Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 46.05 | 46.56 | 46.02 | 46.54 | 37,009 | +0.10(+0.22%) |
Jun 07, 2024 | 46.81 | 46.81 | 46.40 | 46.44 | 69,539 | -1.44(-3.01%) |
Jun 06, 2024 | 48.12 | 48.18 | 47.80 | 47.88 | 130,399 | +0.08(+0.17%) |
Jun 05, 2024 | 47.46 | 47.86 | 47.39 | 47.80 | 91,520 | +0.38(+0.80%) |
Jun 04, 2024 | 46.79 | 47.46 | 46.79 | 47.42 | 64,834 | +1.02(+2.20%) |
Jun 03, 2024 | 46.20 | 46.47 | 46.14 | 46.40 | 114,040 | +0.22(+0.48%) |
May 31, 2024 | 46.21 | 46.22 | 45.63 | 46.18 | 36,815 | +0.12(+0.26%) |
May 30, 2024 | 46.18 | 46.26 | 45.86 | 46.06 | 42,059 | -0.25(-0.54%) |
May 29, 2024 | 46.77 | 46.77 | 46.30 | 46.31 | 35,124 | -1.09(-2.30%) |
May 28, 2024 | 47.70 | 47.77 | 47.23 | 47.40 | 48,861 | +0.11(+0.23%) |
May 24, 2024 | 46.87 | 47.37 | 46.79 | 47.29 | 60,919 | +0.33(+0.70%) |
May 23, 2024 | 47.37 | 47.37 | 46.84 | 46.96 | 51,730 | +0.44(+0.95%) |
May 22, 2024 | 46.42 | 46.76 | 46.35 | 46.52 | 52,945 | +0.24(+0.52%) |
May 21, 2024 | 46.21 | 46.28 | 45.88 | 46.28 | 43,927 | -0.45(-0.96%) |
May 20, 2024 | 46.80 | 46.88 | 46.58 | 46.73 | 66,444 | -0.16(-0.34%) |
May 17, 2024 | 46.77 | 46.97 | 46.70 | 46.89 | 58,136 | -0.43(-0.91%) |
May 16, 2024 | 47.54 | 47.55 | 47.21 | 47.32 | 94,438 | -0.22(-0.46%) |
May 15, 2024 | 47.38 | 47.60 | 46.74 | 47.54 | 79,350 | +3.81(+8.72%) |
May 14, 2024 | 43.37 | 43.83 | 43.37 | 43.73 | 31,210 | +0.73(+1.69%) |
May 13, 2024 | 43.00 | 43.19 | 42.76 | 43.00 | 27,259 | -0.25(-0.58%) |
May 10, 2024 | 43.11 | 43.32 | 43.08 | 43.25 | 130,400 | +0.56(+1.31%) |
May 09, 2024 | 42.49 | 42.73 | 42.39 | 42.69 | 38,725 | +0.15(+0.35%) |
May 08, 2024 | 42.56 | 42.72 | 42.30 | 42.54 | 33,759 | +0.11(+0.26%) |
May 07, 2024 | 42.40 | 42.51 | 42.18 | 42.43 | 68,388 | +0.90(+2.17%) |
May 06, 2024 | 40.29 | 41.57 | 40.29 | 41.53 | 49,007 | +0.28(+0.68%) |
May 03, 2024 | 41.53 | 41.55 | 41.03 | 41.25 | 50,015 | +0.36(+0.88%) |
May 02, 2024 | 40.59 | 41.02 | 40.34 | 40.89 | 50,885 | +0.62(+1.54%) |
May 01, 2024 | 40.03 | 40.71 | 40.01 | 40.27 | 40,877 | -0.23(-0.57%) |
Apr 30, 2024 | 40.63 | 40.96 | 40.50 | 40.50 | 57,742 | -0.37(-0.91%) |
Apr 29, 2024 | 40.93 | 41.07 | 40.83 | 40.87 | 39,732 | -0.14(-0.34%) |
Apr 26, 2024 | 40.96 | 41.06 | 40.70 | 41.01 | 42,378 | +0.49(+1.21%) |
Apr 25, 2024 | 39.95 | 40.55 | 39.74 | 40.52 | 65,047 | -0.19(-0.47%) |
Apr 24, 2024 | 41.04 | 41.07 | 40.48 | 40.71 | 43,316 | -0.06(-0.15%) |
Apr 23, 2024 | 40.63 | 40.93 | 40.47 | 40.77 | 50,491 | +0.62(+1.54%) |
Apr 22, 2024 | 40.02 | 40.34 | 39.83 | 40.15 | 33,084 | +0.49(+1.24%) |
Apr 19, 2024 | 39.81 | 40.02 | 39.58 | 39.66 | 50,283 | -0.09(-0.23%) |
Apr 18, 2024 | 39.81 | 40.10 | 39.69 | 39.75 | 52,138 | -1.17(-2.86%) |
Apr 17, 2024 | 41.21 | 41.27 | 40.81 | 40.92 | 39,395 | +0.20(+0.49%) |
Apr 16, 2024 | 40.95 | 41.01 | 40.67 | 40.72 | 42,543 | -0.26(-0.63%) |
Apr 15, 2024 | 41.94 | 42.00 | 40.88 | 40.98 | 48,559 | -0.02(-0.05%) |
Apr 12, 2024 | 41.24 | 41.38 | 40.91 | 41.00 | 42,735 | -0.75(-1.80%) |
Apr 11, 2024 | 41.60 | 41.87 | 41.23 | 41.75 | 38,191 | +0.22(+0.53%) |
Apr 10, 2024 | 41.45 | 41.68 | 41.25 | 41.53 | 55,132 | -1.26(-2.94%) |
Apr 09, 2024 | 42.78 | 42.92 | 42.56 | 42.79 | 48,414 | +0.13(+0.30%) |
Apr 08, 2024 | 42.81 | 43.06 | 42.56 | 42.66 | 291,853 | -0.27(-0.63%) |
Apr 05, 2024 | 42.32 | 43.01 | 42.30 | 42.93 | 231,287 | +0.64(+1.51%) |
Apr 04, 2024 | 42.72 | 43.09 | 42.29 | 42.29 | 47,732 | -0.19(-0.45%) |
Apr 03, 2024 | 41.99 | 42.56 | 41.99 | 42.48 | 40,435 | -0.21(-0.49%) |
Apr 02, 2024 | 42.75 | 42.75 | 42.47 | 42.69 | 50,676 | -0.60(-1.39%) |
Apr 01, 2024 | 44.34 | 44.34 | 43.19 | 43.29 | 54,111 | -0.25(-0.57%) |
Mar 28, 2024 | 43.49 | 43.96 | 43.49 | 43.54 | 39,793 | -0.27(-0.62%) |
Mar 27, 2024 | 43.71 | 43.85 | 43.61 | 43.81 | 47,980 | +0.46(+1.06%) |
Mar 26, 2024 | 43.36 | 43.71 | 43.34 | 43.35 | 40,477 | -0.75(-1.70%) |
Mar 25, 2024 | 44.29 | 44.61 | 44.09 | 44.10 | 67,506 | +0.25(+0.57%) |
Mar 22, 2024 | 43.90 | 43.97 | 43.74 | 43.85 | 34,239 | +0.08(+0.18%) |
Mar 21, 2024 | 43.76 | 44.08 | 43.68 | 43.77 | 79,046 | +0.60(+1.39%) |
Mar 20, 2024 | 42.78 | 43.21 | 42.75 | 43.17 | 94,016 | +0.70(+1.65%) |
Mar 19, 2024 | 41.94 | 42.66 | 41.90 | 42.47 | 73,331 | -0.25(-0.59%) |
Mar 18, 2024 | 42.77 | 42.80 | 42.63 | 42.72 | 50,494 | +0.27(+0.64%) |
Mar 15, 2024 | 42.34 | 42.66 | 42.23 | 42.45 | 54,334 | -0.29(-0.68%) |
Mar 14, 2024 | 43.15 | 43.18 | 42.35 | 42.74 | 38,115 | -0.40(-0.93%) |
Mar 13, 2024 | 43.64 | 43.64 | 43.09 | 43.14 | 182,553 | -0.45(-1.03%) |
Mar 12, 2024 | 42.84 | 43.66 | 42.75 | 43.59 | 51,207 | +0.71(+1.66%) |
Mar 11, 2024 | 42.98 | 42.98 | 42.56 | 42.88 | 41,307 | -0.69(-1.59%) |
Mar 08, 2024 | 43.67 | 43.89 | 43.48 | 43.57 | 50,569 | -0.10(-0.23%) |
Mar 07, 2024 | 43.57 | 43.81 | 43.44 | 43.67 | 53,490 | +0.25(+0.56%) |
Mar 06, 2024 | 43.02 | 43.58 | 42.90 | 43.42 | 86,183 | +1.02(+2.42%) |
Mar 05, 2024 | 42.89 | 42.93 | 42.36 | 42.40 | 63,168 | -0.26(-0.61%) |
Mar 04, 2024 | 42.07 | 42.73 | 42.07 | 42.66 | 70,581 | +0.12(+0.28%) |
Mar 01, 2024 | 42.36 | 42.66 | 42.02 | 42.54 | 49,626 | -0.34(-0.79%) |
Feb 29, 2024 | 43.03 | 43.03 | 42.55 | 42.88 | 48,787 | -0.19(-0.44%) |
Feb 28, 2024 | 43.15 | 43.15 | 42.94 | 43.07 | 31,217 | -0.22(-0.51%) |
Feb 27, 2024 | 43.24 | 43.39 | 43.19 | 43.29 | 68,908 | -0.21(-0.48%) |
Feb 26, 2024 | 43.70 | 43.76 | 43.28 | 43.50 | 39,249 | +0.08(+0.18%) |
Feb 23, 2024 | 43.52 | 43.59 | 43.30 | 43.42 | 91,144 | -0.12(-0.28%) |
Feb 22, 2024 | 42.92 | 43.59 | 42.92 | 43.54 | 40,660 | +0.98(+2.31%) |
Feb 21, 2024 | 42.72 | 42.73 | 42.47 | 42.56 | 205,117 | -0.21(-0.49%) |
Feb 20, 2024 | 42.80 | 42.95 | 42.66 | 42.77 | 47,669 | +0.18(+0.42%) |
Feb 16, 2024 | 42.50 | 42.83 | 42.48 | 42.59 | 42,726 | +0.23(+0.54%) |
Feb 15, 2024 | 42.25 | 42.50 | 42.12 | 42.36 | 41,865 | +0.12(+0.28%) |
Feb 14, 2024 | 41.94 | 42.24 | 41.91 | 42.24 | 51,208 | +0.77(+1.86%) |
Feb 13, 2024 | 41.44 | 41.62 | 41.27 | 41.47 | 38,898 | -1.12(-2.63%) |
Feb 12, 2024 | 42.56 | 42.73 | 42.41 | 42.59 | 42,071 | +0.16(+0.38%) |
Feb 09, 2024 | 42.41 | 42.52 | 42.25 | 42.43 | 61,542 | +0.37(+0.88%) |
Feb 08, 2024 | 41.66 | 42.10 | 41.66 | 42.06 | 48,260 | +0.59(+1.42%) |
Feb 07, 2024 | 41.45 | 41.59 | 41.37 | 41.47 | 61,975 | -0.04(-0.10%) |
Feb 06, 2024 | 41.15 | 41.55 | 41.15 | 41.51 | 47,646 | +0.46(+1.12%) |
Feb 05, 2024 | 41.24 | 41.24 | 40.82 | 41.05 | 78,826 | -0.77(-1.84%) |
Feb 02, 2024 | 41.75 | 41.91 | 41.65 | 41.82 | 49,733 | -0.62(-1.46%) |
Feb 01, 2024 | 41.94 | 42.50 | 41.85 | 42.44 | 63,234 | +0.86(+2.07%) |
Jan 31, 2024 | 42.00 | 42.10 | 41.56 | 41.58 | 138,570 | -0.37(-0.88%) |
Jan 30, 2024 | 41.87 | 42.10 | 41.84 | 41.95 | 170,146 | +0.51(+1.23%) |
Jan 29, 2024 | 41.54 | 41.60 | 41.14 | 41.44 | 41,905 | +0.12(+0.29%) |
Jan 26, 2024 | 41.47 | 41.70 | 41.32 | 41.32 | 48,167 | +0.08(+0.19%) |
Jan 25, 2024 | 41.23 | 41.34 | 41.05 | 41.24 | 39,833 | +0.10(+0.24%) |
Jan 24, 2024 | 41.69 | 41.81 | 41.12 | 41.14 | 423,961 | +0.21(+0.51%) |
Jan 23, 2024 | 40.95 | 41.12 | 40.79 | 40.93 | 305,295 | +0.10(+0.24%) |
Jan 22, 2024 | 40.81 | 41.00 | 40.81 | 40.83 | 67,332 | +0.24(+0.59%) |
Jan 19, 2024 | 40.88 | 40.88 | 40.23 | 40.59 | 93,536 | -0.07(-0.17%) |
Jan 18, 2024 | 40.40 | 40.75 | 40.35 | 40.66 | 47,405 | +0.39(+0.97%) |
Jan 17, 2024 | 40.22 | 40.55 | 40.12 | 40.27 | 45,306 | -0.16(-0.40%) |
Jan 16, 2024 | 40.41 | 40.70 | 40.26 | 40.43 | 99,974 | -0.02(-0.05%) |
Jan 12, 2024 | 40.38 | 40.62 | 40.35 | 40.45 | 62,854 | +0.46(+1.15%) |
Jan 11, 2024 | 40.08 | 40.24 | 39.59 | 39.99 | 112,118 | -0.21(-0.52%) |
Jan 10, 2024 | 39.80 | 40.25 | 39.78 | 40.20 | 56,977 | +0.49(+1.23%) |
Jan 09, 2024 | 39.73 | 39.94 | 39.59 | 39.71 | 46,647 | -0.63(-1.57%) |
Jan 08, 2024 | 40.00 | 40.38 | 39.75 | 40.34 | 250,022 | +0.89(+2.27%) |
Jan 05, 2024 | 38.56 | 39.60 | 38.56 | 39.45 | 793,183 | +0.95(+2.47%) |
Jan 04, 2024 | 38.06 | 38.89 | 38.06 | 38.50 | 120,610 | -0.36(-0.93%) |
Jan 03, 2024 | 38.87 | 38.92 | 38.52 | 38.86 | 44,125 | -0.55(-1.38%) |
Jan 02, 2024 | 40.13 | 40.13 | 39.28 | 39.41 | 79,705 | -1.34(-3.28%) |
Dec 29, 2023 | 40.14 | 41.50 | 40.14 | 40.74 | 80,187 | -0.13(-0.32%) |
Dec 28, 2023 | 40.74 | 41.00 | 40.65 | 40.87 | 35,814 | -0.36(-0.87%) |
Dec 27, 2023 | 40.71 | 41.28 | 40.71 | 41.23 | 50,338 | +0.40(+0.98%) |
Dec 26, 2023 | 40.12 | 41.03 | 40.12 | 40.83 | 34,319 | +0.23(+0.57%) |
Dec 22, 2023 | 39.80 | 40.71 | 39.80 | 40.60 | 99,141 | +0.09(+0.22%) |
Dec 21, 2023 | 40.56 | 40.60 | 40.27 | 40.51 | 52,549 | +0.27(+0.67%) |
Dec 20, 2023 | 40.23 | 40.83 | 40.23 | 40.24 | 60,747 | -0.66(-1.61%) |
Dec 19, 2023 | 40.71 | 40.98 | 40.71 | 40.90 | 50,718 | +0.42(+1.04%) |
Dec 18, 2023 | 40.46 | 40.61 | 40.35 | 40.48 | 57,270 | +0.03(+0.07%) |
Dec 15, 2023 | 40.36 | 40.87 | 40.36 | 40.45 | 235,364 | -0.85(-2.07%) |
Dec 14, 2023 | 40.59 | 41.52 | 40.59 | 41.30 | 1,040,478 | +1.41(+3.52%) |
Dec 13, 2023 | 39.62 | 39.92 | 39.17 | 39.90 | 63,889 | +0.44(+1.12%) |
Dec 12, 2023 | 39.21 | 39.56 | 39.21 | 39.46 | 51,229 | +0.11(+0.28%) |
Dec 11, 2023 | 39.00 | 39.41 | 38.76 | 39.35 | 269,157 | +0.66(+1.71%) |
Dec 08, 2023 | 38.74 | 38.91 | 38.44 | 38.69 | 44,819 | +0.29(+0.76%) |
Dec 07, 2023 | 37.96 | 38.43 | 37.96 | 38.40 | 52,781 | +0.35(+0.92%) |
Dec 06, 2023 | 38.13 | 38.58 | 38.05 | 38.05 | 101,443 | +0.71(+1.90%) |
Dec 05, 2023 | 37.11 | 37.70 | 37.11 | 37.34 | 73,279 | +0.20(+0.54%) |
Dec 04, 2023 | 37.23 | 37.26 | 36.77 | 37.14 | 68,892 | -0.12(-0.32%) |
Dec 01, 2023 | 36.70 | 37.33 | 36.70 | 37.26 | 73,801 | +0.51(+1.39%) |
Nov 30, 2023 | 36.62 | 36.95 | 36.46 | 36.75 | 148,096 | -0.38(-1.02%) |
Nov 29, 2023 | 36.81 | 37.28 | 36.81 | 37.13 | 88,046 | +0.36(+0.98%) |
Nov 28, 2023 | 36.77 | 36.97 | 36.66 | 36.77 | 58,923 | -0.20(-0.54%) |
Nov 27, 2023 | 36.69 | 37.00 | 36.61 | 36.97 | 180,514 | +0.28(+0.76%) |
Nov 24, 2023 | 36.60 | 36.78 | 36.56 | 36.69 | 42,786 | +0.09(+0.25%) |
Nov 22, 2023 | 36.52 | 36.62 | 36.37 | 36.60 | 47,920 | -0.30(-0.81%) |
Nov 21, 2023 | 36.84 | 37.03 | 36.73 | 36.90 | 78,181 | +0.02(+0.05%) |
Nov 20, 2023 | 36.63 | 36.94 | 36.60 | 36.88 | 189,687 | +0.19(+0.52%) |
Nov 17, 2023 | 36.34 | 36.69 | 36.26 | 36.69 | 697,885 | +0.49(+1.35%) |
Nov 16, 2023 | 36.08 | 36.39 | 35.91 | 36.20 | 308,124 | +0.54(+1.51%) |
Nov 15, 2023 | 35.41 | 35.80 | 35.31 | 35.66 | 315,415 | +2.27(+6.80%) |
Nov 14, 2023 | 33.35 | 33.50 | 33.16 | 33.39 | 129,396 | +1.08(+3.34%) |
Nov 13, 2023 | 32.36 | 32.46 | 32.14 | 32.31 | 153,487 | -0.57(-1.73%) |
Nov 10, 2023 | 32.82 | 32.95 | 32.51 | 32.88 | 81,788 | -0.18(-0.54%) |
Nov 09, 2023 | 33.23 | 33.48 | 33.06 | 33.06 | 104,927 | +0.58(+1.79%) |
Nov 08, 2023 | 32.52 | 32.80 | 32.43 | 32.48 | 136,152 | +0.08(+0.25%) |
Nov 07, 2023 | 32.51 | 32.68 | 32.37 | 32.40 | 234,733 | +0.28(+0.87%) |
Nov 06, 2023 | 32.25 | 32.33 | 32.11 | 32.12 | 87,367 | -0.49(-1.50%) |
Nov 03, 2023 | 32.40 | 32.85 | 32.29 | 32.61 | 70,597 | +0.80(+2.51%) |
Nov 02, 2023 | 31.34 | 31.87 | 31.23 | 31.81 | 435,075 | +1.56(+5.16%) |