Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 39.60 | 39.80 | 39.38 | 39.57 | 12,382 | -0.25(-0.63%) |
Jun 13, 2024 | 40.18 | 40.18 | 39.54 | 39.82 | 19,124 | -0.32(-0.80%) |
Jun 12, 2024 | 40.36 | 40.55 | 40.09 | 40.14 | 21,476 | +0.56(+1.41%) |
Jun 11, 2024 | 39.50 | 39.60 | 39.17 | 39.58 | 13,338 | -0.25(-0.63%) |
Jun 10, 2024 | 39.20 | 39.96 | 39.20 | 39.83 | 10,295 | +0.41(+1.04%) |
Jun 07, 2024 | 39.74 | 40.20 | 39.42 | 39.42 | 15,476 | -0.59(-1.47%) |
Jun 06, 2024 | 39.71 | 40.16 | 39.71 | 40.01 | 16,427 | +0.24(+0.60%) |
Jun 05, 2024 | 39.18 | 39.77 | 38.96 | 39.77 | 17,587 | +0.89(+2.29%) |
Jun 04, 2024 | 39.08 | 39.09 | 38.71 | 38.88 | 20,239 | -0.48(-1.22%) |
Jun 03, 2024 | 39.60 | 39.79 | 38.95 | 39.36 | 18,148 | +0.14(+0.36%) |
May 31, 2024 | 39.72 | 39.89 | 38.49 | 39.22 | 22,906 | -0.49(-1.23%) |
May 30, 2024 | 39.76 | 39.99 | 39.54 | 39.71 | 10,743 | -0.25(-0.63%) |
May 29, 2024 | 39.86 | 40.12 | 39.72 | 39.96 | 19,055 | -0.47(-1.16%) |
May 28, 2024 | 40.09 | 40.55 | 40.06 | 40.43 | 97,055 | +0.45(+1.13%) |
May 24, 2024 | 39.34 | 39.99 | 39.33 | 39.98 | 8,773 | +0.83(+2.12%) |
May 23, 2024 | 40.31 | 40.31 | 39.04 | 39.15 | 11,855 | -0.90(-2.25%) |
May 22, 2024 | 40.05 | 40.48 | 39.82 | 40.05 | 24,023 | -0.08(-0.20%) |
May 21, 2024 | 40.05 | 40.21 | 39.98 | 40.13 | 11,715 | +0.06(+0.15%) |
May 20, 2024 | 39.59 | 40.07 | 39.50 | 40.07 | 122,302 | +0.42(+1.06%) |
May 17, 2024 | 39.35 | 39.81 | 39.35 | 39.65 | 15,870 | +0.38(+0.97%) |
May 16, 2024 | 39.75 | 39.97 | 39.27 | 39.27 | 17,724 | -0.56(-1.41%) |
May 15, 2024 | 39.53 | 39.83 | 39.34 | 39.83 | 29,350 | +0.80(+2.05%) |
May 14, 2024 | 38.50 | 39.16 | 38.50 | 39.03 | 20,733 | +0.57(+1.48%) |
May 13, 2024 | 38.48 | 38.72 | 38.39 | 38.46 | 7,486 | +0.22(+0.58%) |
May 10, 2024 | 38.81 | 38.86 | 38.24 | 38.24 | 12,188 | -0.32(-0.83%) |
May 09, 2024 | 38.78 | 38.79 | 38.43 | 38.56 | 23,374 | -0.17(-0.44%) |
May 08, 2024 | 38.60 | 38.82 | 38.47 | 38.73 | 37,177 | -0.46(-1.17%) |
May 07, 2024 | 39.35 | 39.43 | 39.05 | 39.19 | 23,254 | +0.10(+0.25%) |
May 06, 2024 | 38.86 | 39.26 | 38.84 | 39.09 | 25,288 | +0.58(+1.51%) |
May 03, 2024 | 38.52 | 38.80 | 38.37 | 38.51 | 9,989 | +0.46(+1.21%) |
May 02, 2024 | 37.52 | 38.13 | 37.14 | 38.05 | 23,078 | +0.85(+2.28%) |
May 01, 2024 | 37.04 | 37.97 | 36.84 | 37.20 | 33,587 | +0.04(+0.11%) |
Apr 30, 2024 | 37.72 | 37.92 | 37.16 | 37.16 | 11,779 | -0.92(-2.42%) |
Apr 29, 2024 | 38.25 | 38.42 | 37.82 | 38.08 | 19,462 | -0.18(-0.47%) |
Apr 26, 2024 | 37.64 | 38.26 | 37.55 | 38.26 | 13,810 | +0.81(+2.16%) |
Apr 25, 2024 | 36.87 | 37.62 | 36.81 | 37.45 | 23,462 | -0.19(-0.50%) |
Apr 24, 2024 | 38.14 | 38.25 | 37.38 | 37.64 | 24,912 | -0.28(-0.74%) |
Apr 23, 2024 | 37.02 | 38.04 | 37.02 | 37.92 | 20,749 | +0.96(+2.60%) |
Apr 22, 2024 | 36.56 | 37.14 | 36.31 | 36.96 | 53,722 | +0.65(+1.79%) |
Apr 19, 2024 | 36.89 | 37.25 | 36.25 | 36.31 | 33,318 | -0.79(-2.14%) |
Apr 18, 2024 | 37.24 | 37.69 | 36.96 | 37.11 | 25,611 | -0.04(-0.09%) |
Apr 17, 2024 | 37.85 | 37.90 | 36.93 | 37.14 | 75,019 | -0.39(-1.04%) |
Apr 16, 2024 | 37.41 | 37.71 | 37.04 | 37.53 | 198,247 | -0.09(-0.24%) |
Apr 15, 2024 | 39.20 | 39.20 | 37.53 | 37.62 | 70,551 | -1.39(-3.56%) |
Apr 12, 2024 | 39.91 | 39.91 | 38.91 | 39.01 | 34,927 | -1.27(-3.15%) |
Apr 11, 2024 | 40.16 | 40.34 | 39.59 | 40.28 | 24,485 | +0.24(+0.60%) |
Apr 10, 2024 | 39.93 | 40.35 | 39.58 | 40.04 | 48,770 | -0.48(-1.18%) |
Apr 09, 2024 | 41.02 | 41.02 | 40.23 | 40.52 | 53,274 | -0.24(-0.59%) |
Apr 08, 2024 | 40.59 | 40.78 | 40.46 | 40.76 | 40,757 | +0.62(+1.54%) |
Apr 05, 2024 | 39.88 | 40.42 | 39.74 | 40.14 | 28,800 | +0.13(+0.32%) |
Apr 04, 2024 | 41.02 | 41.08 | 39.99 | 40.01 | 79,832 | -0.53(-1.31%) |
Apr 03, 2024 | 40.13 | 40.61 | 40.13 | 40.54 | 64,299 | +0.25(+0.62%) |
Apr 02, 2024 | 40.17 | 40.35 | 39.85 | 40.29 | 49,487 | -0.64(-1.56%) |
Apr 01, 2024 | 41.53 | 41.58 | 40.90 | 40.93 | 52,911 | -0.58(-1.40%) |
Mar 28, 2024 | 41.39 | 41.79 | 41.39 | 41.51 | 38,701 | +0.16(+0.40%) |
Mar 27, 2024 | 41.88 | 41.88 | 41.24 | 41.35 | 44,970 | -0.03(-0.08%) |
Mar 26, 2024 | 42.06 | 42.12 | 41.37 | 41.38 | 36,440 | -0.46(-1.10%) |
Mar 25, 2024 | 41.45 | 42.11 | 41.45 | 41.84 | 153,374 | +0.48(+1.16%) |
Mar 22, 2024 | 41.77 | 41.77 | 41.17 | 41.36 | 64,786 | -0.46(-1.10%) |
Mar 21, 2024 | 41.85 | 42.39 | 41.67 | 41.82 | 105,133 | +0.48(+1.16%) |
Mar 20, 2024 | 40.06 | 41.39 | 40.06 | 41.34 | 69,780 | +1.30(+3.25%) |
Mar 19, 2024 | 39.58 | 40.14 | 39.30 | 40.04 | 109,654 | -0.19(-0.47%) |
Mar 18, 2024 | 40.19 | 40.33 | 39.74 | 40.23 | 38,829 | +0.39(+0.98%) |
Mar 15, 2024 | 39.63 | 40.05 | 39.51 | 39.84 | 38,055 | -0.02(-0.05%) |
Mar 14, 2024 | 40.77 | 40.77 | 39.57 | 39.86 | 29,513 | -1.07(-2.61%) |
Mar 13, 2024 | 40.68 | 41.34 | 40.68 | 40.93 | 54,928 | +0.19(+0.47%) |
Mar 12, 2024 | 40.44 | 40.85 | 39.84 | 40.74 | 45,996 | +0.24(+0.59%) |
Mar 11, 2024 | 40.66 | 41.04 | 40.31 | 40.50 | 71,261 | +0.14(+0.35%) |
Mar 08, 2024 | 40.43 | 41.38 | 40.21 | 40.36 | 48,384 | +0.22(+0.55%) |
Mar 07, 2024 | 40.14 | 40.21 | 39.82 | 40.14 | 25,562 | +0.41(+1.03%) |
Mar 06, 2024 | 39.22 | 39.89 | 39.06 | 39.73 | 33,392 | +1.10(+2.85%) |
Mar 05, 2024 | 39.27 | 39.31 | 38.52 | 38.63 | 30,462 | -1.11(-2.79%) |
Mar 04, 2024 | 39.84 | 40.04 | 39.51 | 39.74 | 35,853 | +0.07(+0.18%) |
Mar 01, 2024 | 39.35 | 39.69 | 38.91 | 39.67 | 42,136 | +0.44(+1.12%) |
Feb 29, 2024 | 39.48 | 39.50 | 38.80 | 39.23 | 54,272 | +0.18(+0.46%) |
Feb 28, 2024 | 39.19 | 39.37 | 38.93 | 39.05 | 87,599 | -0.13(-0.33%) |
Feb 27, 2024 | 38.99 | 39.26 | 38.80 | 39.18 | 97,761 | +0.66(+1.71%) |
Feb 26, 2024 | 37.53 | 38.59 | 37.53 | 38.52 | 66,161 | +1.23(+3.30%) |
Feb 23, 2024 | 37.39 | 37.58 | 37.03 | 37.29 | 68,321 | -0.14(-0.37%) |
Feb 22, 2024 | 37.51 | 37.55 | 37.15 | 37.43 | 66,558 | +0.46(+1.24%) |
Feb 21, 2024 | 36.93 | 37.18 | 36.75 | 36.97 | 127,379 | -0.83(-2.20%) |
Feb 20, 2024 | 38.23 | 38.23 | 37.35 | 37.80 | 29,133 | -0.74(-1.92%) |
Feb 16, 2024 | 38.73 | 39.10 | 38.30 | 38.54 | 35,443 | -0.08(-0.21%) |
Feb 15, 2024 | 38.37 | 38.66 | 38.11 | 38.62 | 52,957 | +0.83(+2.20%) |
Feb 14, 2024 | 37.27 | 37.80 | 37.22 | 37.79 | 64,791 | +1.49(+4.10%) |
Feb 13, 2024 | 36.21 | 36.91 | 36.04 | 36.30 | 271,364 | -1.42(-3.76%) |
Feb 12, 2024 | 37.01 | 38.19 | 37.01 | 37.72 | 139,507 | +0.70(+1.89%) |
Feb 09, 2024 | 36.72 | 37.10 | 36.56 | 37.02 | 36,333 | +0.51(+1.40%) |
Feb 08, 2024 | 35.67 | 36.70 | 35.67 | 36.51 | 63,452 | +1.21(+3.43%) |
Feb 07, 2024 | 35.03 | 35.49 | 34.85 | 35.30 | 63,734 | +0.60(+1.73%) |
Feb 06, 2024 | 34.43 | 34.73 | 34.35 | 34.70 | 39,912 | +0.50(+1.46%) |
Feb 05, 2024 | 34.88 | 34.88 | 33.88 | 34.20 | 39,016 | -0.86(-2.45%) |
Feb 02, 2024 | 34.26 | 35.10 | 34.24 | 35.06 | 73,008 | +0.55(+1.59%) |
Feb 01, 2024 | 34.47 | 34.57 | 33.85 | 34.51 | 50,242 | +0.47(+1.38%) |
Jan 31, 2024 | 34.43 | 35.01 | 33.95 | 34.04 | 97,147 | -0.69(-1.99%) |
Jan 30, 2024 | 35.39 | 35.39 | 34.68 | 34.73 | 52,420 | -0.84(-2.36%) |
Jan 29, 2024 | 34.80 | 35.58 | 34.80 | 35.57 | 75,284 | +0.93(+2.68%) |
Jan 26, 2024 | 34.63 | 35.03 | 34.58 | 34.64 | 61,421 | +0.10(+0.29%) |
Jan 25, 2024 | 34.74 | 34.80 | 34.38 | 34.54 | 152,459 | +0.14(+0.41%) |
Jan 24, 2024 | 35.32 | 35.35 | 34.38 | 34.40 | 87,405 | -0.55(-1.57%) |
Jan 23, 2024 | 35.11 | 35.28 | 34.84 | 34.95 | 31,968 | +0.08(+0.23%) |
Jan 22, 2024 | 34.64 | 35.36 | 34.59 | 34.87 | 46,671 | +0.53(+1.54%) |
Jan 19, 2024 | 34.23 | 34.36 | 33.75 | 34.34 | 104,613 | +0.19(+0.56%) |
Jan 18, 2024 | 34.65 | 34.65 | 33.85 | 34.15 | 70,325 | -0.17(-0.50%) |
Jan 17, 2024 | 34.13 | 34.32 | 33.86 | 34.32 | 22,364 | -0.46(-1.32%) |
Jan 16, 2024 | 34.86 | 35.02 | 34.48 | 34.78 | 50,939 | -0.45(-1.28%) |
Jan 12, 2024 | 35.72 | 35.91 | 35.18 | 35.23 | 20,399 | -0.48(-1.34%) |
Jan 11, 2024 | 36.10 | 36.17 | 35.27 | 35.71 | 22,352 | -0.19(-0.53%) |
Jan 10, 2024 | 35.84 | 36.10 | 35.47 | 35.90 | 29,591 | +0.08(+0.22%) |
Jan 09, 2024 | 35.71 | 36.08 | 35.61 | 35.82 | 18,357 | -0.17(-0.47%) |
Jan 08, 2024 | 35.21 | 36.03 | 35.21 | 35.99 | 29,992 | +0.92(+2.62%) |
Jan 05, 2024 | 34.84 | 35.40 | 34.75 | 35.07 | 17,953 | -0.04(-0.11%) |
Jan 04, 2024 | 35.04 | 35.46 | 34.85 | 35.11 | 43,625 | -0.08(-0.23%) |
Jan 03, 2024 | 35.47 | 35.59 | 35.16 | 35.19 | 294,233 | -1.00(-2.76%) |
Jan 02, 2024 | 37.17 | 37.17 | 36.04 | 36.19 | 37,790 | -1.51(-4.00%) |
Dec 29, 2023 | 38.34 | 38.49 | 37.57 | 37.70 | 51,781 | -0.70(-1.82%) |
Dec 28, 2023 | 38.20 | 38.56 | 38.19 | 38.40 | 223,554 | +0.04(+0.10%) |
Dec 27, 2023 | 38.02 | 38.38 | 38.02 | 38.36 | 43,596 | +0.50(+1.31%) |
Dec 26, 2023 | 37.89 | 38.10 | 37.74 | 37.86 | 35,534 | +0.10(+0.26%) |
Dec 22, 2023 | 37.59 | 37.92 | 37.43 | 37.77 | 23,383 | +0.26(+0.70%) |
Dec 21, 2023 | 37.28 | 37.51 | 37.06 | 37.50 | 51,780 | +0.74(+2.01%) |
Dec 20, 2023 | 37.71 | 37.93 | 36.74 | 36.76 | 48,838 | -1.06(-2.80%) |
Dec 19, 2023 | 37.26 | 37.96 | 37.26 | 37.82 | 42,340 | +0.95(+2.58%) |
Dec 18, 2023 | 36.47 | 37.02 | 36.47 | 36.87 | 37,434 | +0.17(+0.46%) |
Dec 15, 2023 | 36.94 | 37.16 | 36.47 | 36.70 | 29,662 | -0.23(-0.62%) |
Dec 14, 2023 | 36.61 | 37.11 | 36.44 | 36.93 | 37,183 | +0.81(+2.24%) |
Dec 13, 2023 | 35.07 | 36.12 | 34.85 | 36.12 | 26,064 | +1.14(+3.26%) |
Dec 12, 2023 | 34.93 | 35.09 | 34.63 | 34.98 | 22,167 | +0.02(+0.06%) |
Dec 11, 2023 | 35.01 | 35.18 | 34.87 | 34.96 | 40,704 | -0.03(-0.09%) |
Dec 08, 2023 | 34.38 | 35.06 | 34.31 | 34.99 | 17,237 | +0.46(+1.33%) |
Dec 07, 2023 | 34.19 | 34.59 | 33.90 | 34.53 | 26,291 | +0.44(+1.29%) |
Dec 06, 2023 | 34.73 | 34.94 | 34.06 | 34.09 | 24,448 | -0.37(-1.07%) |
Dec 05, 2023 | 34.46 | 34.73 | 34.35 | 34.46 | 11,960 | -0.22(-0.63%) |
Dec 04, 2023 | 34.76 | 34.99 | 34.48 | 34.68 | 31,288 | -0.28(-0.80%) |
Dec 01, 2023 | 33.67 | 34.97 | 33.58 | 34.96 | 36,640 | +1.22(+3.61%) |
Nov 30, 2023 | 33.98 | 33.98 | 33.53 | 33.74 | 8,524 | -0.19(-0.56%) |
Nov 29, 2023 | 33.86 | 34.36 | 33.86 | 33.93 | 65,605 | +0.24(+0.71%) |
Nov 28, 2023 | 33.27 | 33.78 | 33.26 | 33.69 | 24,922 | +0.37(+1.11%) |
Nov 27, 2023 | 33.09 | 33.52 | 33.09 | 33.32 | 13,240 | +0.01(+0.03%) |
Nov 24, 2023 | 32.94 | 33.36 | 32.94 | 33.31 | 17,820 | +0.18(+0.54%) |
Nov 22, 2023 | 33.16 | 33.24 | 32.95 | 33.13 | 15,079 | +0.29(+0.88%) |
Nov 21, 2023 | 33.24 | 33.30 | 32.81 | 32.84 | 13,786 | -0.66(-1.97%) |
Nov 20, 2023 | 32.92 | 33.65 | 32.92 | 33.50 | 43,987 | +0.59(+1.79%) |
Nov 17, 2023 | 32.62 | 32.92 | 32.53 | 32.91 | 26,591 | +0.35(+1.07%) |
Nov 16, 2023 | 32.78 | 32.81 | 32.30 | 32.56 | 21,142 | -0.50(-1.51%) |
Nov 15, 2023 | 32.80 | 33.51 | 32.78 | 33.06 | 45,387 | +0.12(+0.36%) |
Nov 14, 2023 | 32.50 | 33.01 | 32.44 | 32.94 | 46,246 | +1.20(+3.78%) |
Nov 13, 2023 | 31.47 | 31.81 | 31.33 | 31.74 | 24,807 | +0.15(+0.47%) |
Nov 10, 2023 | 30.97 | 31.70 | 30.97 | 31.59 | 15,662 | +0.68(+2.20%) |
Nov 09, 2023 | 31.75 | 31.75 | 30.88 | 30.91 | 16,665 | -0.45(-1.43%) |
Nov 08, 2023 | 32.00 | 32.00 | 31.34 | 31.36 | 15,338 | -0.54(-1.69%) |
Nov 07, 2023 | 31.28 | 32.04 | 31.26 | 31.90 | 116,439 | +0.70(+2.24%) |
Nov 06, 2023 | 31.92 | 31.99 | 30.92 | 31.20 | 32,931 | -0.60(-1.89%) |
Nov 03, 2023 | 31.13 | 31.94 | 31.06 | 31.80 | 22,169 | +1.03(+3.35%) |
Nov 02, 2023 | 30.40 | 30.83 | 30.40 | 30.77 | 38,658 | +1.10(+3.71%) |
Nov 01, 2023 | 29.77 | 29.77 | 29.25 | 29.67 | 60,461 | -0.08(-0.27%) |
Oct 31, 2023 | 29.47 | 29.80 | 29.47 | 29.75 | 18,275 | +0.25(+0.85%) |
Oct 30, 2023 | 29.60 | 29.63 | 29.22 | 29.50 | 20,490 | +0.25(+0.85%) |
Oct 27, 2023 | 29.83 | 29.91 | 29.20 | 29.25 | 25,560 | -0.28(-0.95%) |
Oct 26, 2023 | 29.80 | 30.06 | 29.23 | 29.53 | 355,978 | -0.41(-1.37%) |
Oct 25, 2023 | 30.91 | 30.91 | 29.92 | 29.94 | 39,230 | -1.23(-3.94%) |
Oct 24, 2023 | 30.80 | 31.55 | 30.80 | 31.17 | 23,805 | +0.69(+2.28%) |
Oct 23, 2023 | 30.10 | 30.87 | 29.67 | 30.48 | 35,050 | +0.13(+0.43%) |
Oct 20, 2023 | 30.73 | 30.87 | 30.18 | 30.35 | 56,761 | -0.52(-1.70%) |
Oct 19, 2023 | 31.18 | 31.39 | 30.81 | 30.87 | 90,157 | -0.20(-0.64%) |
Oct 18, 2023 | 31.56 | 31.69 | 31.01 | 31.07 | 142,317 | -0.79(-2.49%) |
Oct 17, 2023 | 31.06 | 32.02 | 31.06 | 31.87 | 74,330 | +0.44(+1.42%) |
Oct 16, 2023 | 31.07 | 31.55 | 30.81 | 31.42 | 165,330 | +0.51(+1.65%) |
Oct 13, 2023 | 31.65 | 31.65 | 30.86 | 30.91 | 83,906 | -0.66(-2.09%) |
Oct 12, 2023 | 32.16 | 32.17 | 31.34 | 31.57 | 120,006 | -0.54(-1.68%) |
Oct 11, 2023 | 32.39 | 32.57 | 31.85 | 32.11 | 250,993 | -0.05(-0.16%) |
Oct 10, 2023 | 31.79 | 32.53 | 31.79 | 32.16 | 55,850 | +0.56(+1.77%) |
Oct 09, 2023 | 30.93 | 31.69 | 30.93 | 31.60 | 23,243 | +0.18(+0.57%) |
Oct 06, 2023 | 30.22 | 31.47 | 30.22 | 31.42 | 28,425 | +0.76(+2.48%) |
Oct 05, 2023 | 30.89 | 30.94 | 30.32 | 30.66 | 32,917 | -0.49(-1.57%) |
Oct 04, 2023 | 30.82 | 31.18 | 30.61 | 31.15 | 41,524 | +0.56(+1.83%) |
Oct 03, 2023 | 31.35 | 31.45 | 30.46 | 30.59 | 60,065 | -1.19(-3.74%) |