Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.20 | 38.39 | 38.19 | 38.39 | 3,536 | +0.34(+0.91%) |
May 30, 2024 | 37.96 | 38.16 | 37.96 | 38.05 | 8,632 | +0.26(+0.67%) |
May 29, 2024 | 37.89 | 37.89 | 37.76 | 37.79 | 10,393 | -0.50(-1.31%) |
May 28, 2024 | 38.49 | 38.49 | 38.22 | 38.29 | 15,285 | -0.15(-0.38%) |
May 24, 2024 | 38.37 | 38.51 | 38.37 | 38.44 | 4,014 | +0.25(+0.64%) |
May 23, 2024 | 38.49 | 38.52 | 38.16 | 38.19 | 4,477 | -0.30(-0.79%) |
May 22, 2024 | 38.52 | 38.64 | 38.44 | 38.49 | 12,021 | -0.29(-0.74%) |
May 21, 2024 | 38.64 | 38.81 | 38.64 | 38.78 | 2,445 | -0.11(-0.28%) |
May 20, 2024 | 38.93 | 39.00 | 38.89 | 38.89 | 3,566 | -0.04(-0.10%) |
May 17, 2024 | 38.85 | 39.00 | 38.85 | 38.93 | 1,004 | +0.03(+0.08%) |
May 16, 2024 | 39.09 | 39.09 | 38.87 | 38.90 | 38,454 | -0.26(-0.66%) |
May 15, 2024 | 39.11 | 39.20 | 39.11 | 39.16 | 3,039 | +0.32(+0.84%) |
May 14, 2024 | 38.75 | 38.84 | 38.72 | 38.84 | 11,253 | +0.16(+0.40%) |
May 13, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 686 | -0.06(-0.15%) |
May 10, 2024 | 38.74 | 38.76 | 38.71 | 38.74 | 1,879 | +0.06(+0.16%) |
May 09, 2024 | 38.63 | 38.71 | 38.60 | 38.68 | 65,657 | +0.20(+0.52%) |
May 08, 2024 | 38.47 | 38.48 | 38.38 | 38.48 | 3,987 | -0.09(-0.23%) |
May 07, 2024 | 38.60 | 38.60 | 38.57 | 38.57 | 1,361 | +0.13(+0.33%) |
May 06, 2024 | 38.40 | 38.51 | 38.39 | 38.44 | 3,170 | +0.17(+0.44%) |
May 03, 2024 | 38.24 | 38.28 | 38.24 | 38.28 | 1,538 | +0.40(+1.06%) |
May 02, 2024 | 37.66 | 37.87 | 37.66 | 37.87 | 2,943 | +0.49(+1.31%) |
May 01, 2024 | 37.32 | 37.66 | 37.30 | 37.38 | 2,109 | -0.05(-0.13%) |
Apr 30, 2024 | 37.58 | 37.60 | 37.43 | 37.43 | 2,278 | -0.37(-0.98%) |
Apr 29, 2024 | 37.72 | 37.84 | 37.72 | 37.80 | 1,404 | +0.19(+0.52%) |
Apr 26, 2024 | 37.50 | 37.63 | 37.50 | 37.61 | 8,607 | +0.26(+0.70%) |
Apr 25, 2024 | 37.03 | 37.43 | 37.03 | 37.35 | 5,081 | -0.28(-0.75%) |
Apr 24, 2024 | 37.73 | 37.81 | 37.52 | 37.63 | 1,797 | -0.28(-0.73%) |
Apr 23, 2024 | 37.76 | 37.93 | 37.76 | 37.91 | 4,148 | +0.37(+0.98%) |
Apr 22, 2024 | 37.35 | 37.54 | 37.35 | 37.54 | 4,065 | +0.52(+1.40%) |
Apr 19, 2024 | 37.05 | 37.13 | 37.00 | 37.02 | 2,464 | +0.05(+0.15%) |
Apr 18, 2024 | 37.03 | 37.13 | 36.95 | 36.96 | 2,436 | -0.28(-0.76%) |
Apr 17, 2024 | 37.42 | 37.55 | 37.13 | 37.25 | 10,743 | -0.02(-0.05%) |
Apr 16, 2024 | 37.31 | 37.33 | 37.17 | 37.26 | 5,020 | -0.25(-0.65%) |
Apr 15, 2024 | 37.50 | 37.51 | 37.41 | 37.51 | 1,799 | -0.26(-0.68%) |
Apr 12, 2024 | 37.91 | 37.93 | 37.75 | 37.77 | 1,490 | -0.59(-1.53%) |
Apr 11, 2024 | 38.02 | 38.36 | 38.02 | 38.35 | 1,414 | +0.23(+0.60%) |
Apr 10, 2024 | 38.13 | 38.14 | 38.01 | 38.12 | 6,733 | -0.52(-1.34%) |
Apr 09, 2024 | 38.73 | 38.73 | 38.57 | 38.64 | 2,071 | +0.07(+0.19%) |
Apr 08, 2024 | 38.58 | 38.63 | 38.56 | 38.57 | 2,803 | +0.05(+0.13%) |
Apr 05, 2024 | 38.36 | 38.53 | 38.36 | 38.52 | 2,694 | +0.06(+0.16%) |
Apr 04, 2024 | 38.89 | 38.90 | 38.40 | 38.46 | 1,566 | -0.26(-0.68%) |
Apr 03, 2024 | 38.71 | 38.74 | 38.71 | 38.72 | 906 | +0.07(+0.17%) |
Apr 02, 2024 | 38.63 | 38.67 | 38.56 | 38.66 | 22,678 | -0.39(-1.01%) |
Apr 01, 2024 | 39.15 | 39.15 | 39.01 | 39.05 | 8,368 | -0.17(-0.43%) |
Mar 28, 2024 | 39.19 | 39.22 | 39.15 | 39.22 | 2,390 | -0.04(-0.10%) |
Mar 27, 2024 | 39.08 | 39.30 | 39.08 | 39.26 | 5,712 | +0.17(+0.43%) |
Mar 26, 2024 | 39.12 | 39.18 | 39.09 | 39.09 | 4,067 | -0.04(-0.10%) |
Mar 25, 2024 | 39.24 | 39.24 | 39.13 | 39.13 | 2,629 | -0.17(-0.44%) |
Mar 22, 2024 | 39.30 | 39.55 | 39.25 | 39.30 | 5,466 | +0.01(+0.02%) |
Mar 21, 2024 | 39.30 | 39.35 | 39.29 | 39.29 | 3,976 | -0.11(-0.27%) |
Mar 20, 2024 | 39.03 | 39.44 | 38.98 | 39.40 | 70,535 | +0.38(+0.98%) |
Mar 19, 2024 | 38.86 | 39.06 | 38.86 | 39.02 | 4,898 | +0.01(+0.03%) |
Mar 18, 2024 | 39.03 | 39.07 | 38.97 | 39.00 | 36,468 | +0.11(+0.29%) |
Mar 15, 2024 | 39.02 | 39.03 | 38.86 | 38.89 | 7,062 | -0.13(-0.33%) |
Mar 14, 2024 | 39.27 | 39.32 | 38.95 | 39.02 | 1,605 | -0.28(-0.72%) |
Mar 13, 2024 | 39.34 | 39.34 | 39.29 | 39.30 | 1,887 | -0.11(-0.27%) |
Mar 12, 2024 | 39.26 | 39.41 | 39.24 | 39.41 | 5,058 | +0.19(+0.48%) |
Mar 11, 2024 | 39.23 | 39.26 | 39.13 | 39.22 | 3,389 | -0.27(-0.68%) |
Mar 08, 2024 | 39.48 | 39.49 | 39.44 | 39.49 | 1,964 | -0.04(-0.10%) |
Mar 07, 2024 | 39.50 | 39.54 | 39.47 | 39.52 | 1,922 | +0.41(+1.05%) |
Mar 06, 2024 | 39.01 | 39.13 | 39.01 | 39.12 | 2,390 | +0.43(+1.11%) |
Mar 05, 2024 | 38.80 | 38.82 | 38.63 | 38.69 | 4,857 | -0.18(-0.47%) |
Mar 04, 2024 | 38.85 | 38.94 | 38.85 | 38.87 | 2,036 | -0.05(-0.13%) |
Mar 01, 2024 | 38.67 | 38.96 | 38.59 | 38.92 | 4,743 | +0.16(+0.41%) |
Feb 29, 2024 | 38.84 | 38.84 | 38.62 | 38.76 | 7,321 | +0.17(+0.44%) |
Feb 28, 2024 | 38.63 | 38.63 | 38.55 | 38.59 | 2,046 | -0.19(-0.49%) |
Feb 27, 2024 | 38.74 | 38.80 | 38.70 | 38.78 | 3,377 | -0.05(-0.12%) |
Feb 26, 2024 | 38.86 | 38.86 | 38.77 | 38.83 | 1,656 | -0.09(-0.22%) |
Feb 23, 2024 | 38.93 | 38.98 | 38.91 | 38.91 | 1,864 | +0.08(+0.20%) |
Feb 22, 2024 | 38.72 | 38.84 | 38.72 | 38.84 | 2,601 | +0.32(+0.83%) |
Feb 21, 2024 | 38.44 | 38.54 | 38.40 | 38.52 | 6,533 | +0.05(+0.12%) |
Feb 20, 2024 | 38.56 | 38.56 | 38.41 | 38.47 | 4,181 | +0.13(+0.33%) |
Feb 16, 2024 | 38.23 | 38.43 | 38.23 | 38.34 | 3,290 | +0.03(+0.09%) |
Feb 15, 2024 | 38.15 | 38.34 | 38.15 | 38.31 | 7,417 | +0.27(+0.71%) |
Feb 14, 2024 | 37.84 | 38.08 | 37.72 | 38.04 | 6,210 | +0.49(+1.30%) |
Feb 13, 2024 | 37.65 | 37.75 | 37.45 | 37.55 | 5,002 | -0.74(-1.94%) |
Feb 12, 2024 | 38.33 | 38.39 | 38.30 | 38.30 | 5,611 | +0.03(+0.07%) |
Feb 09, 2024 | 38.29 | 38.30 | 38.10 | 38.27 | 1,800 | +0.10(+0.27%) |
Feb 08, 2024 | 38.12 | 38.19 | 38.12 | 38.16 | 864 | -0.11(-0.30%) |
Feb 07, 2024 | 38.27 | 38.30 | 38.23 | 38.28 | 9,106 | +0.06(+0.15%) |
Feb 06, 2024 | 38.03 | 38.22 | 37.98 | 38.22 | 20,238 | +0.04(+0.10%) |
Feb 05, 2024 | 38.16 | 38.23 | 38.06 | 38.18 | 12,330 | -0.02(-0.05%) |
Feb 02, 2024 | 38.26 | 38.26 | 38.14 | 38.20 | 2,253 | -0.48(-1.25%) |
Feb 01, 2024 | 38.41 | 38.68 | 38.38 | 38.68 | 3,722 | +0.38(+0.99%) |
Jan 31, 2024 | 38.55 | 38.71 | 38.30 | 38.30 | 5,317 | -0.12(-0.32%) |
Jan 30, 2024 | 38.46 | 38.46 | 38.31 | 38.42 | 6,504 | -0.07(-0.19%) |
Jan 29, 2024 | 38.28 | 38.54 | 38.28 | 38.50 | 3,091 | +0.13(+0.35%) |
Jan 26, 2024 | 38.48 | 38.48 | 38.36 | 38.36 | 2,991 | +0.19(+0.50%) |
Jan 25, 2024 | 38.24 | 38.26 | 38.07 | 38.17 | 3,805 | +0.07(+0.18%) |
Jan 24, 2024 | 38.27 | 38.32 | 38.10 | 38.10 | 2,900 | +0.18(+0.48%) |
Jan 23, 2024 | 37.91 | 37.94 | 37.76 | 37.92 | 5,093 | -0.09(-0.24%) |
Jan 22, 2024 | 38.00 | 38.11 | 37.97 | 38.01 | 9,982 | +0.17(+0.45%) |
Jan 19, 2024 | 37.78 | 37.84 | 37.78 | 37.84 | 1,772 | +0.02(+0.05%) |
Jan 18, 2024 | 37.68 | 37.82 | 37.48 | 37.82 | 6,291 | +0.11(+0.29%) |
Jan 17, 2024 | 37.49 | 37.71 | 37.49 | 37.71 | 3,946 | -0.24(-0.63%) |
Jan 16, 2024 | 38.14 | 38.14 | 37.90 | 37.95 | 4,518 | -0.61(-1.59%) |
Jan 12, 2024 | 38.64 | 38.68 | 38.55 | 38.56 | 2,438 | +0.32(+0.84%) |
Jan 11, 2024 | 38.30 | 38.33 | 37.97 | 38.24 | 4,081 | +0.03(+0.09%) |
Jan 10, 2024 | 38.13 | 38.30 | 38.13 | 38.21 | 5,131 | +0.22(+0.57%) |
Jan 09, 2024 | 37.95 | 38.05 | 37.95 | 38.00 | 1,327 | -0.22(-0.59%) |
Jan 08, 2024 | 37.93 | 38.23 | 37.93 | 38.22 | 12,749 | +0.47(+1.24%) |
Jan 05, 2024 | 37.72 | 38.02 | 37.72 | 37.75 | 2,002 | -0.11(-0.29%) |
Jan 04, 2024 | 37.94 | 37.98 | 37.86 | 37.86 | 896 | +0.03(+0.08%) |
Jan 03, 2024 | 37.83 | 37.91 | 37.81 | 37.83 | 1,509 | -0.26(-0.68%) |
Jan 02, 2024 | 38.24 | 38.28 | 38.09 | 38.09 | 5,563 | -0.59(-1.52%) |
Dec 29, 2023 | 38.77 | 38.77 | 38.64 | 38.68 | 2,952 | +0.11(+0.29%) |
Dec 28, 2023 | 38.64 | 38.77 | 38.54 | 38.57 | 8,929 | -0.05(-0.13%) |
Dec 27, 2023 | 38.56 | 38.74 | 38.51 | 38.62 | 15,053 | +0.20(+0.52%) |
Dec 26, 2023 | 38.39 | 38.48 | 38.32 | 38.42 | 16,767 | +0.18(+0.47%) |
Dec 22, 2023 | 38.32 | 38.33 | 38.23 | 38.24 | 18,162 | +0.10(+0.26%) |
Dec 21, 2023 | 37.96 | 38.14 | 37.95 | 38.14 | 17,880 | +0.55(+1.46%) |
Dec 20, 2023 | 37.91 | 37.99 | 37.59 | 37.59 | 12,455 | -0.62(-1.62%) |
Dec 19, 2023 | 38.17 | 38.21 | 38.12 | 38.21 | 9,336 | +0.35(+0.92%) |
Dec 18, 2023 | 37.99 | 37.99 | 37.75 | 37.86 | 6,506 | +0.04(+0.10%) |
Dec 15, 2023 | 38.26 | 38.26 | 37.79 | 37.82 | 8,942 | -0.55(-1.43%) |
Dec 14, 2023 | 38.37 | 38.47 | 38.23 | 38.37 | 6,647 | +0.57(+1.51%) |
Dec 13, 2023 | 37.25 | 37.83 | 37.12 | 37.80 | 13,337 | +0.57(+1.53%) |
Dec 12, 2023 | 37.09 | 37.25 | 37.09 | 37.23 | 18,161 | +0.08(+0.21%) |
Dec 11, 2023 | 36.94 | 37.15 | 36.94 | 37.15 | 5,020 | +0.06(+0.16%) |
Dec 08, 2023 | 37.03 | 37.09 | 36.95 | 37.09 | 4,975 | +0.10(+0.28%) |
Dec 07, 2023 | 36.83 | 37.09 | 36.83 | 36.99 | 26,307 | +0.31(+0.83%) |
Dec 06, 2023 | 36.86 | 36.88 | 36.68 | 36.68 | 5,385 | +0.29(+0.81%) |
Dec 05, 2023 | 36.36 | 36.45 | 36.36 | 36.39 | 16,883 | -0.12(-0.32%) |
Dec 04, 2023 | 36.58 | 36.58 | 36.43 | 36.50 | 30,995 | -0.21(-0.58%) |