Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.24 | 40.01 | 39.20 | 39.99 | 915,587 | +0.95(+2.43%) |
May 30, 2024 | 38.61 | 39.05 | 38.55 | 39.04 | 864,760 | +0.62(+1.61%) |
May 29, 2024 | 39.02 | 39.03 | 38.38 | 38.42 | 935,342 | -0.86(-2.19%) |
May 28, 2024 | 39.88 | 39.93 | 39.20 | 39.28 | 671,841 | -0.62(-1.55%) |
May 24, 2024 | 39.76 | 40.05 | 39.58 | 39.90 | 644,977 | +0.22(+0.55%) |
May 23, 2024 | 40.35 | 40.51 | 39.43 | 39.68 | 991,894 | -0.78(-1.93%) |
May 22, 2024 | 40.71 | 40.94 | 40.39 | 40.46 | 572,597 | -0.45(-1.10%) |
May 21, 2024 | 40.86 | 41.05 | 40.56 | 40.91 | 656,219 | +0.07(+0.17%) |
May 20, 2024 | 40.77 | 40.97 | 40.63 | 40.84 | 909,469 | +0.07(+0.17%) |
May 17, 2024 | 40.82 | 40.93 | 40.41 | 40.77 | 685,706 | -0.04(-0.10%) |
May 16, 2024 | 40.66 | 40.99 | 40.66 | 40.81 | 1,250,919 | +0.74(+1.86%) |
May 15, 2024 | 40.00 | 40.35 | 39.85 | 40.07 | 512,610 | +0.30(+0.76%) |
May 14, 2024 | 40.04 | 40.04 | 39.61 | 39.76 | 413,899 | -0.05(-0.12%) |
May 13, 2024 | 40.19 | 40.27 | 39.69 | 39.81 | 1,021,627 | -0.26(-0.66%) |
May 10, 2024 | 40.23 | 40.47 | 40.03 | 40.08 | 573,488 | +0.07(+0.17%) |
May 09, 2024 | 39.40 | 40.13 | 39.38 | 40.01 | 1,312,626 | +0.60(+1.53%) |
May 08, 2024 | 39.07 | 39.63 | 39.07 | 39.40 | 542,745 | +0.20(+0.52%) |
May 07, 2024 | 39.20 | 39.23 | 38.93 | 39.20 | 617,262 | +0.11(+0.27%) |
May 06, 2024 | 39.09 | 39.16 | 38.75 | 39.09 | 701,131 | +0.18(+0.45%) |
May 03, 2024 | 39.00 | 39.27 | 38.77 | 38.92 | 560,785 | +0.13(+0.33%) |
May 02, 2024 | 38.86 | 39.04 | 38.67 | 38.79 | 503,067 | +0.25(+0.66%) |
May 01, 2024 | 38.15 | 38.86 | 37.76 | 38.54 | 927,530 | +0.22(+0.59%) |
Apr 30, 2024 | 38.46 | 38.50 | 38.21 | 38.31 | 721,014 | -0.27(-0.71%) |
Apr 29, 2024 | 38.28 | 38.60 | 38.10 | 38.58 | 445,980 | +0.50(+1.31%) |
Apr 26, 2024 | 38.42 | 38.46 | 38.00 | 38.09 | 531,913 | -0.25(-0.66%) |
Apr 25, 2024 | 38.15 | 38.35 | 37.59 | 38.34 | 794,182 | +0.16(+0.41%) |
Apr 24, 2024 | 37.92 | 38.29 | 37.75 | 38.18 | 999,465 | +0.06(+0.15%) |
Apr 23, 2024 | 38.08 | 38.24 | 37.99 | 38.13 | 1,087,574 | +0.09(+0.23%) |
Apr 22, 2024 | 37.44 | 38.05 | 37.43 | 38.04 | 859,464 | +0.53(+1.40%) |
Apr 19, 2024 | 37.16 | 37.59 | 37.14 | 37.51 | 867,280 | +0.41(+1.10%) |
Apr 18, 2024 | 36.87 | 37.16 | 36.54 | 37.10 | 615,860 | +0.40(+1.09%) |
Apr 17, 2024 | 36.36 | 36.77 | 36.14 | 36.70 | 1,244,320 | +0.49(+1.35%) |
Apr 16, 2024 | 36.48 | 36.58 | 35.94 | 36.22 | 740,635 | -0.39(-1.07%) |
Apr 15, 2024 | 36.97 | 37.00 | 36.37 | 36.61 | 568,814 | -0.08(-0.21%) |
Apr 12, 2024 | 37.02 | 37.16 | 36.56 | 36.68 | 459,209 | -0.32(-0.87%) |
Apr 11, 2024 | 37.39 | 37.43 | 36.63 | 37.00 | 853,639 | -0.24(-0.65%) |
Apr 10, 2024 | 37.89 | 37.89 | 36.98 | 37.25 | 813,386 | -1.01(-2.65%) |
Apr 09, 2024 | 38.36 | 38.44 | 38.07 | 38.26 | 433,301 | +0.06(+0.15%) |
Apr 08, 2024 | 37.98 | 38.23 | 37.81 | 38.20 | 545,133 | +0.37(+0.98%) |
Apr 05, 2024 | 37.84 | 37.89 | 37.55 | 37.83 | 530,932 | -0.25(-0.67%) |
Apr 04, 2024 | 38.53 | 38.67 | 37.93 | 38.09 | 690,280 | -0.24(-0.64%) |
Apr 03, 2024 | 38.37 | 38.49 | 38.20 | 38.33 | 675,630 | -0.08(-0.20%) |
Apr 02, 2024 | 38.18 | 38.51 | 38.18 | 38.41 | 504,009 | +0.08(+0.20%) |
Apr 01, 2024 | 38.43 | 38.49 | 38.09 | 38.33 | 505,373 | -0.20(-0.51%) |
Mar 28, 2024 | 38.52 | 38.48 | 38.48 | 38.53 | 781,900 | +0.14(+0.36%) |
Mar 27, 2024 | 37.98 | 38.40 | 37.98 | 38.39 | 902,362 | +0.42(+1.10%) |
Mar 26, 2024 | 38.38 | 38.38 | 37.93 | 37.97 | 669,491 | -0.39(-1.02%) |
Mar 25, 2024 | 38.61 | 38.72 | 38.33 | 38.36 | 615,868 | -0.18(-0.46%) |
Mar 22, 2024 | 38.81 | 38.82 | 38.50 | 38.54 | 456,831 | -0.09(-0.23%) |
Mar 21, 2024 | 38.70 | 38.90 | 38.56 | 38.62 | 679,362 | -0.06(-0.15%) |
Mar 20, 2024 | 38.36 | 38.74 | 38.27 | 38.68 | 548,030 | +0.30(+0.79%) |
Mar 19, 2024 | 38.46 | 38.71 | 38.35 | 38.38 | 429,557 | -0.20(-0.53%) |
Mar 18, 2024 | 38.75 | 38.78 | 38.46 | 38.58 | 693,094 | -0.15(-0.38%) |
Mar 15, 2024 | 38.40 | 38.88 | 38.25 | 38.73 | 915,805 | +0.32(+0.84%) |
Mar 14, 2024 | 38.56 | 38.64 | 38.11 | 38.41 | 695,795 | -0.33(-0.86%) |
Mar 13, 2024 | 38.88 | 38.95 | 38.57 | 38.74 | 620,934 | +0.00(+0.00%) |
Mar 12, 2024 | 38.88 | 38.98 | 38.58 | 38.74 | 536,118 | -0.31(-0.80%) |
Mar 11, 2024 | 38.95 | 39.22 | 38.84 | 39.05 | 403,441 | +0.00(+0.00%) |
Mar 08, 2024 | 39.35 | 39.41 | 39.03 | 39.05 | 694,395 | -0.20(-0.52%) |
Mar 07, 2024 | 38.67 | 39.33 | 38.62 | 39.26 | 1,038,535 | +0.80(+2.08%) |
Mar 06, 2024 | 38.38 | 38.62 | 38.29 | 38.46 | 818,073 | +0.41(+1.08%) |
Mar 05, 2024 | 38.25 | 38.41 | 37.85 | 38.05 | 885,659 | +0.02(+0.05%) |
Mar 04, 2024 | 37.52 | 38.09 | 37.38 | 38.03 | 661,680 | +0.43(+1.14%) |
Mar 01, 2024 | 37.54 | 37.72 | 37.30 | 37.60 | 1,517,277 | -0.02(-0.05%) |
Feb 29, 2024 | 37.72 | 37.91 | 37.55 | 37.62 | 1,379,629 | -0.05(-0.13%) |
Feb 28, 2024 | 37.76 | 37.84 | 37.60 | 37.67 | 669,281 | -0.09(-0.23%) |
Feb 27, 2024 | 37.71 | 37.85 | 37.49 | 37.76 | 957,194 | +0.13(+0.34%) |
Feb 26, 2024 | 38.32 | 38.32 | 37.53 | 37.63 | 1,647,968 | -0.75(-1.96%) |
Feb 23, 2024 | 38.95 | 39.03 | 38.24 | 38.38 | 1,201,650 | -0.53(-1.35%) |
Feb 22, 2024 | 38.69 | 38.94 | 38.39 | 38.91 | 1,264,715 | +0.07(+0.18%) |
Feb 21, 2024 | 38.74 | 38.93 | 38.61 | 38.84 | 1,211,168 | +0.18(+0.45%) |
Feb 20, 2024 | 38.30 | 38.85 | 38.26 | 38.66 | 1,815,309 | +0.37(+0.97%) |
Feb 16, 2024 | 38.10 | 38.38 | 37.97 | 38.29 | 985,852 | +0.14(+0.36%) |
Feb 15, 2024 | 37.78 | 38.17 | 37.65 | 38.16 | 8,743,590 | +1.28(+3.46%) |
Feb 14, 2024 | 36.59 | 36.89 | 36.43 | 36.88 | 818,986 | +0.35(+0.96%) |
Feb 13, 2024 | 37.09 | 37.27 | 36.31 | 36.53 | 889,496 | -0.92(-2.46%) |
Feb 12, 2024 | 37.14 | 37.57 | 37.14 | 37.45 | 1,070,024 | +0.37(+1.00%) |
Feb 09, 2024 | 36.97 | 37.33 | 36.49 | 37.08 | 921,204 | +0.11(+0.31%) |
Feb 08, 2024 | 37.17 | 37.27 | 36.82 | 36.97 | 941,312 | -0.37(-0.99%) |
Feb 07, 2024 | 37.82 | 38.03 | 37.19 | 37.34 | 953,147 | -0.31(-0.83%) |
Feb 06, 2024 | 37.38 | 37.69 | 37.26 | 37.65 | 779,039 | +0.21(+0.56%) |
Feb 05, 2024 | 37.66 | 37.66 | 37.12 | 37.44 | 824,332 | -0.53(-1.40%) |
Feb 02, 2024 | 37.98 | 38.10 | 37.31 | 37.97 | 1,465,967 | -0.44(-1.14%) |
Feb 01, 2024 | 38.04 | 38.50 | 37.94 | 38.41 | 774,895 | +0.31(+0.82%) |
Jan 31, 2024 | 38.44 | 38.69 | 38.00 | 38.10 | 676,659 | -0.17(-0.45%) |
Jan 30, 2024 | 38.09 | 38.33 | 37.79 | 38.27 | 1,019,503 | +0.14(+0.37%) |
Jan 29, 2024 | 37.74 | 38.19 | 37.57 | 38.12 | 587,805 | +0.41(+1.08%) |
Jan 26, 2024 | 37.87 | 38.01 | 37.63 | 37.72 | 446,381 | -0.07(-0.18%) |
Jan 25, 2024 | 37.65 | 37.82 | 37.52 | 37.78 | 715,156 | +0.35(+0.94%) |
Jan 24, 2024 | 38.20 | 38.22 | 37.37 | 37.43 | 928,418 | -0.36(-0.95%) |
Jan 23, 2024 | 38.07 | 38.29 | 37.72 | 37.79 | 907,161 | -0.33(-0.87%) |
Jan 22, 2024 | 38.44 | 38.70 | 38.04 | 38.12 | 992,512 | -0.30(-0.79%) |
Jan 19, 2024 | 37.99 | 38.59 | 37.85 | 38.43 | 1,011,962 | +0.56(+1.48%) |
Jan 18, 2024 | 38.31 | 38.43 | 37.76 | 37.87 | 759,637 | -0.45(-1.16%) |
Jan 17, 2024 | 38.79 | 38.92 | 38.06 | 38.31 | 1,403,398 | -0.60(-1.54%) |
Jan 16, 2024 | 38.86 | 38.98 | 38.54 | 38.91 | 809,429 | -0.07(-0.17%) |
Jan 12, 2024 | 39.31 | 39.42 | 38.90 | 38.98 | 767,463 | +0.04(+0.10%) |
Jan 11, 2024 | 39.47 | 39.57 | 38.63 | 38.94 | 678,115 | -0.71(-1.80%) |
Jan 10, 2024 | 39.63 | 39.87 | 39.59 | 39.65 | 492,276 | +0.05(+0.12%) |
Jan 09, 2024 | 39.83 | 39.83 | 39.60 | 39.60 | 445,128 | -0.28(-0.69%) |
Jan 08, 2024 | 39.57 | 39.92 | 39.52 | 39.88 | 436,673 | +0.36(+0.91%) |
Jan 05, 2024 | 39.32 | 40.05 | 39.19 | 39.52 | 771,720 | +0.22(+0.56%) |
Jan 04, 2024 | 39.22 | 39.57 | 38.98 | 39.30 | 945,706 | +0.19(+0.49%) |
Jan 03, 2024 | 38.92 | 39.24 | 38.84 | 39.11 | 505,161 | +0.15(+0.39%) |