Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 40.79 | 40.85 | 40.09 | 40.38 | 128,340 | -0.46(-1.13%) |
Jun 12, 2024 | 40.86 | 41.18 | 40.69 | 40.84 | 339,091 | +0.93(+2.33%) |
Jun 11, 2024 | 39.82 | 39.95 | 39.55 | 39.91 | 414,728 | +0.33(+0.83%) |
Jun 10, 2024 | 39.39 | 39.67 | 39.27 | 39.58 | 152,624 | +0.33(+0.85%) |
Jun 07, 2024 | 39.55 | 39.57 | 39.15 | 39.25 | 152,573 | -0.48(-1.21%) |
Jun 06, 2024 | 39.41 | 39.85 | 39.38 | 39.73 | 267,063 | +0.12(+0.30%) |
Jun 05, 2024 | 39.61 | 39.64 | 39.16 | 39.61 | 559,384 | -0.45(-1.13%) |
Jun 04, 2024 | 40.47 | 40.47 | 39.87 | 40.07 | 384,254 | -0.98(-2.40%) |
Jun 03, 2024 | 40.63 | 41.07 | 40.57 | 41.05 | 447,387 | +1.09(+2.73%) |
May 31, 2024 | 40.12 | 40.23 | 39.50 | 39.96 | 307,758 | -0.09(-0.22%) |
May 30, 2024 | 40.49 | 40.68 | 39.93 | 40.05 | 448,155 | -1.66(-3.99%) |
May 29, 2024 | 41.98 | 42.00 | 41.54 | 41.71 | 213,499 | -0.42(-1.00%) |
May 28, 2024 | 42.20 | 42.33 | 42.02 | 42.13 | 109,418 | -0.08(-0.19%) |
May 24, 2024 | 42.13 | 42.47 | 42.05 | 42.21 | 147,673 | +0.37(+0.89%) |
May 23, 2024 | 42.86 | 42.86 | 41.76 | 41.84 | 179,062 | -0.91(-2.12%) |
May 22, 2024 | 43.46 | 43.48 | 42.65 | 42.74 | 155,086 | -0.95(-2.19%) |
May 21, 2024 | 43.50 | 43.80 | 43.48 | 43.70 | 273,986 | +0.25(+0.57%) |
May 20, 2024 | 43.24 | 43.53 | 43.08 | 43.45 | 60,993 | +0.25(+0.57%) |
May 17, 2024 | 42.97 | 43.29 | 42.80 | 43.21 | 109,592 | +0.19(+0.43%) |
May 16, 2024 | 43.20 | 43.21 | 42.98 | 43.02 | 93,308 | -0.09(-0.21%) |
May 15, 2024 | 42.81 | 43.18 | 42.60 | 43.11 | 106,529 | +0.77(+1.81%) |
May 14, 2024 | 42.13 | 42.41 | 42.04 | 42.34 | 161,545 | +0.06(+0.14%) |
May 13, 2024 | 42.33 | 42.49 | 42.09 | 42.28 | 96,493 | +0.41(+0.99%) |
May 10, 2024 | 42.09 | 42.18 | 41.71 | 41.87 | 97,551 | +0.48(+1.17%) |
May 09, 2024 | 41.22 | 41.43 | 41.05 | 41.38 | 72,922 | +0.59(+1.45%) |
May 08, 2024 | 40.48 | 40.87 | 40.48 | 40.79 | 48,109 | -0.03(-0.07%) |
May 07, 2024 | 41.01 | 41.06 | 40.67 | 40.82 | 676,163 | -0.28(-0.67%) |
May 06, 2024 | 41.35 | 41.35 | 41.00 | 41.10 | 86,400 | +0.18(+0.43%) |
May 03, 2024 | 40.98 | 40.98 | 40.67 | 40.92 | 76,734 | +0.39(+0.97%) |
May 02, 2024 | 40.25 | 40.84 | 39.99 | 40.53 | 201,323 | +0.65(+1.63%) |
May 01, 2024 | 40.01 | 40.57 | 39.74 | 39.88 | 86,274 | +0.38(+0.97%) |
Apr 30, 2024 | 39.98 | 40.12 | 39.47 | 39.49 | 203,786 | -0.95(-2.36%) |
Apr 29, 2024 | 40.06 | 40.58 | 39.96 | 40.45 | 194,546 | +1.03(+2.62%) |
Apr 26, 2024 | 39.20 | 39.55 | 39.18 | 39.42 | 597,142 | +1.00(+2.61%) |
Apr 25, 2024 | 37.90 | 38.51 | 37.72 | 38.41 | 92,308 | +0.25(+0.64%) |
Apr 24, 2024 | 38.18 | 38.34 | 37.97 | 38.17 | 110,166 | -0.07(-0.18%) |
Apr 23, 2024 | 37.78 | 38.25 | 37.74 | 38.23 | 117,560 | +0.51(+1.36%) |
Apr 22, 2024 | 37.67 | 37.91 | 37.60 | 37.72 | 112,886 | -0.08(-0.21%) |
Apr 19, 2024 | 37.55 | 37.90 | 37.55 | 37.80 | 101,695 | +0.14(+0.37%) |
Apr 18, 2024 | 38.00 | 38.03 | 37.60 | 37.66 | 192,727 | -0.05(-0.13%) |
Apr 17, 2024 | 38.05 | 38.15 | 37.56 | 37.71 | 216,277 | -0.02(-0.05%) |
Apr 16, 2024 | 38.01 | 38.08 | 37.67 | 37.73 | 322,888 | -0.63(-1.64%) |
Apr 15, 2024 | 39.13 | 39.13 | 38.32 | 38.36 | 172,159 | -0.62(-1.59%) |
Apr 12, 2024 | 39.65 | 39.66 | 38.83 | 38.98 | 308,322 | -1.08(-2.70%) |
Apr 11, 2024 | 39.76 | 40.16 | 39.33 | 40.07 | 499,746 | +0.55(+1.40%) |
Apr 10, 2024 | 39.62 | 39.93 | 39.37 | 39.51 | 436,445 | -1.01(-2.50%) |
Apr 09, 2024 | 40.62 | 40.74 | 40.25 | 40.53 | 94,666 | +0.76(+1.91%) |
Apr 08, 2024 | 40.02 | 40.10 | 39.76 | 39.77 | 100,438 | +0.14(+0.35%) |
Apr 05, 2024 | 39.35 | 39.79 | 39.14 | 39.63 | 112,018 | +0.57(+1.46%) |
Apr 04, 2024 | 39.71 | 39.86 | 38.96 | 39.06 | 80,522 | +0.06(+0.15%) |
Apr 03, 2024 | 38.68 | 39.13 | 38.65 | 39.00 | 91,055 | +0.18(+0.46%) |
Apr 02, 2024 | 38.84 | 39.09 | 38.75 | 38.83 | 73,528 | +0.40(+1.05%) |
Apr 01, 2024 | 38.82 | 39.02 | 38.27 | 38.42 | 223,085 | -0.14(-0.36%) |
Mar 28, 2024 | 38.39 | 38.60 | 38.39 | 38.56 | 93,387 | +0.17(+0.44%) |
Mar 27, 2024 | 38.26 | 38.46 | 38.18 | 38.39 | 135,230 | +0.57(+1.51%) |
Mar 26, 2024 | 38.22 | 38.22 | 37.73 | 37.82 | 166,907 | +0.09(+0.23%) |
Mar 25, 2024 | 37.61 | 38.10 | 37.61 | 37.73 | 107,640 | +0.10(+0.26%) |
Mar 22, 2024 | 37.64 | 37.80 | 37.43 | 37.63 | 884,305 | -0.48(-1.27%) |
Mar 21, 2024 | 38.39 | 38.48 | 38.00 | 38.12 | 90,084 | -0.08(-0.21%) |
Mar 20, 2024 | 37.23 | 38.26 | 37.22 | 38.20 | 144,934 | +1.20(+3.25%) |
Mar 19, 2024 | 36.89 | 37.08 | 36.77 | 36.99 | 39,821 | +0.04(+0.11%) |
Mar 18, 2024 | 37.36 | 37.36 | 36.88 | 36.95 | 127,699 | -0.77(-2.04%) |
Mar 15, 2024 | 38.25 | 38.28 | 37.61 | 37.72 | 302,924 | -0.43(-1.14%) |
Mar 14, 2024 | 38.56 | 38.56 | 38.04 | 38.16 | 90,000 | -0.88(-2.24%) |
Mar 13, 2024 | 38.62 | 39.32 | 38.62 | 39.03 | 80,656 | +0.65(+1.69%) |
Mar 12, 2024 | 38.35 | 38.47 | 38.12 | 38.38 | 93,883 | -0.18(-0.46%) |
Mar 11, 2024 | 38.41 | 38.76 | 38.41 | 38.56 | 131,903 | +0.23(+0.59%) |
Mar 08, 2024 | 38.41 | 38.49 | 38.22 | 38.33 | 145,811 | -0.20(-0.51%) |
Mar 07, 2024 | 38.16 | 38.55 | 38.02 | 38.53 | 128,787 | +0.12(+0.31%) |
Mar 06, 2024 | 38.09 | 38.57 | 38.09 | 38.41 | 239,348 | +1.26(+3.39%) |
Mar 05, 2024 | 37.48 | 37.50 | 37.01 | 37.15 | 90,523 | -0.24(-0.63%) |
Mar 04, 2024 | 37.41 | 37.44 | 37.21 | 37.39 | 103,925 | -0.07(-0.18%) |
Mar 01, 2024 | 37.03 | 37.54 | 36.78 | 37.46 | 320,366 | +0.89(+2.42%) |
Feb 29, 2024 | 36.77 | 36.83 | 36.43 | 36.57 | 185,492 | +0.25(+0.68%) |
Feb 28, 2024 | 36.58 | 36.62 | 36.14 | 36.33 | 142,196 | -0.81(-2.17%) |
Feb 27, 2024 | 37.19 | 37.30 | 37.09 | 37.13 | 60,670 | -0.01(-0.03%) |
Feb 26, 2024 | 37.03 | 37.22 | 36.98 | 37.14 | 103,044 | -0.35(-0.95%) |
Feb 23, 2024 | 37.24 | 37.59 | 37.13 | 37.50 | 162,151 | -0.25(-0.65%) |
Feb 22, 2024 | 37.74 | 37.82 | 37.46 | 37.74 | 170,354 | +0.07(+0.18%) |
Feb 21, 2024 | 37.75 | 37.88 | 37.47 | 37.67 | 264,214 | +0.00(+0.00%) |
Feb 20, 2024 | 37.65 | 37.72 | 37.50 | 37.67 | 134,298 | -0.38(-1.01%) |
Feb 16, 2024 | 37.75 | 38.24 | 37.74 | 38.06 | 77,835 | +0.48(+1.28%) |
Feb 15, 2024 | 37.44 | 37.65 | 37.38 | 37.58 | 129,161 | +0.28(+0.74%) |
Feb 14, 2024 | 37.16 | 37.33 | 37.06 | 37.30 | 125,077 | +0.38(+1.04%) |
Feb 13, 2024 | 37.40 | 37.40 | 36.63 | 36.92 | 126,412 | -1.08(-2.85%) |
Feb 12, 2024 | 37.64 | 38.17 | 37.64 | 38.00 | 72,024 | +0.25(+0.65%) |
Feb 09, 2024 | 37.78 | 37.79 | 37.48 | 37.75 | 69,439 | -0.10(-0.26%) |
Feb 08, 2024 | 38.10 | 38.10 | 37.76 | 37.85 | 64,973 | -0.65(-1.69%) |
Feb 07, 2024 | 38.53 | 38.61 | 38.29 | 38.50 | 201,245 | -0.47(-1.21%) |
Feb 06, 2024 | 38.45 | 39.00 | 38.38 | 38.97 | 107,633 | +1.02(+2.70%) |
Feb 05, 2024 | 38.06 | 38.06 | 37.66 | 37.95 | 128,407 | -0.45(-1.18%) |
Feb 02, 2024 | 38.69 | 38.69 | 38.25 | 38.40 | 283,113 | -0.92(-2.33%) |
Feb 01, 2024 | 38.85 | 39.41 | 38.82 | 39.32 | 246,212 | +0.71(+1.84%) |
Jan 31, 2024 | 38.94 | 39.20 | 38.64 | 38.61 | 94,569 | -0.08(-0.20%) |
Jan 30, 2024 | 38.61 | 38.70 | 38.36 | 38.69 | 52,231 | -0.03(-0.08%) |
Jan 29, 2024 | 38.78 | 38.78 | 38.37 | 38.72 | 66,093 | -0.30(-0.76%) |
Jan 26, 2024 | 39.03 | 39.16 | 38.84 | 39.01 | 65,845 | +0.66(+1.72%) |
Jan 25, 2024 | 38.52 | 38.52 | 38.06 | 38.35 | 46,529 | +0.07(+0.18%) |
Jan 24, 2024 | 38.72 | 38.78 | 38.17 | 38.28 | 116,395 | +0.52(+1.38%) |
Jan 23, 2024 | 37.46 | 37.80 | 37.39 | 37.76 | 118,352 | +0.97(+2.65%) |
Jan 22, 2024 | 36.66 | 36.95 | 36.56 | 36.79 | 66,621 | -0.73(-1.94%) |
Jan 19, 2024 | 37.26 | 37.58 | 37.01 | 37.52 | 253,605 | +0.24(+0.63%) |
Jan 18, 2024 | 37.16 | 37.31 | 37.07 | 37.28 | 92,936 | +0.54(+1.47%) |
Jan 17, 2024 | 36.78 | 36.78 | 36.41 | 36.74 | 834,653 | -0.67(-1.79%) |
Jan 16, 2024 | 38.10 | 38.10 | 37.33 | 37.41 | 179,351 | -1.57(-4.02%) |
Jan 12, 2024 | 39.06 | 39.37 | 38.89 | 38.97 | 96,608 | +0.27(+0.69%) |
Jan 11, 2024 | 38.84 | 38.85 | 38.29 | 38.71 | 111,032 | +0.28(+0.72%) |
Jan 10, 2024 | 38.49 | 38.51 | 38.35 | 38.43 | 207,168 | -0.31(-0.79%) |
Jan 09, 2024 | 39.02 | 39.03 | 38.67 | 38.74 | 50,748 | -0.50(-1.28%) |
Jan 08, 2024 | 38.71 | 39.32 | 38.70 | 39.24 | 135,434 | +0.19(+0.48%) |
Jan 05, 2024 | 38.89 | 39.48 | 38.79 | 39.05 | 147,263 | +0.13(+0.33%) |
Jan 04, 2024 | 38.95 | 39.15 | 38.85 | 38.92 | 167,917 | -0.23(-0.58%) |
Jan 03, 2024 | 39.13 | 39.38 | 38.91 | 39.15 | 287,801 | -1.04(-2.60%) |
Jan 02, 2024 | 40.39 | 40.55 | 40.12 | 40.19 | 178,757 | -0.95(-2.30%) |
Dec 29, 2023 | 41.00 | 41.35 | 41.00 | 41.14 | 131,775 | +0.84(+2.08%) |
Dec 28, 2023 | 40.84 | 40.85 | 40.22 | 40.30 | 181,042 | -1.01(-2.45%) |
Dec 27, 2023 | 40.95 | 41.42 | 40.95 | 41.32 | 278,136 | +0.98(+2.44%) |
Dec 26, 2023 | 40.29 | 40.35 | 39.99 | 40.33 | 93,330 | +0.22(+0.54%) |
Dec 22, 2023 | 40.10 | 40.32 | 39.91 | 40.12 | 224,462 | -0.55(-1.36%) |
Dec 21, 2023 | 40.60 | 40.76 | 40.36 | 40.67 | 71,535 | +0.75(+1.87%) |
Dec 20, 2023 | 40.53 | 40.75 | 39.76 | 39.92 | 103,798 | -0.46(-1.13%) |
Dec 19, 2023 | 39.93 | 40.48 | 39.92 | 40.37 | 191,023 | +0.91(+2.32%) |
Dec 18, 2023 | 39.66 | 39.92 | 39.27 | 39.46 | 167,068 | -1.22(-2.99%) |
Dec 15, 2023 | 40.90 | 41.06 | 40.57 | 40.68 | 140,195 | -0.21(-0.52%) |
Dec 14, 2023 | 40.47 | 41.05 | 40.47 | 40.89 | 253,336 | +1.94(+4.99%) |
Dec 13, 2023 | 37.63 | 39.01 | 37.27 | 38.95 | 463,761 | +0.99(+2.61%) |
Dec 12, 2023 | 37.85 | 37.99 | 37.64 | 37.95 | 135,850 | -0.30(-0.79%) |
Dec 11, 2023 | 37.82 | 38.26 | 37.79 | 38.25 | 114,326 | +0.12(+0.31%) |
Dec 08, 2023 | 38.20 | 38.41 | 37.89 | 38.14 | 305,701 | -0.62(-1.61%) |
Dec 07, 2023 | 38.60 | 38.84 | 38.41 | 38.76 | 191,974 | +0.15(+0.38%) |
Dec 06, 2023 | 38.97 | 39.08 | 38.58 | 38.61 | 203,986 | +0.01(+0.03%) |
Dec 05, 2023 | 38.54 | 38.71 | 38.30 | 38.60 | 305,289 | -0.53(-1.37%) |
Dec 04, 2023 | 39.25 | 39.43 | 38.92 | 39.14 | 635,355 | -0.53(-1.35%) |