Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.63 | 39.83 | 39.31 | 39.83 | 2,470 | +0.23(+0.57%) |
May 30, 2024 | 39.69 | 39.77 | 39.55 | 39.60 | 10,154 | -0.21(-0.52%) |
May 29, 2024 | 39.79 | 39.91 | 39.79 | 39.81 | 7,619 | -0.29(-0.73%) |
May 28, 2024 | 40.21 | 40.21 | 39.93 | 40.10 | 17,698 | -0.00(-0.01%) |
May 24, 2024 | 40.03 | 40.21 | 40.03 | 40.11 | 91,554 | +0.25(+0.63%) |
May 23, 2024 | 40.28 | 40.39 | 39.84 | 39.86 | 25,510 | -0.24(-0.60%) |
May 22, 2024 | 40.35 | 40.35 | 40.08 | 40.10 | 5,573 | -0.18(-0.45%) |
May 21, 2024 | 40.25 | 40.28 | 40.18 | 40.28 | 1,975 | +0.05(+0.14%) |
May 20, 2024 | 40.19 | 40.30 | 40.19 | 40.22 | 3,962 | +0.07(+0.17%) |
May 17, 2024 | 40.29 | 40.29 | 40.06 | 40.15 | 1,485 | -0.05(-0.12%) |
May 16, 2024 | 40.28 | 40.37 | 40.20 | 40.20 | 3,691 | -0.05(-0.12%) |
May 15, 2024 | 39.95 | 40.25 | 39.95 | 40.25 | 5,436 | +0.50(+1.27%) |
May 14, 2024 | 39.60 | 39.75 | 39.55 | 39.75 | 3,541 | +0.20(+0.51%) |
May 13, 2024 | 39.78 | 39.78 | 39.53 | 39.55 | 4,087 | -0.08(-0.20%) |
May 10, 2024 | 39.57 | 39.69 | 39.57 | 39.62 | 3,566 | +0.17(+0.44%) |
May 09, 2024 | 39.39 | 39.45 | 39.36 | 39.45 | 1,353 | +0.16(+0.40%) |
May 08, 2024 | 39.14 | 39.31 | 39.14 | 39.29 | 4,669 | -0.00(-0.01%) |
May 07, 2024 | 39.39 | 39.39 | 39.25 | 39.30 | 5,815 | +0.07(+0.18%) |
May 06, 2024 | 38.96 | 39.23 | 38.96 | 39.23 | 5,412 | +0.39(+1.00%) |
May 03, 2024 | 38.74 | 38.84 | 38.66 | 38.84 | 4,856 | +0.44(+1.15%) |
May 02, 2024 | 38.57 | 38.57 | 38.20 | 38.40 | 9,498 | +0.15(+0.39%) |
May 01, 2024 | 38.40 | 38.68 | 38.23 | 38.25 | 9,419 | -0.27(-0.70%) |
Apr 30, 2024 | 38.95 | 38.95 | 38.44 | 38.52 | 12,833 | -0.47(-1.21%) |
Apr 29, 2024 | 39.10 | 39.10 | 38.89 | 38.99 | 5,616 | +0.06(+0.16%) |
Apr 26, 2024 | 38.86 | 38.99 | 38.86 | 38.93 | 3,363 | +0.25(+0.65%) |
Apr 25, 2024 | 38.50 | 38.77 | 38.41 | 38.68 | 4,829 | -0.02(-0.04%) |
Apr 24, 2024 | 38.78 | 38.80 | 38.54 | 38.69 | 3,753 | -0.04(-0.09%) |
Apr 23, 2024 | 38.46 | 38.73 | 38.46 | 38.73 | 21,969 | +0.54(+1.40%) |
Apr 22, 2024 | 37.98 | 38.38 | 37.94 | 38.19 | 5,497 | +0.32(+0.84%) |
Apr 19, 2024 | 38.10 | 38.16 | 37.81 | 37.88 | 8,980 | -0.25(-0.66%) |
Apr 18, 2024 | 38.29 | 38.44 | 38.12 | 38.13 | 5,164 | -0.15(-0.39%) |
Apr 17, 2024 | 38.67 | 38.67 | 38.28 | 38.28 | 3,964 | -0.25(-0.65%) |
Apr 16, 2024 | 38.61 | 38.61 | 38.46 | 38.53 | 5,427 | -0.03(-0.08%) |
Apr 15, 2024 | 39.36 | 39.36 | 38.55 | 38.56 | 9,845 | -0.39(-1.01%) |
Apr 12, 2024 | 39.20 | 39.20 | 38.89 | 38.95 | 5,438 | -0.66(-1.68%) |
Apr 11, 2024 | 39.42 | 39.70 | 39.26 | 39.62 | 15,529 | +0.19(+0.49%) |
Apr 10, 2024 | 39.42 | 39.51 | 39.30 | 39.43 | 9,121 | -0.36(-0.91%) |
Apr 09, 2024 | 40.01 | 40.01 | 39.51 | 39.79 | 15,609 | -0.03(-0.08%) |
Apr 08, 2024 | 39.93 | 39.93 | 39.81 | 39.82 | 7,241 | -0.02(-0.05%) |
Apr 05, 2024 | 39.44 | 39.91 | 39.44 | 39.84 | 23,124 | +0.39(+0.99%) |
Apr 04, 2024 | 40.19 | 40.20 | 39.44 | 39.45 | 8,557 | -0.46(-1.15%) |
Apr 03, 2024 | 39.85 | 40.05 | 39.85 | 39.91 | 3,168 | -0.00(-0.01%) |
Apr 02, 2024 | 40.02 | 40.02 | 39.77 | 39.91 | 8,703 | -0.34(-0.85%) |
Apr 01, 2024 | 40.52 | 40.52 | 40.17 | 40.26 | 16,118 | -0.22(-0.54%) |
Mar 28, 2024 | 40.41 | 40.48 | 40.41 | 40.47 | 5,739 | +0.17(+0.41%) |
Mar 27, 2024 | 40.28 | 40.31 | 40.09 | 40.31 | 7,162 | +0.30(+0.76%) |
Mar 26, 2024 | 40.31 | 40.31 | 39.99 | 40.00 | 19,124 | -0.12(-0.29%) |
Mar 25, 2024 | 40.28 | 40.28 | 40.10 | 40.12 | 21,323 | -0.15(-0.38%) |
Mar 22, 2024 | 40.43 | 40.43 | 40.21 | 40.27 | 11,745 | -0.08(-0.20%) |
Mar 21, 2024 | 40.47 | 40.58 | 40.26 | 40.35 | 33,413 | +0.27(+0.68%) |
Mar 20, 2024 | 39.76 | 40.08 | 39.69 | 40.08 | 16,045 | +0.38(+0.97%) |
Mar 19, 2024 | 39.41 | 39.70 | 39.37 | 39.70 | 13,043 | +0.26(+0.65%) |
Mar 18, 2024 | 39.67 | 39.67 | 39.44 | 39.44 | 4,628 | +0.21(+0.53%) |
Mar 15, 2024 | 39.24 | 39.40 | 39.23 | 39.23 | 4,582 | -0.26(-0.65%) |
Mar 14, 2024 | 39.82 | 39.82 | 39.35 | 39.49 | 5,841 | -0.28(-0.70%) |
Mar 13, 2024 | 39.88 | 39.88 | 39.69 | 39.77 | 10,184 | -0.11(-0.28%) |
Mar 12, 2024 | 39.59 | 39.88 | 39.45 | 39.88 | 18,767 | +0.46(+1.17%) |
Mar 11, 2024 | 39.40 | 39.45 | 39.20 | 39.42 | 6,944 | -0.07(-0.18%) |
Mar 08, 2024 | 39.94 | 39.99 | 39.45 | 39.49 | 8,359 | -0.40(-1.01%) |
Mar 07, 2024 | 39.82 | 39.92 | 39.75 | 39.90 | 3,070 | +0.41(+1.04%) |
Mar 06, 2024 | 39.54 | 39.66 | 39.38 | 39.49 | 6,510 | +0.29(+0.73%) |
Mar 05, 2024 | 39.48 | 39.48 | 39.03 | 39.20 | 5,161 | -0.40(-1.02%) |
Mar 04, 2024 | 39.58 | 39.73 | 39.47 | 39.61 | 7,768 | +0.13(+0.33%) |
Mar 01, 2024 | 39.13 | 39.48 | 39.13 | 39.48 | 3,901 | +0.33(+0.85%) |
Feb 29, 2024 | 39.08 | 39.16 | 38.93 | 39.14 | 2,230 | +0.23(+0.59%) |
Feb 28, 2024 | 38.95 | 38.99 | 38.92 | 38.92 | 7,971 | -0.08(-0.21%) |
Feb 27, 2024 | 39.12 | 39.12 | 38.88 | 39.00 | 8,413 | +0.01(+0.03%) |
Feb 26, 2024 | 39.05 | 39.12 | 38.99 | 38.99 | 4,136 | -0.05(-0.12%) |
Feb 23, 2024 | 38.99 | 39.11 | 38.95 | 39.03 | 8,163 | +0.10(+0.25%) |
Feb 22, 2024 | 38.56 | 38.94 | 38.56 | 38.94 | 3,203 | +0.83(+2.17%) |
Feb 21, 2024 | 37.99 | 38.11 | 37.94 | 38.11 | 2,055 | +0.04(+0.10%) |
Feb 20, 2024 | 38.31 | 38.31 | 37.96 | 38.07 | 7,616 | -0.28(-0.73%) |
Feb 16, 2024 | 38.57 | 38.57 | 38.35 | 38.35 | 7,110 | -0.22(-0.57%) |
Feb 15, 2024 | 38.45 | 38.57 | 38.39 | 38.57 | 5,569 | +0.34(+0.89%) |
Feb 14, 2024 | 38.07 | 38.23 | 37.98 | 38.23 | 11,649 | +0.34(+0.89%) |
Feb 13, 2024 | 37.96 | 37.96 | 37.64 | 37.89 | 7,244 | -0.46(-1.19%) |
Feb 12, 2024 | 38.51 | 38.51 | 38.32 | 38.35 | 9,147 | -0.03(-0.09%) |
Feb 09, 2024 | 38.33 | 38.38 | 38.23 | 38.38 | 7,178 | +0.17(+0.44%) |
Feb 08, 2024 | 38.11 | 38.21 | 38.09 | 38.21 | 2,686 | +0.13(+0.34%) |
Feb 07, 2024 | 37.94 | 38.08 | 37.94 | 38.08 | 4,470 | +0.31(+0.82%) |
Feb 06, 2024 | 37.79 | 37.79 | 37.64 | 37.77 | 9,668 | -0.00(-0.01%) |
Feb 05, 2024 | 37.74 | 37.77 | 37.61 | 37.77 | 7,112 | -0.03(-0.08%) |
Feb 02, 2024 | 37.64 | 38.03 | 37.63 | 37.80 | 8,296 | +0.15(+0.40%) |
Feb 01, 2024 | 37.37 | 37.65 | 37.26 | 37.65 | 2,855 | +0.41(+1.11%) |
Jan 31, 2024 | 37.60 | 37.60 | 37.24 | 37.24 | 5,746 | -0.46(-1.22%) |
Jan 30, 2024 | 37.66 | 37.72 | 37.59 | 37.69 | 4,725 | +0.08(+0.22%) |
Jan 29, 2024 | 37.42 | 37.61 | 37.31 | 37.61 | 7,185 | +0.27(+0.72%) |
Jan 26, 2024 | 37.32 | 37.40 | 37.27 | 37.34 | 3,577 | -0.03(-0.08%) |
Jan 25, 2024 | 37.44 | 37.44 | 37.24 | 37.37 | 14,405 | +0.15(+0.40%) |
Jan 24, 2024 | 37.43 | 37.47 | 37.19 | 37.22 | 9,378 | -0.02(-0.05%) |
Jan 23, 2024 | 37.27 | 37.27 | 37.07 | 37.24 | 2,857 | +0.08(+0.22%) |
Jan 22, 2024 | 37.35 | 37.35 | 37.12 | 37.16 | 6,972 | +0.09(+0.24%) |
Jan 19, 2024 | 36.65 | 37.07 | 36.65 | 37.07 | 11,805 | +0.44(+1.20%) |
Jan 18, 2024 | 36.39 | 36.63 | 36.30 | 36.63 | 32,409 | +0.26(+0.71%) |
Jan 17, 2024 | 36.46 | 36.46 | 36.19 | 36.37 | 10,774 | -0.13(-0.35%) |
Jan 16, 2024 | 36.62 | 36.62 | 36.41 | 36.50 | 14,733 | -0.08(-0.23%) |
Jan 12, 2024 | 36.56 | 36.61 | 36.47 | 36.58 | 4,399 | +0.03(+0.07%) |
Jan 11, 2024 | 36.59 | 36.59 | 36.24 | 36.56 | 2,956 | -0.08(-0.21%) |
Jan 10, 2024 | 36.46 | 36.63 | 36.40 | 36.63 | 10,861 | +0.26(+0.72%) |
Jan 09, 2024 | 36.25 | 36.37 | 36.25 | 36.37 | 2,040 | -0.09(-0.24%) |
Jan 08, 2024 | 36.01 | 36.46 | 36.00 | 36.46 | 10,251 | +0.48(+1.32%) |
Jan 05, 2024 | 35.97 | 36.07 | 35.87 | 35.98 | 5,448 | +0.10(+0.29%) |
Jan 04, 2024 | 35.98 | 36.17 | 35.88 | 35.88 | 5,854 | -0.04(-0.12%) |
Jan 03, 2024 | 36.02 | 36.05 | 35.92 | 35.93 | 8,267 | -0.33(-0.92%) |