Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 43.43 | 43.62 | 43.43 | 43.60 | 2,505 | +0.26(+0.61%) |
May 17, 2024 | 43.33 | 43.44 | 43.33 | 43.34 | 608 | -0.21(-0.49%) |
May 16, 2024 | 43.89 | 43.89 | 43.55 | 43.55 | 970 | -0.14(-0.32%) |
May 15, 2024 | 43.58 | 43.81 | 43.58 | 43.69 | 2,430 | +0.41(+0.94%) |
May 14, 2024 | 43.24 | 43.34 | 43.04 | 43.28 | 3,577 | +0.35(+0.83%) |
May 13, 2024 | 43.05 | 43.21 | 42.88 | 42.93 | 4,210 | +0.07(+0.16%) |
May 10, 2024 | 43.02 | 43.02 | 42.83 | 42.86 | 1,438 | +0.01(+0.02%) |
May 09, 2024 | 42.41 | 42.85 | 42.40 | 42.85 | 779 | +0.37(+0.88%) |
May 08, 2024 | 42.44 | 42.53 | 42.29 | 42.48 | 1,159 | -0.24(-0.55%) |
May 07, 2024 | 42.78 | 42.80 | 42.71 | 42.72 | 682 | +0.08(+0.19%) |
May 06, 2024 | 42.52 | 42.64 | 42.52 | 42.64 | 1,249 | +0.56(+1.34%) |
May 03, 2024 | 42.23 | 42.23 | 42.04 | 42.07 | 954 | +0.26(+0.63%) |
May 02, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 220 | +0.54(+1.31%) |
May 01, 2024 | 41.14 | 41.53 | 41.14 | 41.27 | 1,072 | +0.01(+0.03%) |
Apr 30, 2024 | 41.61 | 41.68 | 41.26 | 41.26 | 679 | -0.58(-1.40%) |
Apr 29, 2024 | 41.73 | 41.95 | 41.73 | 41.84 | 888 | +0.32(+0.76%) |
Apr 26, 2024 | 41.26 | 41.63 | 41.26 | 41.53 | 929 | +0.52(+1.26%) |
Apr 25, 2024 | 40.76 | 41.04 | 40.53 | 41.01 | 1,317 | -0.26(-0.63%) |
Apr 24, 2024 | 41.28 | 41.28 | 41.27 | 41.27 | 363 | +0.02(+0.05%) |
Apr 23, 2024 | 40.85 | 41.34 | 40.85 | 41.25 | 2,440 | +0.54(+1.33%) |
Apr 22, 2024 | 40.46 | 40.89 | 40.41 | 40.71 | 4,831 | +0.33(+0.83%) |
Apr 19, 2024 | 40.52 | 40.60 | 40.26 | 40.37 | 1,284 | -0.10(-0.26%) |
Apr 18, 2024 | 40.54 | 40.66 | 40.48 | 40.48 | 756 | -0.28(-0.69%) |
Apr 17, 2024 | 41.13 | 41.15 | 40.70 | 40.76 | 1,064 | -0.20(-0.50%) |
Apr 16, 2024 | 40.90 | 41.05 | 40.85 | 40.96 | 2,032 | -0.19(-0.45%) |
Apr 15, 2024 | 42.01 | 42.01 | 41.15 | 41.15 | 3,504 | -0.60(-1.43%) |
Apr 12, 2024 | 42.24 | 42.24 | 41.75 | 41.75 | 1,606 | -0.68(-1.61%) |
Apr 11, 2024 | 42.15 | 42.51 | 42.15 | 42.43 | 830 | +0.08(+0.19%) |
Apr 10, 2024 | 42.32 | 42.35 | 42.15 | 42.35 | 1,082 | -0.60(-1.39%) |
Apr 09, 2024 | 42.91 | 42.95 | 42.91 | 42.95 | 565 | +0.15(+0.35%) |
Apr 08, 2024 | 42.82 | 42.91 | 42.80 | 42.80 | 1,501 | -0.03(-0.06%) |
Apr 05, 2024 | 42.50 | 42.86 | 42.50 | 42.82 | 1,338 | +0.30(+0.70%) |
Apr 04, 2024 | 43.25 | 43.26 | 42.53 | 42.53 | 1,387 | -0.56(-1.31%) |
Apr 03, 2024 | 42.88 | 43.09 | 42.88 | 43.09 | 3,477 | +0.24(+0.56%) |
Apr 02, 2024 | 42.97 | 42.97 | 42.45 | 42.85 | 2,115 | -0.43(-0.99%) |
Apr 01, 2024 | 43.01 | 43.48 | 43.01 | 43.28 | 1,232 | -0.26(-0.61%) |
Mar 28, 2024 | 43.49 | 43.62 | 43.49 | 43.54 | 608 | +0.17(+0.38%) |
Mar 27, 2024 | 43.15 | 43.37 | 43.15 | 43.37 | 507 | +0.50(+1.16%) |
Mar 26, 2024 | 43.01 | 43.04 | 42.86 | 42.87 | 6,043 | +0.01(+0.03%) |
Mar 25, 2024 | 43.02 | 43.02 | 42.80 | 42.86 | 1,854 | -0.07(-0.16%) |
Mar 22, 2024 | 43.10 | 43.10 | 42.90 | 42.93 | 2,424 | -0.25(-0.58%) |
Mar 21, 2024 | 42.97 | 43.39 | 42.97 | 43.18 | 1,710 | +0.42(+0.99%) |
Mar 20, 2024 | 42.25 | 42.76 | 42.25 | 42.76 | 1,436 | +0.45(+1.06%) |
Mar 19, 2024 | 41.93 | 42.33 | 41.93 | 42.31 | 2,064 | +0.38(+0.91%) |
Mar 18, 2024 | 41.98 | 42.08 | 41.93 | 41.93 | 1,756 | +0.06(+0.14%) |
Mar 15, 2024 | 41.82 | 41.87 | 41.82 | 41.87 | 2,475 | -0.06(-0.15%) |
Mar 14, 2024 | 42.36 | 42.36 | 41.79 | 41.93 | 2,745 | -0.49(-1.16%) |
Mar 13, 2024 | 42.61 | 42.64 | 42.42 | 42.42 | 3,098 | -0.04(-0.09%) |
Mar 12, 2024 | 42.03 | 42.46 | 42.03 | 42.46 | 877 | +0.42(+0.99%) |
Mar 11, 2024 | 42.12 | 42.14 | 42.01 | 42.04 | 1,220 | -0.07(-0.16%) |
Mar 08, 2024 | 42.66 | 42.66 | 42.03 | 42.11 | 4,840 | -0.10(-0.24%) |
Mar 07, 2024 | 42.17 | 42.37 | 42.17 | 42.21 | 1,507 | +0.24(+0.57%) |
Mar 06, 2024 | 42.10 | 42.18 | 41.97 | 41.97 | 4,380 | +0.15(+0.35%) |
Mar 05, 2024 | 41.92 | 41.98 | 41.83 | 41.83 | 1,045 | -0.41(-0.98%) |
Mar 04, 2024 | 42.49 | 42.49 | 42.24 | 42.24 | 984 | -0.39(-0.92%) |
Mar 01, 2024 | 42.07 | 42.65 | 42.07 | 42.63 | 709 | +0.39(+0.92%) |
Feb 29, 2024 | 42.23 | 42.24 | 42.23 | 42.24 | 407 | -0.01(-0.02%) |
Feb 28, 2024 | 42.24 | 42.34 | 42.24 | 42.25 | 717 | +0.01(+0.01%) |
Feb 27, 2024 | 42.03 | 42.24 | 42.03 | 42.24 | 150,764 | +0.25(+0.60%) |
Feb 26, 2024 | 42.02 | 42.07 | 41.96 | 41.99 | 2,105 | -0.10(-0.24%) |
Feb 23, 2024 | 42.09 | 42.21 | 42.01 | 42.10 | 2,657 | +0.33(+0.78%) |
Feb 22, 2024 | 41.63 | 41.84 | 41.63 | 41.77 | 1,631 | +0.66(+1.61%) |
Feb 21, 2024 | 41.09 | 41.14 | 41.01 | 41.11 | 1,945 | -0.09(-0.23%) |
Feb 20, 2024 | 41.27 | 41.33 | 41.20 | 41.20 | 1,867 | -0.36(-0.86%) |
Feb 16, 2024 | 41.51 | 41.56 | 41.51 | 41.56 | 522 | -0.26(-0.62%) |
Feb 15, 2024 | 41.78 | 41.84 | 41.74 | 41.82 | 2,232 | +0.51(+1.23%) |
Feb 14, 2024 | 41.31 | 41.39 | 41.17 | 41.31 | 1,809 | +0.28(+0.69%) |
Feb 13, 2024 | 41.29 | 41.29 | 41.03 | 41.03 | 2,115 | -0.82(-1.96%) |
Feb 12, 2024 | 41.68 | 41.98 | 41.68 | 41.85 | 1,368 | +0.23(+0.56%) |
Feb 09, 2024 | 41.42 | 41.63 | 41.42 | 41.62 | 1,229 | +0.11(+0.25%) |
Feb 08, 2024 | 41.35 | 41.51 | 41.29 | 41.51 | 981 | +0.07(+0.16%) |
Feb 07, 2024 | 41.18 | 41.58 | 41.18 | 41.44 | 761 | +0.24(+0.59%) |
Feb 06, 2024 | 41.14 | 41.25 | 41.14 | 41.20 | 959 | +0.29(+0.71%) |
Feb 05, 2024 | 40.98 | 40.99 | 40.81 | 40.91 | 2,161 | -0.30(-0.73%) |
Feb 02, 2024 | 40.91 | 41.28 | 40.91 | 41.21 | 1,887 | +0.17(+0.42%) |
Feb 01, 2024 | 40.56 | 41.04 | 40.56 | 41.04 | 1,165 | +0.67(+1.66%) |
Jan 31, 2024 | 40.86 | 40.86 | 40.26 | 40.37 | 1,754 | -0.38(-0.94%) |
Jan 30, 2024 | 40.72 | 40.80 | 40.72 | 40.75 | 692 | -0.18(-0.44%) |
Jan 29, 2024 | 40.53 | 40.98 | 40.42 | 40.93 | 7,070 | +0.43(+1.06%) |
Jan 26, 2024 | 40.56 | 40.56 | 40.50 | 40.50 | 1,496 | +0.05(+0.12%) |
Jan 25, 2024 | 40.34 | 40.46 | 40.34 | 40.45 | 1,230 | +0.36(+0.90%) |
Jan 24, 2024 | 40.37 | 40.37 | 40.09 | 40.09 | 678 | -0.14(-0.35%) |
Jan 23, 2024 | 40.20 | 40.23 | 40.01 | 40.23 | 4,538 | +0.15(+0.39%) |
Jan 22, 2024 | 40.03 | 40.21 | 40.01 | 40.07 | 1,715 | +0.16(+0.39%) |
Jan 19, 2024 | 39.41 | 39.93 | 39.41 | 39.92 | 6,426 | +0.31(+0.78%) |
Jan 18, 2024 | 39.57 | 39.62 | 39.34 | 39.61 | 1,603 | +0.14(+0.37%) |
Jan 17, 2024 | 39.37 | 39.47 | 39.35 | 39.47 | 1,893 | -0.23(-0.59%) |
Jan 16, 2024 | 39.77 | 39.82 | 39.60 | 39.70 | 3,300 | -0.25(-0.62%) |
Jan 12, 2024 | 40.30 | 40.30 | 39.87 | 39.95 | 1,391 | -0.22(-0.54%) |
Jan 11, 2024 | 40.22 | 40.22 | 40.15 | 40.16 | 405 | -0.08(-0.20%) |
Jan 10, 2024 | 40.27 | 40.32 | 40.18 | 40.24 | 3,537 | +0.02(+0.05%) |
Jan 09, 2024 | 40.00 | 40.22 | 40.00 | 40.22 | 874 | -0.03(-0.07%) |
Jan 08, 2024 | 39.60 | 40.25 | 39.53 | 40.25 | 2,432 | +0.61(+1.54%) |
Jan 05, 2024 | 39.66 | 39.66 | 39.64 | 39.64 | 505 | +0.11(+0.29%) |
Jan 04, 2024 | 39.60 | 39.64 | 39.52 | 39.52 | 645 | -0.06(-0.15%) |
Jan 03, 2024 | 40.00 | 40.00 | 39.58 | 39.58 | 2,556 | -0.71(-1.76%) |
Jan 02, 2024 | 40.34 | 40.34 | 40.23 | 40.29 | 2,340 | -0.09(-0.22%) |
Dec 29, 2023 | 40.62 | 40.62 | 40.38 | 40.38 | 1,422 | -0.27(-0.66%) |
Dec 28, 2023 | 40.59 | 40.76 | 40.59 | 40.65 | 2,430 | +0.04(+0.10%) |
Dec 27, 2023 | 40.49 | 40.61 | 40.49 | 40.61 | 2,178 | +0.11(+0.28%) |
Dec 26, 2023 | 40.19 | 40.57 | 40.19 | 40.50 | 2,354 | +0.29(+0.72%) |
Dec 22, 2023 | 39.95 | 40.21 | 39.95 | 40.21 | 1,746 | +0.28(+0.71%) |
Dec 21, 2023 | 39.68 | 39.93 | 39.68 | 39.93 | 1,355 | +0.58(+1.48%) |
Dec 20, 2023 | 40.00 | 40.00 | 39.34 | 39.34 | 825 | -0.62(-1.55%) |
Dec 19, 2023 | 39.80 | 39.99 | 39.80 | 39.96 | 1,393 | +0.32(+0.80%) |
Dec 18, 2023 | 39.80 | 39.80 | 39.58 | 39.65 | 2,411 | -0.09(-0.22%) |
Dec 15, 2023 | 39.74 | 39.74 | 39.60 | 39.73 | 1,251 | -0.03(-0.08%) |
Dec 14, 2023 | 39.88 | 39.88 | 39.75 | 39.76 | 3,952 | +0.45(+1.13%) |
Dec 13, 2023 | 38.38 | 39.34 | 38.38 | 39.32 | 1,816 | +0.87(+2.26%) |
Dec 12, 2023 | 38.09 | 38.51 | 38.09 | 38.45 | 648 | +0.15(+0.39%) |
Dec 11, 2023 | 38.18 | 38.32 | 38.18 | 38.30 | 994 | +0.15(+0.39%) |
Dec 08, 2023 | 38.05 | 38.18 | 38.05 | 38.15 | 2,542 | +0.33(+0.87%) |
Dec 07, 2023 | 37.48 | 37.85 | 37.48 | 37.82 | 2,855 | +0.42(+1.12%) |
Dec 06, 2023 | 37.71 | 37.88 | 37.41 | 37.41 | 2,462 | -0.04(-0.10%) |
Dec 05, 2023 | 37.41 | 37.56 | 37.39 | 37.44 | 2,065 | -0.31(-0.81%) |
Dec 04, 2023 | 37.78 | 37.78 | 37.64 | 37.75 | 1,380 | -0.02(-0.05%) |