51 | 40.14 | 40.34 | 446,297 | +0.14(+0.35%) |
May 23, 2024 | 41.01 | 41.03 | 40.20 | 40.20 | 528,348 | -0.90(-2.20%) |
May 22, 2024 | 41.39 | 41.41 | 41.01 | 41.10 | 534,183 | -0.35(-0.84%) |
May 21, 2024 | 41.33 | 41.56 | 41.31 | 41.45 | 484,990 | -0.01(-0.02%) |
May 20, 2024 | 41.40 | 42.08 | 41.27 | 41.46 | 924,592 | -0.81(-1.93%) |
May 17, 2024 | 42.59 | 42.59 | 42.20 | 42.27 | 688,012 | -0.23(-0.54%) |
May 16, 2024 | 43.09 | 43.19 | 42.37 | 42.50 | 507,230 | -0.46(-1.06%) |
May 15, 2024 | 43.34 | 43.45 | 42.81 | 42.96 | 714,862 | +0.01(+0.02%) |
May 14, 2024 | 42.40 | 43.09 | 42.40 | 42.95 | 938,230 | +0.97(+2.32%) |
May 13, 2024 | 41.55 | 42.07 | 41.53 | 41.97 | 446,126 | +0.72(+1.73%) |
May 10, 2024 | 41.29 | 41.33 | 41.06 | 41.26 | 627,778 | +0.09(+0.22%) |
May 09, 2024 | 41.36 | 41.55 | 41.00 | 41.17 | 425,190 | +0.05(+0.12%) |
May 08, 2024 | 41.01 | 41.24 | 40.66 | 41.12 | 509,608 | -0.08(-0.19%) |
May 07, 2024 | 41.63 | 42.01 | 41.18 | 41.20 | 905,208 | -0.18(-0.43%) |
May 06, 2024 | 41.93 | 42.15 | 41.24 | 41.38 | 666,809 | -0.33(-0.79%) |
May 03, 2024 | 42.20 | 42.35 | 41.58 | 41.71 | 550,231 | -0.10(-0.24%) |
May 02, 2024 | 41.25 | 42.19 | 40.79 | 41.80 | 817,943 | +1.03(+2.53%) |
May 01, 2024 | 40.42 | 41.18 | 40.20 | 40.77 | 600,961 | +0.47(+1.16%) |
Apr 30, 2024 | 40.57 | 40.81 | 40.28 | 40.31 | 864,972 | -0.45(-1.10%) |
Apr 29, 2024 | 40.69 | 41.03 | 40.62 | 40.75 | 714,496 | +0.33(+0.82%) |
Apr 26, 2024 | 40.66 | 40.87 | 40.36 | 40.42 | 549,679 | -0.13(-0.32%) |
Apr 25, 2024 | 40.43 | 40.67 | 40.01 | 40.55 | 659,280 | -0.04(-0.10%) |
Apr 24, 2024 | 40.42 | 40.65 | 40.18 | 40.59 | 575,046 | +0.04(+0.10%) |
Apr 23, 2024 | 39.94 | 40.60 | 39.92 | 40.55 | 536,683 | +0.58(+1.46%) |
Apr 22, 2024 | 39.89 | 40.20 | 39.68 | 39.97 | 944,555 | +0.12(+0.30%) |
Apr 19, 2024 | 39.85 | 40.08 | 39.69 | 39.85 | 567,208 | -0.01(-0.02%) |
Apr 18, 2024 | 39.67 | 39.87 | 39.42 | 39.86 | 585,872 | +0.36(+0.92%) |
Apr 17, 2024 | 39.42 | 39.76 | 39.10 | 39.49 | 819,671 | +0.29(+0.73%) |
Apr 16, 2024 | 39.68 | 39.70 | 39.12 | 39.21 | 691,588 | -0.64(-1.61%) |
Apr 15, 2024 | 40.27 | 40.33 | 39.53 | 39.85 | 774,578 | -0.27(-0.66%) |
Apr 12, 2024 | 40.20 | 40.44 | 39.98 | 40.11 | 734,962 | -0.30(-0.73%) |
Apr 11, 2024 | 40.43 | 40.57 | 40.20 | 40.41 | 720,681 | +0.21(+0.52%) |
Apr 10, 2024 | 41.01 | 41.03 | 40.13 | 40.20 | 740,207 | -1.64(-3.91%) |
Apr 09, 2024 | 41.22 | 41.89 | 41.17 | 41.84 | 409,780 | +0.70(+1.70%) |
Apr 08, 2024 | 41.03 | 41.27 | 40.76 | 41.14 | 479,976 | +0.30(+0.72%) |
Apr 05, 2024 | 40.61 | 40.91 | 40.37 | 40.84 | 666,435 | +0.00(+0.00%) |
Apr 04, 2024 | 40.43 | 41.37 | 40.40 | 40.84 | 1,190,285 | +0.72(+1.79%) |
Apr 03, 2024 | 40.30 | 40.36 | 40.02 | 40.12 | 689,198 | -0.24(-0.59%) |
Apr 02, 2024 | 40.92 | 40.97 | 40.22 | 40.36 | 727,218 | -0.88(-2.13%) |
Apr 01, 2024 | 41.85 | 41.90 | 41.22 | 41.24 | 459,837 | -0.62(-1.48%) |
Mar 28, 2024 | 41.74 | 41.75 | 41.74 | 41.86 | 550,246 | +0.27(+0.64%) |
Mar 27, 2024 | 40.92 | 41.64 | 40.92 | 41.59 | 501,294 | +0.71(+1.74%) |
Mar 26, 2024 | 40.89 | 41.03 | 40.79 | 40.88 | 594,647 | +0.12(+0.29%) |
Mar 25, 2024 | 41.02 | 41.13 | 40.73 | 40.76 | 596,175 | -0.07(-0.17%) |
Mar 22, 2024 | 41.39 | 41.40 | 40.70 | 40.83 | 723,345 | -0.41(-1.00%) |
Mar 21, 2024 | 41.35 | 41.68 | 40.88 | 41.25 | 647,558 | +0.15(+0.36%) |
Mar 20, 2024 | 41.30 | 41.42 | 40.85 | 41.10 | 1,159,373 | -0.40(-0.97%) |
Mar 19, 2024 | 40.87 | 41.52 | 40.69 | 41.50 | 771,815 | +0.63(+1.54%) |
Mar 18, 2024 | 40.81 | 41.45 | 40.73 | 40.87 | 678,878 | +0.10(+0.24%) |
Mar 15, 2024 | 40.69 | 41.14 | 40.63 | 40.77 | 1,587,754 | -0.24(-0.58%) |
Mar 14, 2024 | 41.44 | 41.60 | 40.68 | 41.01 | 613,883 | -0.58(-1.40%) |
Mar 13, 2024 | 42.10 | 42.34 | 41.56 | 41.59 | 596,276 | -0.70(-1.66%) |
Mar 12, 2024 | 41.80 | 42.42 | 41.59 | 42.29 | 562,299 | +0.37(+0.89%) |
Mar 11, 2024 | 42.01 | 42.37 | 41.85 | 41.92 | 804,819 | -0.10(-0.23%) |
Mar 08, 2024 | 42.16 | 42.47 | 42.00 | 42.02 | 452,814 | +0.23(+0.54%) |
Mar 07, 2024 | 41.66 | 42.07 | 41.60 | 41.79 | 563,213 | +0.35(+0.83%) |
Mar 06, 2024 | 41.21 | 41.47 | 41.07 | 41.45 | 930,995 | +0.51(+1.25%) |
Mar 05, 2024 | 41.14 | 41.32 | 40.79 | 40.93 | 664,198 | -0.48(-1.17%) |
Mar 04, 2024 | 41.21 | 41.49 | 40.84 | 41.42 | 695,135 | +0.24(+0.57%) |
Mar 01, 2024 | 40.68 | 41.19 | 40.49 | 41.18 | 782,686 | +0.67(+1.66%) |
Feb 29, 2024 | 41.60 | 41.60 | 40.07 | 40.51 | 1,623,775 | -0.32(-0.77%) |
Feb 28, 2024 | 40.47 | 41.25 | 40.43 | 40.82 | 921,749 | +0.17(+0.42%) |
Feb 27, 2024 | 41.34 | 41.49 | 40.40 | 40.65 | 1,782,051 | -0.46(-1.12%) |
Feb 26, 2024 | 41.91 | 41.93 | 41.10 | 41.11 | 622,126 | -0.88(-2.10%) |
Feb 23, 2024 | 41.92 | 42.56 | 41.88 | 41.99 | 581,328 | +0.06(+0.14%) |
Feb 22, 2024 | 41.83 | 42.08 | 41.65 | 41.93 | 639,657 | +0.23(+0.54%) |
Feb 21, 2024 | 41.67 | 41.83 | 41.42 | 41.71 | 627,897 | +0.07(+0.16%) |
Feb 20, 2024 | 41.15 | 41.68 | 40.96 | 41.64 | 624,778 | +0.32(+0.78%) |
Feb 16, 2024 | 41.29 | 41.67 | 41.09 | 41.32 | 543,080 | -0.35(-0.85%) |
Feb 15, 2024 | 41.42 | 41.83 | 41.26 | 41.67 | 463,520 | +0.63(+1.53%) |
Feb 14, 2024 | 40.96 | 41.23 | 40.62 | 41.04 | 547,774 | +0.27(+0.67%) |
Feb 13, 2024 | 41.11 | 41.11 | 40.24 | 40.77 | 721,306 | -0.95(-2.28%) |
Feb 12, 2024 | 41.65 | 41.99 | 41.52 | 41.72 | 561,586 | +0.19(+0.45%) |
Feb 09, 2024 | 41.73 | 41.91 | 41.21 | 41.53 | 734,078 | -0.19(-0.45%) |
Feb 08, 2024 | 42.07 | 42.56 | 41.71 | 41.72 | 1,086,694 | -0.40(-0.95%) |
Feb 07, 2024 | 42.17 | 42.37 | 41.55 | 42.12 | 529,523 | +0.07(+0.16%) |
Feb 06, 2024 | 41.91 | 42.73 | 41.88 | 42.05 | 539,508 | +0.15(+0.35%) |
Feb 05, 2024 | 41.75 | 42.11 | 41.29 | 41.91 | 704,367 | -0.21(-0.49%) |
Feb 02, 2024 | 42.71 | 42.91 | 42.05 | 42.11 | 564,551 | -1.08(-2.49%) |
Feb 01, 2024 | 43.32 | 43.35 | 42.45 | 43.19 | 805,198 | -0.18(-0.41%) |
Jan 31, 2024 | 44.08 | 44.45 | 43.34 | 43.36 | 493,710 | -0.66(-1.49%) |
Jan 30, 2024 | 44.46 | 44.50 | 43.77 | 44.02 | 348,218 | -0.55(-1.24%) |
Jan 29, 2024 | 44.03 | 44.66 | 43.78 | 44.57 | 674,061 | +0.62(+1.42%) |
Jan 26, 2024 | 43.56 | 43.95 | 43.47 | 43.95 | 508,830 | +0.53(+1.21%) |
Jan 25, 2024 | 43.92 | 43.99 | 43.30 | 43.43 | 327,866 | +0.18(+0.41%) |
Jan 24, 2024 | 44.30 | 44.33 | 43.09 | 43.25 | 463,690 | -0.55(-1.25%) |
Jan 23, 2024 | 43.87 | 44.01 | 43.35 | 43.80 | 541,276 | +0.21(+0.49%) |
Jan 22, 2024 | 43.81 | 44.20 | 43.48 | 43.58 | 808,504 | -0.29(-0.67%) |
Jan 19, 2024 | 44.23 | 44.24 | 43.62 | 43.87 | 778,890 | -0.17(-0.38%) |
Jan 18, 2024 | 45.06 | 45.26 | 43.83 | 44.04 | 614,429 | -0.96(-2.14%) |
Jan 17, 2024 | 45.57 | 45.79 | 44.63 | 45.00 | 584,019 | -0.93(-2.01%) |
Jan 16, 2024 | 46.05 | 46.31 | 45.71 | 45.93 | 610,034 | -0.33(-0.72%) |
Jan 12, 2024 | 46.72 | 46.77 | 46.12 | 46.26 | 215,953 | +0.01(+0.02%) |
Jan 11, 2024 | 46.49 | 46.54 | 46.10 | 46.25 | 328,326 | -0.29(-0.63%) |
Jan 10, 2024 | 46.75 | 47.05 | 46.40 | 46.54 | 311,055 | -0.03(-0.06%) |
Jan 09, 2024 | 46.42 | 46.63 | 46.25 | 46.57 | 377,092 | -0.27(-0.58%) |
Jan 08, 2024 | 46.55 | 47.01 | 46.54 | 46.84 | 396,461 | +0.31(+0.67%) |
Jan 05, 2024 | 46.02 | 46.96 | 45.91 | 46.53 | 485,380 | +0.30(+0.65%) |
Jan 04, 2024 | 46.22 | 46.62 | 46.11 | 46.23 | 390,512 | +0.09(+0.19%) |
Jan 03, 2024 | 46.93 | 47.11 | 46.06 | 46.14 | 595,608 | -1.32(-2.79%) |
Jan 02, 2024 | 47.03 | 47.68 | 46.90 | 47.47 | 385,771 | +0.29(+0.62%) |
Dec 29, 2023 | 47.52 | 47.73 | 47.15 | 47.17 | 403,163 | -0.55(-1.16%) |
Dec 28, 2023 | 47.23 | 47.77 | 47.17 | 47.73 | 261,287 | +0.31(+0.65%) |
Dec 27, 2023 | 47.07 | 47.51 | 46.90 | 47.42 | 389,519 | +0.35(+0.74%) |
Dec 26, 2023 | 46.96 | 47.35 | 46.94 | 47.07 | 325,032 | +0.21(+0.45%) |
Dec 22, 2023 | 47.13 | 47.47 | 46.73 | 46.86 | 277,640 | -0.12(-0.25%) |
Dec 21, 2023 | 46.76 | 47.02 | 46.53 | 46.98 | 354,057 | +0.67(+1.44%) |
Dec 20, 2023 | 46.88 | 47.42 | 46.31 | 46.31 | 585,065 | -0.56(-1.20%) |
Dec 19, 2023 | 46.74 | 47.00 | 46.40 | 46.87 | 455,296 | +0.37(+0.79%) |
Dec 18, 2023 | 46.82 | 46.82 | 46.08 | 46.50 | 512,659 | +0.65(+1.41%) |
Dec 15, 2023 | 46.49 | 46.85 | 45.85 | 45.85 | 2,136,497 | -0.82(-1.76%) |
Dec 14, 2023 | 47.05 | 47.54 | 46.12 | 46.68 | 550,537 | +0.36(+0.77%) |
Dec 13, 2023 | 44.46 | 46.50 | 44.34 | 46.32 | 862,410 | +1.85(+4.16%) |
Dec 12, 2023 | 44.36 | 44.82 | 44.17 | 44.47 | 383,175 | +0.01(+0.02%) |
Dec 11, 2023 | 43.87 | 44.71 | 43.86 | 44.46 | 577,813 | +0.63(+1.44%) |
Dec 08, 2023 | 43.88 | 44.04 | 43.49 | 43.83 | 612,728 | -0.13(-0.29%) |
Dec 07, 2023 | 44.17 | 44.44 | 43.90 | 43.96 | 593,291 | -0.21(-0.48%) |
Dec 06, 2023 | 44.74 | 45.30 | 44.17 | 44.17 | 419,399 | -0.32(-0.72%) |
Dec 05, 2023 | 44.48 | 45.25 | 44.35 | 44.49 | 698,381 | -0.07(-0.15%) |
Dec 04, 2023 | 43.88 | 44.64 | 43.71 | 44.56 | 613,068 | +0.60(+1.37%) |