Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.15 | 42.31 | 42.04 | 42.31 | 20,894 | +0.28(+0.67%) |
May 30, 2024 | 41.97 | 42.15 | 41.82 | 42.03 | 46,880 | +0.18(+0.43%) |
May 29, 2024 | 41.83 | 41.92 | 41.68 | 41.85 | 44,424 | -0.39(-0.92%) |
May 28, 2024 | 42.33 | 42.33 | 42.12 | 42.24 | 34,051 | -0.19(-0.45%) |
May 24, 2024 | 42.23 | 42.44 | 42.17 | 42.43 | 38,740 | +0.14(+0.33%) |
May 23, 2024 | 42.58 | 42.62 | 42.13 | 42.29 | 32,695 | -0.01(-0.02%) |
May 22, 2024 | 42.38 | 42.47 | 42.23 | 42.30 | 23,895 | -0.28(-0.67%) |
May 21, 2024 | 42.52 | 42.63 | 42.42 | 42.58 | 14,741 | -0.03(-0.07%) |
May 20, 2024 | 42.61 | 42.69 | 42.56 | 42.61 | 58,878 | +0.07(+0.16%) |
May 17, 2024 | 42.50 | 42.64 | 42.39 | 42.54 | 27,834 | +0.02(+0.05%) |
May 16, 2024 | 42.60 | 42.65 | 42.46 | 42.52 | 58,662 | -0.13(-0.29%) |
May 15, 2024 | 42.50 | 42.65 | 42.43 | 42.65 | 24,867 | +0.22(+0.51%) |
May 14, 2024 | 42.31 | 42.50 | 42.24 | 42.43 | 22,356 | +0.17(+0.40%) |
May 13, 2024 | 42.24 | 42.30 | 42.14 | 42.26 | 20,227 | -0.00(-0.01%) |
May 10, 2024 | 42.25 | 42.34 | 42.14 | 42.26 | 24,313 | +0.23(+0.56%) |
May 09, 2024 | 41.93 | 42.09 | 41.89 | 42.03 | 15,635 | +0.25(+0.59%) |
May 08, 2024 | 41.68 | 41.85 | 41.64 | 41.78 | 18,318 | +0.17(+0.41%) |
May 07, 2024 | 41.53 | 41.70 | 41.43 | 41.61 | 23,779 | +0.44(+1.06%) |
May 06, 2024 | 41.02 | 41.23 | 40.98 | 41.17 | 631,384 | +0.26(+0.64%) |
May 03, 2024 | 40.89 | 40.92 | 40.72 | 40.91 | 37,958 | +0.23(+0.57%) |
May 02, 2024 | 40.71 | 40.71 | 40.52 | 40.68 | 28,272 | +0.20(+0.49%) |
May 01, 2024 | 40.57 | 40.77 | 40.37 | 40.48 | 55,849 | -0.15(-0.38%) |
Apr 30, 2024 | 40.79 | 40.93 | 40.63 | 40.63 | 16,016 | -0.33(-0.80%) |
Apr 29, 2024 | 41.02 | 41.04 | 40.89 | 40.96 | 14,149 | -0.06(-0.15%) |
Apr 26, 2024 | 40.79 | 41.06 | 40.79 | 41.02 | 15,785 | +0.39(+0.96%) |
Apr 25, 2024 | 40.31 | 40.63 | 40.28 | 40.63 | 15,629 | -0.12(-0.30%) |
Apr 24, 2024 | 40.88 | 40.95 | 40.64 | 40.75 | 12,521 | -0.13(-0.31%) |
Apr 23, 2024 | 40.69 | 40.97 | 40.68 | 40.88 | 12,925 | +0.35(+0.86%) |
Apr 22, 2024 | 40.50 | 40.65 | 40.39 | 40.53 | 42,635 | +0.47(+1.17%) |
Apr 19, 2024 | 39.93 | 40.10 | 39.92 | 40.06 | 19,965 | +0.16(+0.40%) |
Apr 18, 2024 | 39.93 | 40.13 | 39.84 | 39.90 | 17,425 | -0.06(-0.16%) |
Apr 17, 2024 | 40.23 | 40.23 | 39.91 | 39.96 | 13,262 | -0.01(-0.01%) |
Apr 16, 2024 | 39.95 | 40.11 | 39.88 | 39.97 | 16,442 | -0.23(-0.57%) |
Apr 15, 2024 | 40.72 | 40.80 | 40.18 | 40.20 | 31,121 | -0.02(-0.05%) |
Apr 12, 2024 | 40.50 | 40.67 | 40.20 | 40.22 | 22,777 | -0.30(-0.74%) |
Apr 11, 2024 | 40.52 | 40.66 | 40.14 | 40.52 | 19,239 | -0.04(-0.10%) |
Apr 10, 2024 | 40.26 | 40.65 | 40.26 | 40.56 | 13,041 | +0.02(+0.05%) |
Apr 09, 2024 | 40.65 | 40.65 | 40.41 | 40.54 | 14,816 | -0.13(-0.32%) |
Apr 08, 2024 | 40.73 | 40.83 | 40.67 | 40.67 | 34,364 | +0.16(+0.39%) |
Apr 05, 2024 | 40.45 | 40.59 | 40.41 | 40.51 | 19,002 | +0.11(+0.27%) |
Apr 04, 2024 | 40.93 | 41.05 | 40.36 | 40.40 | 32,172 | -0.30(-0.74%) |
Apr 03, 2024 | 40.65 | 40.89 | 40.65 | 40.70 | 31,467 | -0.01(-0.02%) |
Apr 02, 2024 | 40.69 | 40.75 | 40.60 | 40.71 | 58,505 | -0.45(-1.09%) |
Apr 01, 2024 | 40.51 | 41.31 | 40.51 | 41.16 | 98,523 | +0.11(+0.27%) |
Mar 28, 2024 | 40.93 | 41.05 | 40.92 | 41.05 | 1,908,255 | +0.05(+0.12%) |
Mar 27, 2024 | 40.90 | 41.08 | 40.90 | 41.00 | 47,463 | +0.27(+0.66%) |
Mar 26, 2024 | 40.82 | 40.95 | 40.70 | 40.73 | 23,542 | +0.04(+0.10%) |
Mar 25, 2024 | 40.72 | 40.82 | 40.63 | 40.69 | 36,113 | -0.01(-0.02%) |
Mar 22, 2024 | 40.72 | 40.75 | 40.64 | 40.70 | 48,979 | +0.03(+0.07%) |
Mar 21, 2024 | 40.58 | 40.73 | 40.53 | 40.67 | 1,556,122 | +0.28(+0.69%) |
Mar 20, 2024 | 40.20 | 40.51 | 40.15 | 40.39 | 23,581 | +0.24(+0.59%) |
Mar 19, 2024 | 40.13 | 40.24 | 40.05 | 40.15 | 19,678 | +0.07(+0.18%) |
Mar 18, 2024 | 40.14 | 40.17 | 40.04 | 40.08 | 21,368 | -0.11(-0.27%) |
Mar 15, 2024 | 40.28 | 40.38 | 40.11 | 40.19 | 27,718 | -0.04(-0.10%) |
Mar 14, 2024 | 40.36 | 40.42 | 40.14 | 40.23 | 20,851 | -0.09(-0.23%) |
Mar 13, 2024 | 40.38 | 40.40 | 40.27 | 40.32 | 25,852 | +0.03(+0.06%) |
Mar 12, 2024 | 40.02 | 40.31 | 39.93 | 40.30 | 20,631 | +0.43(+1.08%) |
Mar 11, 2024 | 39.80 | 39.92 | 39.67 | 39.87 | 19,786 | +0.09(+0.23%) |
Mar 08, 2024 | 39.98 | 40.07 | 39.77 | 39.78 | 66,243 | -0.23(-0.57%) |
Mar 07, 2024 | 39.89 | 40.13 | 39.89 | 40.01 | 37,206 | +0.50(+1.27%) |
Mar 06, 2024 | 39.54 | 39.59 | 39.47 | 39.51 | 33,716 | +0.26(+0.66%) |
Mar 05, 2024 | 39.40 | 39.42 | 39.21 | 39.25 | 33,300 | -0.17(-0.43%) |
Mar 04, 2024 | 39.35 | 39.51 | 39.34 | 39.42 | 43,819 | -0.07(-0.18%) |
Mar 01, 2024 | 39.42 | 39.55 | 39.22 | 39.49 | 172,806 | +0.20(+0.51%) |
Feb 29, 2024 | 39.27 | 39.32 | 39.14 | 39.29 | 55,202 | +0.16(+0.41%) |
Feb 28, 2024 | 39.19 | 39.20 | 39.10 | 39.13 | 24,200 | -0.17(-0.43%) |
Feb 27, 2024 | 39.21 | 39.38 | 39.21 | 39.30 | 16,066 | +0.09(+0.23%) |
Feb 26, 2024 | 39.31 | 39.41 | 39.12 | 39.21 | 23,923 | -0.08(-0.20%) |
Feb 23, 2024 | 39.29 | 39.44 | 39.17 | 39.29 | 63,807 | +0.04(+0.10%) |
Feb 22, 2024 | 39.21 | 39.43 | 39.15 | 39.25 | 35,479 | +0.33(+0.85%) |
Feb 21, 2024 | 38.84 | 39.00 | 38.78 | 38.92 | 47,283 | +0.01(+0.03%) |
Feb 20, 2024 | 38.89 | 39.03 | 38.80 | 38.91 | 56,878 | +0.11(+0.28%) |
Feb 16, 2024 | 38.84 | 38.97 | 38.78 | 38.80 | 33,126 | +0.08(+0.21%) |
Feb 15, 2024 | 38.69 | 38.84 | 38.56 | 38.72 | 14,529 | +0.27(+0.70%) |
Feb 14, 2024 | 38.32 | 38.50 | 38.28 | 38.45 | 28,233 | +0.45(+1.18%) |
Feb 13, 2024 | 38.10 | 38.26 | 37.90 | 38.00 | 28,803 | -0.41(-1.07%) |
Feb 12, 2024 | 38.44 | 38.53 | 38.41 | 38.41 | 34,473 | +0.02(+0.05%) |
Feb 09, 2024 | 38.30 | 38.47 | 38.16 | 38.39 | 22,549 | +0.10(+0.26%) |
Feb 08, 2024 | 38.42 | 38.43 | 38.23 | 38.29 | 34,248 | -0.04(-0.10%) |
Feb 07, 2024 | 38.39 | 38.44 | 38.27 | 38.33 | 51,060 | -0.13(-0.34%) |
Feb 06, 2024 | 38.34 | 38.50 | 38.27 | 38.46 | 75,232 | +0.17(+0.44%) |
Feb 05, 2024 | 38.22 | 38.34 | 38.09 | 38.29 | 37,053 | +0.04(+0.10%) |
Feb 02, 2024 | 38.23 | 38.28 | 38.10 | 38.25 | 156,161 | -0.08(-0.21%) |
Feb 01, 2024 | 38.22 | 38.38 | 38.07 | 38.33 | 290,595 | +0.12(+0.31%) |
Jan 31, 2024 | 38.45 | 38.45 | 38.12 | 38.21 | 27,696 | -0.15(-0.40%) |
Jan 30, 2024 | 38.33 | 38.37 | 38.26 | 38.36 | 19,884 | -0.02(-0.04%) |
Jan 29, 2024 | 38.20 | 38.38 | 38.15 | 38.38 | 25,308 | +0.18(+0.46%) |
Jan 26, 2024 | 38.19 | 38.24 | 38.10 | 38.20 | 37,256 | +0.35(+0.93%) |
Jan 25, 2024 | 37.70 | 37.89 | 37.64 | 37.85 | 39,036 | +0.22(+0.58%) |
Jan 24, 2024 | 37.68 | 37.78 | 37.53 | 37.63 | 91,093 | +0.29(+0.78%) |
Jan 23, 2024 | 37.26 | 37.40 | 37.23 | 37.34 | 38,922 | -0.05(-0.13%) |
Jan 22, 2024 | 37.36 | 37.45 | 37.31 | 37.39 | 19,235 | +0.10(+0.27%) |
Jan 19, 2024 | 37.22 | 37.29 | 37.04 | 37.29 | 29,253 | -0.04(-0.10%) |
Jan 18, 2024 | 37.15 | 37.35 | 37.06 | 37.33 | 29,809 | +0.35(+0.93%) |
Jan 17, 2024 | 36.91 | 37.01 | 36.83 | 36.98 | 26,540 | -0.27(-0.73%) |
Jan 16, 2024 | 37.35 | 37.42 | 37.21 | 37.25 | 53,857 | -0.39(-1.03%) |
Jan 12, 2024 | 37.64 | 37.68 | 37.54 | 37.64 | 1,018,677 | +0.18(+0.49%) |
Jan 11, 2024 | 37.69 | 37.69 | 37.29 | 37.46 | 20,034 | -0.16(-0.42%) |
Jan 10, 2024 | 37.64 | 37.67 | 37.49 | 37.62 | 19,280 | +0.06(+0.15%) |
Jan 09, 2024 | 37.50 | 37.67 | 37.50 | 37.56 | 37,253 | -0.28(-0.73%) |
Jan 08, 2024 | 37.59 | 37.84 | 37.54 | 37.84 | 17,609 | +0.36(+0.95%) |
Jan 05, 2024 | 37.44 | 37.65 | 37.44 | 37.48 | 29,181 | -0.05(-0.13%) |
Jan 04, 2024 | 37.47 | 37.72 | 37.47 | 37.53 | 41,905 | +0.11(+0.30%) |
Jan 03, 2024 | 37.41 | 37.51 | 37.34 | 37.42 | 103,914 | -0.31(-0.83%) |
Jan 02, 2024 | 37.71 | 37.86 | 37.61 | 37.73 | 153,186 | -0.04(-0.12%) |
Dec 29, 2023 | 37.79 | 37.83 | 37.66 | 37.77 | 26,625 | +0.08(+0.22%) |
Dec 28, 2023 | 37.79 | 37.79 | 37.60 | 37.69 | 20,274 | -0.05(-0.13%) |
Dec 27, 2023 | 37.74 | 37.83 | 37.63 | 37.74 | 30,460 | -0.10(-0.27%) |
Dec 26, 2023 | 37.72 | 37.90 | 37.71 | 37.84 | 38,085 | +0.20(+0.53%) |
Dec 22, 2023 | 37.72 | 37.82 | 37.63 | 37.64 | 26,482 | -0.08(-0.21%) |
Dec 21, 2023 | 37.59 | 37.75 | 37.56 | 37.72 | 22,232 | +0.30(+0.79%) |
Dec 20, 2023 | 37.64 | 37.79 | 37.41 | 37.42 | 34,786 | -0.26(-0.70%) |
Dec 19, 2023 | 37.60 | 37.74 | 37.55 | 37.69 | 26,854 | +0.15(+0.41%) |
Dec 18, 2023 | 37.61 | 37.66 | 37.43 | 37.53 | 60,177 | +0.03(+0.09%) |
Dec 15, 2023 | 37.55 | 37.64 | 37.42 | 37.50 | 22,550 | -0.13(-0.35%) |
Dec 14, 2023 | 37.66 | 37.72 | 37.49 | 37.63 | 28,641 | -0.01(-0.03%) |
Dec 13, 2023 | 37.44 | 37.64 | 37.27 | 37.64 | 16,507 | +0.28(+0.75%) |
Dec 12, 2023 | 37.33 | 37.40 | 37.25 | 37.36 | 27,243 | +0.02(+0.05%) |
Dec 11, 2023 | 37.28 | 37.39 | 37.21 | 37.34 | 25,044 | -0.01(-0.03%) |
Dec 08, 2023 | 37.16 | 37.37 | 37.16 | 37.35 | 26,974 | +0.42(+1.14%) |
Dec 07, 2023 | 36.97 | 37.03 | 36.85 | 36.93 | 32,846 | +0.01(+0.03%) |
Dec 06, 2023 | 37.07 | 37.16 | 36.92 | 36.92 | 22,823 | +0.11(+0.30%) |
Dec 05, 2023 | 36.80 | 36.91 | 36.72 | 36.81 | 24,324 | -0.04(-0.11%) |
Dec 04, 2023 | 36.88 | 36.88 | 36.68 | 36.85 | 105,353 | +0.10(+0.27%) |
Dec 01, 2023 | 36.60 | 36.85 | 36.60 | 36.75 | 570,932 | +0.16(+0.44%) |
Nov 30, 2023 | 36.46 | 36.59 | 36.41 | 36.59 | 2,573,898 | +0.26(+0.72%) |
Nov 29, 2023 | 36.33 | 36.46 | 36.27 | 36.33 | 30,541 | +0.18(+0.48%) |
Nov 28, 2023 | 36.12 | 36.20 | 36.08 | 36.15 | 37,319 | -0.12(-0.32%) |
Nov 27, 2023 | 36.39 | 36.41 | 36.27 | 36.27 | 11,295 | -0.23(-0.63%) |
Nov 24, 2023 | 36.40 | 36.50 | 36.35 | 36.50 | 10,426 | +0.21(+0.58%) |
Nov 22, 2023 | 36.27 | 36.29 | 36.16 | 36.29 | 21,164 | +0.14(+0.39%) |
Nov 21, 2023 | 36.17 | 36.21 | 36.12 | 36.15 | 16,901 | -0.07(-0.19%) |
Nov 20, 2023 | 36.18 | 36.29 | 36.16 | 36.22 | 30,205 | +0.06(+0.17%) |
Nov 17, 2023 | 36.13 | 36.27 | 36.12 | 36.16 | 35,863 | +0.29(+0.81%) |
Nov 16, 2023 | 35.86 | 35.88 | 35.75 | 35.87 | 22,702 | -0.03(-0.08%) |
Nov 15, 2023 | 35.97 | 36.03 | 35.88 | 35.90 | 39,199 | +0.09(+0.25%) |
Nov 14, 2023 | 35.77 | 35.92 | 35.76 | 35.81 | 16,037 | +0.40(+1.13%) |
Nov 13, 2023 | 35.25 | 35.50 | 35.25 | 35.41 | 20,897 | +0.03(+0.08%) |
Nov 10, 2023 | 35.12 | 35.40 | 35.02 | 35.38 | 8,101 | +0.11(+0.31%) |
Nov 09, 2023 | 35.47 | 35.51 | 35.27 | 35.27 | 15,574 | +0.13(+0.37%) |
Nov 08, 2023 | 35.22 | 35.29 | 35.02 | 35.14 | 9,293 | +0.12(+0.34%) |
Nov 07, 2023 | 35.08 | 35.12 | 35.00 | 35.02 | 14,586 | -0.06(-0.17%) |
Nov 06, 2023 | 35.15 | 35.17 | 34.99 | 35.08 | 71,868 | -0.02(-0.06%) |
Nov 03, 2023 | 35.27 | 35.33 | 35.07 | 35.10 | 36,803 | -0.20(-0.57%) |
Nov 02, 2023 | 35.19 | 35.30 | 35.07 | 35.30 | 44,177 | +0.58(+1.67%) |
Nov 01, 2023 | 34.59 | 34.77 | 34.48 | 34.72 | 64,804 | +0.31(+0.90%) |
Oct 31, 2023 | 34.37 | 34.41 | 34.27 | 34.41 | 21,132 | +0.13(+0.38%) |
Oct 30, 2023 | 34.26 | 34.29 | 34.10 | 34.28 | 18,310 | +0.44(+1.30%) |
Oct 27, 2023 | 34.00 | 34.04 | 33.79 | 33.84 | 11,179 | -0.26(-0.76%) |
Oct 26, 2023 | 34.27 | 34.33 | 34.09 | 34.10 | 15,853 | -0.16(-0.47%) |
Oct 25, 2023 | 34.34 | 34.48 | 34.24 | 34.26 | 10,726 | -0.13(-0.38%) |
Oct 24, 2023 | 34.22 | 34.52 | 34.22 | 34.39 | 15,678 | +0.33(+0.97%) |
Oct 23, 2023 | 34.08 | 34.28 | 34.03 | 34.06 | 25,320 | -0.10(-0.29%) |
Oct 20, 2023 | 34.38 | 34.50 | 34.16 | 34.16 | 14,362 | -0.35(-1.01%) |
Oct 19, 2023 | 34.75 | 34.81 | 34.51 | 34.51 | 23,836 | -0.45(-1.29%) |
Oct 18, 2023 | 35.18 | 35.18 | 34.93 | 34.96 | 23,374 | -0.51(-1.43%) |
Oct 17, 2023 | 35.23 | 35.58 | 35.23 | 35.47 | 19,726 | -0.03(-0.09%) |
Oct 16, 2023 | 35.42 | 35.57 | 35.40 | 35.50 | 18,826 | +0.10(+0.27%) |
Oct 13, 2023 | 35.57 | 35.70 | 35.33 | 35.40 | 14,947 | -0.23(-0.64%) |
Oct 12, 2023 | 35.81 | 35.82 | 35.53 | 35.63 | 23,694 | -0.10(-0.28%) |
Oct 11, 2023 | 35.77 | 35.83 | 35.64 | 35.73 | 28,714 | +0.18(+0.51%) |
Oct 10, 2023 | 35.51 | 35.71 | 35.50 | 35.55 | 17,450 | +0.45(+1.28%) |
Oct 09, 2023 | 35.09 | 35.18 | 34.88 | 35.10 | 84,176 | -0.15(-0.43%) |
Oct 06, 2023 | 34.99 | 35.32 | 34.80 | 35.25 | 26,003 | +0.34(+0.98%) |
Oct 05, 2023 | 34.88 | 35.01 | 34.78 | 34.91 | 26,773 | +0.10(+0.28%) |
Oct 04, 2023 | 34.79 | 34.91 | 34.66 | 34.81 | 14,594 | +0.02(+0.06%) |
Oct 03, 2023 | 34.93 | 35.02 | 34.72 | 34.79 | 27,869 | -0.26(-0.74%) |
Oct 02, 2023 | 35.35 | 35.35 | 34.97 | 35.05 | 148,610 | -0.39(-1.10%) |
Sep 29, 2023 | 35.80 | 35.80 | 35.31 | 35.44 | 24,983 | +0.07(+0.20%) |
Sep 28, 2023 | 35.27 | 35.49 | 35.27 | 35.37 | 14,195 | +0.13(+0.37%) |
Sep 27, 2023 | 35.42 | 35.42 | 35.04 | 35.24 | 24,470 | +0.02(+0.06%) |
Sep 26, 2023 | 35.40 | 35.43 | 35.22 | 35.22 | 15,706 | -0.35(-0.98%) |
Sep 25, 2023 | 35.44 | 35.59 | 35.52 | 35.57 | 215,811 | -0.14(-0.39%) |
Sep 22, 2023 | 35.82 | 35.97 | 35.64 | 35.71 | 15,601 | +0.05(+0.13%) |
Sep 21, 2023 | 36.05 | 36.07 | 35.66 | 35.66 | 28,598 | -0.44(-1.22%) |
Sep 20, 2023 | 36.28 | 36.38 | 36.10 | 36.10 | 12,566 | +0.07(+0.19%) |
Sep 19, 2023 | 35.99 | 36.12 | 35.87 | 36.03 | 47,198 | +0.07(+0.19%) |
Sep 18, 2023 | 36.05 | 36.13 | 35.93 | 35.96 | 19,616 | -0.26(-0.72%) |
Sep 15, 2023 | 36.42 | 36.43 | 36.22 | 36.22 | 21,236 | -0.16(-0.44%) |
Sep 14, 2023 | 35.99 | 36.43 | 35.99 | 36.38 | 29,876 | +0.78(+2.19%) |
Sep 13, 2023 | 35.98 | 35.98 | 35.53 | 35.60 | 27,676 | -0.15(-0.42%) |
Sep 12, 2023 | 35.85 | 35.93 | 35.75 | 35.75 | 25,528 | -0.20(-0.54%) |
Sep 11, 2023 | 35.89 | 36.00 | 35.80 | 35.95 | 67,974 | +0.23(+0.63%) |
Sep 08, 2023 | 35.66 | 35.82 | 35.63 | 35.72 | 28,720 | +0.04(+0.11%) |
Sep 07, 2023 | 35.67 | 35.76 | 35.62 | 35.68 | 30,192 | -0.03(-0.09%) |
Sep 06, 2023 | 35.71 | 35.76 | 35.62 | 35.71 | 14,427 | -0.06(-0.16%) |
Sep 05, 2023 | 36.02 | 36.02 | 35.77 | 35.77 | 24,646 | -0.27(-0.76%) |