Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 43.04 | 43.08 | 42.96 | 43.08 | 72,638 | +0.01(+0.02%) |
Jun 13, 2024 | 43.07 | 43.13 | 42.97 | 43.07 | 53,562 | +0.04(+0.09%) |
Jun 12, 2024 | 43.04 | 43.20 | 42.98 | 43.03 | 132,245 | +0.28(+0.65%) |
Jun 11, 2024 | 42.68 | 42.77 | 42.58 | 42.75 | 320,580 | +0.07(+0.16%) |
Jun 10, 2024 | 42.58 | 42.73 | 42.58 | 42.68 | 221,383 | -0.04(-0.09%) |
Jun 07, 2024 | 42.85 | 42.86 | 42.69 | 42.72 | 77,318 | -0.24(-0.56%) |
Jun 06, 2024 | 42.90 | 42.97 | 42.90 | 42.96 | 106,438 | +0.00(+0.00%) |
Jun 05, 2024 | 42.77 | 42.96 | 42.73 | 42.96 | 118,847 | +0.23(+0.54%) |
Jun 04, 2024 | 42.64 | 42.75 | 42.61 | 42.73 | 291,579 | +0.06(+0.14%) |
Jun 03, 2024 | 42.54 | 42.83 | 42.54 | 42.67 | 89,122 | +0.15(+0.35%) |
May 31, 2024 | 42.35 | 42.53 | 42.29 | 42.52 | 70,182 | +0.22(+0.52%) |
May 30, 2024 | 42.26 | 42.38 | 42.26 | 42.30 | 83,247 | +0.07(+0.17%) |
May 29, 2024 | 42.24 | 42.35 | 42.17 | 42.23 | 62,680 | -0.26(-0.61%) |
May 28, 2024 | 42.59 | 42.66 | 42.43 | 42.49 | 54,601 | -0.14(-0.33%) |
May 24, 2024 | 42.56 | 42.63 | 42.50 | 42.63 | 39,653 | +0.18(+0.42%) |
May 23, 2024 | 42.68 | 42.78 | 42.41 | 42.45 | 71,171 | -0.18(-0.42%) |
May 22, 2024 | 42.73 | 42.73 | 42.59 | 42.63 | 61,830 | -0.15(-0.35%) |
May 21, 2024 | 42.70 | 42.80 | 42.70 | 42.78 | 72,569 | +0.04(+0.09%) |
May 20, 2024 | 42.71 | 42.80 | 42.71 | 42.74 | 108,669 | -0.03(-0.07%) |
May 17, 2024 | 42.78 | 42.79 | 42.69 | 42.77 | 116,029 | -0.01(-0.02%) |
May 16, 2024 | 42.82 | 42.88 | 42.76 | 42.78 | 131,540 | -0.05(-0.12%) |
May 15, 2024 | 42.73 | 42.83 | 42.64 | 42.83 | 138,158 | +0.31(+0.73%) |
May 14, 2024 | 42.41 | 42.52 | 42.37 | 42.52 | 33,602 | +0.17(+0.40%) |
May 13, 2024 | 42.36 | 42.42 | 42.33 | 42.35 | 52,294 | +0.01(+0.02%) |
May 10, 2024 | 42.41 | 42.41 | 42.27 | 42.34 | 144,542 | +0.00(+0.00%) |
May 09, 2024 | 42.16 | 42.37 | 42.16 | 42.34 | 75,481 | +0.17(+0.40%) |
May 08, 2024 | 42.19 | 42.23 | 42.14 | 42.17 | 109,094 | -0.10(-0.24%) |
May 07, 2024 | 42.36 | 42.36 | 42.22 | 42.27 | 118,675 | +0.08(+0.19%) |
May 06, 2024 | 42.15 | 42.21 | 42.10 | 42.19 | 297,966 | +0.15(+0.36%) |
May 03, 2024 | 41.97 | 42.09 | 41.91 | 42.04 | 67,602 | +0.32(+0.77%) |
May 02, 2024 | 41.54 | 41.76 | 41.46 | 41.72 | 93,372 | +0.29(+0.70%) |
May 01, 2024 | 41.39 | 41.71 | 41.36 | 41.43 | 169,634 | +0.02(+0.05%) |
Apr 30, 2024 | 41.59 | 41.69 | 41.38 | 41.41 | 74,780 | -0.35(-0.84%) |
Apr 29, 2024 | 41.66 | 41.77 | 41.66 | 41.76 | 300,865 | +0.14(+0.34%) |
Apr 26, 2024 | 41.44 | 41.63 | 41.44 | 41.62 | 70,186 | +0.20(+0.48%) |
Apr 25, 2024 | 41.37 | 41.42 | 41.13 | 41.42 | 81,869 | -0.11(-0.26%) |
Apr 24, 2024 | 41.44 | 41.58 | 41.42 | 41.53 | 72,801 | -0.07(-0.17%) |
Apr 23, 2024 | 41.34 | 41.64 | 41.34 | 41.60 | 148,697 | +0.25(+0.60%) |
Apr 22, 2024 | 41.26 | 41.41 | 41.21 | 41.35 | 52,334 | +0.18(+0.44%) |
Apr 19, 2024 | 41.24 | 41.28 | 41.10 | 41.17 | 99,306 | -0.05(-0.12%) |
Apr 18, 2024 | 41.32 | 41.38 | 41.18 | 41.22 | 207,021 | -0.09(-0.22%) |
Apr 17, 2024 | 41.48 | 41.48 | 41.22 | 41.31 | 103,877 | +0.04(+0.10%) |
Apr 16, 2024 | 41.25 | 41.34 | 41.18 | 41.27 | 97,555 | -0.17(-0.41%) |
Apr 15, 2024 | 41.75 | 41.77 | 41.36 | 41.44 | 320,996 | -0.29(-0.69%) |
Apr 12, 2024 | 41.84 | 41.90 | 41.69 | 41.73 | 59,591 | -0.24(-0.57%) |
Apr 11, 2024 | 41.90 | 42.02 | 41.75 | 41.97 | 128,240 | +0.10(+0.24%) |
Apr 10, 2024 | 41.91 | 42.00 | 41.79 | 41.87 | 80,963 | -0.47(-1.11%) |
Apr 09, 2024 | 42.31 | 42.37 | 42.19 | 42.34 | 88,245 | +0.09(+0.21%) |
Apr 08, 2024 | 42.23 | 42.27 | 42.19 | 42.25 | 107,530 | +0.04(+0.09%) |
Apr 05, 2024 | 42.05 | 42.28 | 42.05 | 42.21 | 103,832 | +0.06(+0.14%) |
Apr 04, 2024 | 42.44 | 42.49 | 42.15 | 42.15 | 84,246 | -0.12(-0.28%) |
Apr 03, 2024 | 42.15 | 42.32 | 42.13 | 42.27 | 85,781 | +0.02(+0.05%) |
Apr 02, 2024 | 42.31 | 42.31 | 42.12 | 42.25 | 141,944 | -0.11(-0.26%) |
Apr 01, 2024 | 42.39 | 42.51 | 42.30 | 42.36 | 89,523 | -0.20(-0.47%) |
Mar 28, 2024 | 42.50 | 42.60 | 42.50 | 42.56 | 140,191 | +0.00(+0.00%) |
Mar 27, 2024 | 42.52 | 42.57 | 42.44 | 42.56 | 46,418 | +0.22(+0.52%) |
Mar 26, 2024 | 42.43 | 42.43 | 42.33 | 42.34 | 123,673 | -0.01(-0.02%) |
Mar 25, 2024 | 42.43 | 42.43 | 42.33 | 42.35 | 113,665 | -0.09(-0.21%) |
Mar 22, 2024 | 42.56 | 42.56 | 42.40 | 42.44 | 162,493 | +0.04(+0.09%) |
Mar 21, 2024 | 42.40 | 42.49 | 42.40 | 42.40 | 80,156 | +0.06(+0.14%) |
Mar 20, 2024 | 42.18 | 42.38 | 42.11 | 42.34 | 95,269 | +0.21(+0.50%) |
Mar 19, 2024 | 42.06 | 42.15 | 41.96 | 42.13 | 65,758 | +0.14(+0.33%) |
Mar 18, 2024 | 42.09 | 42.09 | 41.97 | 41.99 | 94,710 | +0.04(+0.09%) |
Mar 15, 2024 | 41.97 | 42.08 | 41.91 | 41.95 | 64,216 | -0.08(-0.19%) |
Mar 14, 2024 | 42.26 | 42.26 | 41.96 | 42.03 | 170,282 | -0.23(-0.54%) |
Mar 13, 2024 | 42.32 | 42.32 | 42.21 | 42.26 | 61,513 | -0.04(-0.09%) |
Mar 12, 2024 | 42.24 | 42.31 | 42.12 | 42.30 | 140,473 | +0.09(+0.21%) |
Mar 11, 2024 | 42.27 | 42.27 | 42.12 | 42.21 | 81,025 | -0.06(-0.14%) |
Mar 08, 2024 | 42.41 | 42.47 | 42.24 | 42.27 | 55,735 | -0.05(-0.12%) |
Mar 07, 2024 | 42.21 | 42.34 | 42.21 | 42.32 | 134,146 | +0.25(+0.59%) |
Mar 06, 2024 | 41.98 | 42.18 | 41.98 | 42.07 | 90,882 | +0.16(+0.38%) |
Mar 05, 2024 | 41.88 | 42.03 | 41.84 | 41.91 | 62,605 | -0.02(-0.05%) |
Mar 04, 2024 | 41.99 | 41.99 | 41.91 | 41.93 | 65,754 | -0.06(-0.14%) |
Mar 01, 2024 | 41.67 | 42.01 | 41.67 | 41.99 | 102,782 | +0.23(+0.55%) |
Feb 29, 2024 | 41.70 | 41.82 | 41.67 | 41.76 | 70,671 | +0.13(+0.31%) |
Feb 28, 2024 | 41.53 | 41.64 | 41.53 | 41.63 | 49,909 | -0.01(-0.02%) |
Feb 27, 2024 | 41.69 | 41.70 | 41.62 | 41.64 | 105,990 | -0.03(-0.07%) |
Feb 26, 2024 | 41.79 | 41.79 | 41.62 | 41.67 | 175,261 | -0.07(-0.17%) |
Feb 23, 2024 | 41.68 | 41.79 | 41.67 | 41.74 | 92,160 | +0.09(+0.22%) |
Feb 22, 2024 | 41.42 | 41.67 | 41.42 | 41.65 | 98,289 | +0.30(+0.72%) |
Feb 21, 2024 | 41.34 | 41.38 | 41.23 | 41.35 | 62,060 | -0.02(-0.05%) |
Feb 20, 2024 | 41.46 | 41.46 | 41.34 | 41.37 | 78,115 | -0.04(-0.10%) |
Feb 16, 2024 | 41.38 | 41.52 | 41.36 | 41.41 | 195,426 | -0.10(-0.24%) |
Feb 15, 2024 | 41.43 | 41.53 | 41.40 | 41.51 | 116,459 | +0.20(+0.48%) |
Feb 14, 2024 | 41.11 | 41.34 | 41.11 | 41.31 | 71,250 | +0.31(+0.75%) |
Feb 13, 2024 | 41.08 | 41.16 | 40.92 | 41.01 | 96,423 | -0.50(-1.20%) |
Feb 12, 2024 | 41.51 | 41.60 | 41.47 | 41.50 | 59,140 | +0.05(+0.12%) |
Feb 09, 2024 | 41.32 | 41.46 | 41.32 | 41.45 | 73,692 | +0.12(+0.29%) |
Feb 08, 2024 | 41.42 | 41.45 | 41.33 | 41.33 | 132,587 | -0.09(-0.22%) |
Feb 07, 2024 | 41.45 | 41.48 | 41.40 | 41.42 | 114,384 | +0.02(+0.05%) |
Feb 06, 2024 | 41.30 | 41.40 | 41.25 | 41.40 | 83,903 | +0.20(+0.48%) |
Feb 05, 2024 | 41.19 | 41.25 | 41.10 | 41.20 | 104,566 | -0.25(-0.60%) |
Feb 02, 2024 | 41.41 | 41.47 | 41.31 | 41.45 | 162,363 | -0.12(-0.29%) |
Feb 01, 2024 | 41.33 | 41.58 | 41.24 | 41.57 | 51,564 | +0.26(+0.63%) |
Jan 31, 2024 | 41.49 | 41.49 | 41.21 | 41.31 | 112,359 | -0.05(-0.12%) |
Jan 30, 2024 | 41.39 | 41.40 | 41.26 | 41.36 | 124,013 | -0.01(-0.02%) |
Jan 29, 2024 | 41.20 | 41.38 | 41.18 | 41.37 | 187,177 | +0.22(+0.53%) |
Jan 26, 2024 | 41.17 | 41.23 | 41.13 | 41.15 | 152,662 | -0.01(-0.02%) |
Jan 25, 2024 | 41.17 | 41.17 | 41.06 | 41.16 | 220,266 | +0.18(+0.44%) |
Jan 24, 2024 | 41.14 | 41.22 | 40.98 | 40.99 | 172,195 | +0.00(+0.00%) |
Jan 23, 2024 | 40.94 | 41.01 | 40.89 | 40.99 | 96,723 | -0.02(-0.05%) |
Jan 22, 2024 | 41.03 | 41.09 | 40.94 | 41.01 | 235,175 | +0.08(+0.19%) |
Jan 19, 2024 | 40.82 | 40.95 | 40.69 | 40.93 | 243,465 | +0.16(+0.39%) |
Jan 18, 2024 | 40.69 | 40.77 | 40.63 | 40.77 | 407,874 | +0.12(+0.29%) |
Jan 17, 2024 | 40.64 | 40.67 | 40.54 | 40.65 | 211,401 | -0.18(-0.44%) |
Jan 16, 2024 | 41.04 | 41.04 | 40.79 | 40.83 | 367,794 | -0.36(-0.87%) |
Jan 12, 2024 | 41.13 | 41.43 | 41.12 | 41.18 | 480,490 | +0.09(+0.22%) |
Jan 11, 2024 | 41.02 | 41.12 | 40.85 | 41.10 | 656,155 | +0.11(+0.27%) |
Jan 10, 2024 | 40.95 | 41.04 | 40.89 | 40.99 | 298,123 | +0.04(+0.10%) |
Jan 09, 2024 | 40.93 | 41.01 | 40.88 | 40.95 | 207,027 | -0.07(-0.17%) |
Jan 08, 2024 | 40.77 | 41.04 | 40.76 | 41.02 | 325,451 | +0.25(+0.61%) |
Jan 05, 2024 | 40.77 | 40.96 | 40.71 | 40.77 | 181,274 | +0.00(+0.00%) |
Jan 04, 2024 | 40.74 | 40.93 | 40.74 | 40.77 | 327,060 | -0.17(-0.41%) |
Jan 03, 2024 | 40.82 | 41.00 | 40.77 | 40.94 | 195,349 | -0.12(-0.29%) |
Jan 02, 2024 | 41.15 | 41.15 | 40.98 | 41.06 | 1,036,734 | -0.24(-0.58%) |
Dec 29, 2023 | 41.36 | 41.41 | 41.24 | 41.29 | 156,073 | -0.06(-0.14%) |
Dec 28, 2023 | 41.40 | 41.47 | 41.35 | 41.35 | 140,248 | -0.08(-0.19%) |
Dec 27, 2023 | 41.28 | 41.44 | 41.28 | 41.43 | 375,493 | +0.19(+0.46%) |
Dec 26, 2023 | 41.10 | 41.27 | 41.10 | 41.24 | 185,182 | +0.15(+0.36%) |
Dec 22, 2023 | 41.15 | 41.19 | 41.07 | 41.10 | 245,261 | -0.02(-0.05%) |
Dec 21, 2023 | 40.94 | 41.14 | 40.94 | 41.12 | 236,639 | +0.25(+0.60%) |
Dec 20, 2023 | 41.02 | 41.15 | 40.85 | 40.87 | 232,684 | -0.19(-0.46%) |
Dec 19, 2023 | 40.89 | 41.08 | 40.89 | 41.06 | 224,499 | +0.17(+0.41%) |
Dec 18, 2023 | 40.87 | 40.91 | 40.80 | 40.89 | 831,870 | +0.01(+0.02%) |
Dec 15, 2023 | 40.97 | 40.97 | 40.81 | 40.88 | 295,814 | -0.06(-0.14%) |
Dec 14, 2023 | 40.79 | 41.03 | 40.79 | 40.94 | 493,474 | +0.28(+0.68%) |
Dec 13, 2023 | 40.17 | 40.70 | 40.17 | 40.66 | 308,736 | +0.51(+1.27%) |
Dec 12, 2023 | 40.02 | 40.17 | 39.95 | 40.15 | 179,063 | +0.09(+0.22%) |
Dec 11, 2023 | 39.98 | 40.07 | 39.95 | 40.06 | 519,370 | +0.08(+0.20%) |
Dec 08, 2023 | 39.92 | 40.01 | 39.84 | 39.98 | 267,090 | -0.06(-0.15%) |
Dec 07, 2023 | 39.93 | 40.09 | 39.93 | 40.04 | 245,601 | +0.13(+0.32%) |
Dec 06, 2023 | 39.98 | 40.08 | 39.91 | 39.92 | 174,415 | +0.01(+0.02%) |
Dec 05, 2023 | 39.79 | 39.93 | 39.79 | 39.91 | 241,940 | +0.12(+0.30%) |
Dec 04, 2023 | 39.73 | 39.84 | 39.61 | 39.79 | 470,394 | -0.19(-0.47%) |