Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 41.77 | 41.97 | 41.20 | 41.52 | 142,143 | +0.61(+1.49%) |
Jun 11, 2024 | 41.30 | 41.30 | 40.74 | 40.91 | 186,573 | -0.59(-1.42%) |
Jun 10, 2024 | 41.27 | 41.54 | 40.66 | 41.50 | 127,079 | +0.00(+0.00%) |
Jun 07, 2024 | 41.28 | 41.82 | 41.13 | 41.50 | 123,226 | +0.15(+0.36%) |
Jun 06, 2024 | 41.07 | 41.48 | 41.07 | 41.35 | 98,121 | +0.22(+0.53%) |
Jun 05, 2024 | 41.80 | 41.80 | 41.10 | 41.13 | 110,298 | -0.57(-1.37%) |
Jun 04, 2024 | 41.84 | 42.00 | 41.65 | 41.70 | 127,842 | -0.26(-0.62%) |
Jun 03, 2024 | 42.45 | 42.46 | 41.71 | 41.96 | 158,175 | -0.22(-0.52%) |
May 31, 2024 | 41.43 | 42.24 | 41.25 | 42.18 | 188,335 | +0.99(+2.40%) |
May 30, 2024 | 40.85 | 41.35 | 40.60 | 41.19 | 135,553 | +0.44(+1.08%) |
May 29, 2024 | 40.66 | 40.85 | 40.57 | 40.75 | 141,541 | -0.14(-0.34%) |
May 28, 2024 | 41.32 | 41.32 | 40.86 | 40.89 | 124,168 | -0.43(-1.04%) |
May 24, 2024 | 41.29 | 41.34 | 40.89 | 41.32 | 105,257 | +0.20(+0.49%) |
May 23, 2024 | 41.70 | 41.70 | 40.89 | 41.12 | 115,926 | -0.69(-1.65%) |
May 22, 2024 | 41.65 | 42.05 | 41.57 | 41.81 | 95,616 | +0.10(+0.24%) |
May 21, 2024 | 41.78 | 42.08 | 41.49 | 41.71 | 70,937 | +0.00(+0.00%) |
May 20, 2024 | 42.68 | 42.68 | 41.64 | 41.71 | 72,228 | -0.86(-2.02%) |
May 17, 2024 | 42.67 | 42.69 | 42.24 | 42.57 | 75,803 | -0.01(-0.02%) |
May 16, 2024 | 41.78 | 42.66 | 41.78 | 42.58 | 118,819 | +1.07(+2.58%) |
May 15, 2024 | 42.60 | 42.60 | 41.50 | 41.51 | 134,198 | -0.98(-2.31%) |
May 14, 2024 | 43.19 | 43.34 | 41.86 | 42.49 | 169,233 | -0.82(-1.89%) |
May 13, 2024 | 43.68 | 43.68 | 43.18 | 43.31 | 161,312 | -0.17(-0.39%) |
May 10, 2024 | 43.88 | 43.88 | 43.29 | 43.48 | 49,480 | -0.30(-0.69%) |
May 09, 2024 | 43.30 | 43.81 | 43.14 | 43.78 | 66,256 | +0.41(+0.95%) |
May 08, 2024 | 43.02 | 43.54 | 42.79 | 43.37 | 65,361 | +0.53(+1.24%) |
May 07, 2024 | 42.91 | 43.16 | 42.83 | 42.84 | 132,971 | +0.13(+0.30%) |
May 06, 2024 | 42.71 | 42.92 | 42.54 | 42.71 | 83,032 | +0.30(+0.70%) |
May 03, 2024 | 43.04 | 43.04 | 42.18 | 42.41 | 120,685 | -0.49(-1.13%) |
May 02, 2024 | 42.81 | 42.90 | 42.48 | 42.90 | 79,665 | +0.10(+0.23%) |
May 01, 2024 | 42.55 | 43.09 | 42.55 | 42.80 | 102,964 | +0.51(+1.20%) |
Apr 30, 2024 | 42.72 | 42.81 | 42.13 | 42.29 | 329,010 | -0.47(-1.09%) |
Apr 29, 2024 | 43.43 | 43.79 | 42.36 | 42.76 | 244,251 | -0.94(-2.16%) |
Apr 26, 2024 | 39.18 | 43.95 | 38.40 | 43.70 | 303,914 | +0.50(+1.15%) |
Apr 25, 2024 | 44.37 | 44.44 | 42.83 | 43.21 | 278,993 | -1.38(-3.10%) |
Apr 24, 2024 | 43.99 | 44.60 | 43.99 | 44.59 | 96,411 | +0.27(+0.60%) |
Apr 23, 2024 | 44.12 | 44.62 | 44.12 | 44.32 | 110,143 | +0.29(+0.65%) |
Apr 22, 2024 | 44.11 | 44.67 | 43.91 | 44.03 | 114,632 | -0.02(-0.05%) |
Apr 19, 2024 | 42.86 | 44.06 | 42.81 | 44.05 | 131,498 | +1.25(+2.92%) |
Apr 18, 2024 | 42.38 | 42.88 | 42.21 | 42.80 | 104,701 | +0.62(+1.46%) |
Apr 17, 2024 | 42.19 | 42.25 | 41.79 | 42.18 | 95,881 | -0.05(-0.12%) |
Apr 16, 2024 | 42.25 | 42.41 | 42.06 | 42.23 | 82,434 | -0.12(-0.28%) |
Apr 15, 2024 | 42.43 | 42.62 | 42.11 | 42.35 | 78,453 | +0.04(+0.09%) |
Apr 12, 2024 | 42.35 | 42.57 | 42.02 | 42.31 | 73,983 | -0.13(-0.30%) |
Apr 11, 2024 | 42.80 | 42.80 | 42.19 | 42.44 | 68,454 | -0.33(-0.77%) |
Apr 10, 2024 | 42.89 | 42.89 | 42.26 | 42.77 | 170,613 | -0.26(-0.60%) |
Apr 09, 2024 | 43.40 | 43.40 | 42.77 | 43.03 | 56,599 | -0.41(-0.94%) |
Apr 08, 2024 | 43.90 | 43.95 | 43.42 | 43.43 | 77,504 | -0.45(-1.02%) |
Apr 05, 2024 | 43.96 | 44.14 | 43.72 | 43.88 | 177,647 | -0.18(-0.41%) |
Apr 04, 2024 | 45.06 | 45.06 | 44.04 | 44.06 | 115,289 | -0.70(-1.55%) |
Apr 03, 2024 | 44.47 | 44.88 | 44.24 | 44.76 | 142,658 | +0.17(+0.38%) |
Apr 02, 2024 | 44.47 | 44.66 | 44.14 | 44.59 | 196,252 | +0.13(+0.29%) |
Apr 01, 2024 | 45.09 | 45.36 | 44.23 | 44.46 | 79,252 | -0.62(-1.37%) |
Mar 28, 2024 | 44.83 | 45.27 | 44.81 | 45.07 | 156,729 | +0.38(+0.84%) |
Mar 27, 2024 | 44.68 | 44.84 | 44.31 | 44.70 | 93,791 | +0.27(+0.60%) |
Mar 26, 2024 | 43.98 | 44.63 | 43.98 | 44.43 | 109,750 | +0.49(+1.11%) |
Mar 25, 2024 | 43.89 | 44.17 | 43.74 | 43.94 | 82,832 | +0.25(+0.57%) |
Mar 22, 2024 | 44.34 | 44.34 | 43.53 | 43.69 | 133,310 | -0.42(-0.95%) |
Mar 21, 2024 | 43.97 | 44.43 | 43.79 | 44.11 | 118,053 | +0.12(+0.27%) |
Mar 20, 2024 | 43.83 | 44.27 | 43.66 | 43.99 | 111,360 | -0.04(-0.09%) |
Mar 19, 2024 | 43.97 | 44.81 | 43.96 | 44.03 | 184,000 | +0.24(+0.54%) |
Mar 18, 2024 | 43.96 | 44.20 | 43.64 | 43.79 | 132,135 | -0.26(-0.59%) |
Mar 15, 2024 | 43.49 | 44.17 | 43.44 | 44.05 | 243,282 | +0.26(+0.59%) |
Mar 14, 2024 | 43.82 | 44.09 | 43.31 | 43.79 | 141,019 | +0.00(+0.00%) |
Mar 13, 2024 | 44.09 | 44.34 | 43.51 | 43.79 | 98,686 | -0.38(-0.85%) |
Mar 12, 2024 | 44.21 | 44.34 | 43.98 | 44.17 | 101,130 | -0.13(-0.29%) |
Mar 11, 2024 | 44.44 | 44.63 | 44.15 | 44.30 | 84,906 | -0.21(-0.47%) |
Mar 08, 2024 | 44.76 | 44.98 | 44.43 | 44.51 | 103,299 | -0.03(-0.07%) |
Mar 07, 2024 | 45.20 | 45.20 | 44.46 | 44.54 | 103,414 | -0.46(-1.02%) |
Mar 06, 2024 | 45.44 | 45.53 | 44.70 | 44.99 | 166,635 | -0.26(-0.57%) |
Mar 05, 2024 | 44.95 | 45.48 | 44.83 | 45.25 | 194,373 | +0.38(+0.84%) |
Mar 04, 2024 | 44.65 | 45.34 | 44.65 | 44.87 | 211,271 | +0.19(+0.42%) |
Mar 01, 2024 | 45.42 | 45.59 | 44.56 | 44.69 | 122,139 | -0.71(-1.55%) |
Feb 29, 2024 | 45.59 | 45.68 | 45.03 | 45.39 | 134,035 | +0.06(+0.13%) |
Feb 28, 2024 | 45.73 | 45.99 | 45.30 | 45.33 | 194,025 | -0.35(-0.76%) |
Feb 27, 2024 | 43.77 | 45.77 | 43.77 | 45.68 | 232,998 | -0.08(-0.17%) |
Feb 26, 2024 | 45.31 | 46.04 | 45.30 | 45.76 | 187,825 | +0.22(+0.48%) |
Feb 23, 2024 | 45.71 | 45.93 | 45.45 | 45.54 | 100,511 | -0.19(-0.41%) |
Feb 22, 2024 | 44.49 | 45.76 | 44.35 | 45.73 | 128,105 | +0.92(+2.05%) |
Feb 21, 2024 | 44.66 | 45.45 | 44.66 | 44.81 | 198,381 | +0.38(+0.84%) |
Feb 20, 2024 | 44.51 | 45.37 | 43.77 | 44.44 | 293,200 | +0.00(+0.00%) |
Feb 16, 2024 | 43.68 | 46.18 | 42.44 | 44.44 | 275,269 | +1.68(+3.92%) |
Feb 15, 2024 | 42.25 | 43.08 | 42.05 | 42.76 | 145,016 | +0.72(+1.71%) |
Feb 14, 2024 | 42.07 | 42.27 | 41.41 | 42.04 | 156,597 | +0.32(+0.76%) |
Feb 13, 2024 | 41.65 | 41.88 | 41.31 | 41.72 | 188,931 | -0.29(-0.68%) |
Feb 12, 2024 | 41.19 | 42.28 | 41.19 | 42.01 | 131,581 | +0.89(+2.16%) |
Feb 09, 2024 | 40.23 | 41.34 | 40.10 | 41.12 | 126,567 | +0.78(+1.93%) |
Feb 08, 2024 | 39.25 | 40.41 | 39.16 | 40.34 | 204,685 | +1.05(+2.66%) |
Feb 07, 2024 | 39.98 | 39.98 | 39.27 | 39.29 | 297,334 | -0.68(-1.70%) |
Feb 06, 2024 | 39.87 | 40.16 | 39.36 | 39.97 | 114,673 | +0.07(+0.17%) |
Feb 05, 2024 | 39.90 | 40.04 | 39.50 | 39.91 | 153,473 | -0.34(-0.83%) |
Feb 02, 2024 | 40.15 | 40.52 | 40.04 | 40.24 | 86,713 | -0.06(-0.15%) |
Feb 01, 2024 | 40.95 | 40.95 | 39.76 | 40.30 | 112,347 | -0.88(-2.13%) |
Jan 31, 2024 | 41.45 | 42.05 | 41.05 | 41.18 | 154,570 | -0.11(-0.26%) |
Jan 30, 2024 | 40.77 | 41.31 | 40.63 | 41.29 | 89,238 | +0.40(+0.99%) |
Jan 29, 2024 | 40.70 | 41.01 | 40.63 | 40.88 | 84,353 | +0.01(+0.02%) |
Jan 26, 2024 | 41.14 | 41.14 | 40.56 | 40.87 | 74,209 | -0.05(-0.12%) |
Jan 25, 2024 | 41.51 | 41.51 | 40.77 | 40.92 | 90,330 | -0.26(-0.62%) |
Jan 24, 2024 | 41.47 | 41.49 | 40.99 | 41.18 | 92,325 | +0.06(+0.14%) |
Jan 23, 2024 | 41.50 | 42.01 | 41.11 | 41.12 | 129,432 | -0.38(-0.90%) |
Jan 22, 2024 | 40.60 | 41.54 | 40.50 | 41.49 | 112,326 | +1.09(+2.69%) |
Jan 19, 2024 | 40.16 | 40.44 | 39.89 | 40.41 | 96,630 | +0.62(+1.56%) |
Jan 18, 2024 | 39.48 | 39.80 | 39.32 | 39.79 | 140,533 | +0.32(+0.80%) |
Jan 17, 2024 | 38.41 | 39.49 | 38.41 | 39.47 | 163,770 | +0.76(+1.96%) |
Jan 16, 2024 | 38.63 | 39.11 | 38.51 | 38.71 | 110,801 | -0.11(-0.28%) |
Jan 12, 2024 | 38.91 | 39.14 | 38.56 | 38.82 | 90,156 | +0.29(+0.74%) |
Jan 11, 2024 | 38.28 | 38.62 | 37.88 | 38.53 | 216,855 | +0.09(+0.23%) |
Jan 10, 2024 | 38.20 | 38.46 | 38.14 | 38.44 | 106,882 | +0.07(+0.18%) |
Jan 09, 2024 | 38.70 | 38.70 | 38.05 | 38.38 | 105,480 | -0.59(-1.52%) |
Jan 08, 2024 | 39.24 | 39.24 | 38.57 | 38.97 | 110,830 | -0.13(-0.33%) |
Jan 05, 2024 | 39.06 | 39.34 | 38.93 | 39.10 | 132,101 | -0.01(-0.03%) |
Jan 04, 2024 | 39.25 | 39.60 | 39.01 | 39.11 | 170,482 | +0.14(+0.35%) |
Jan 03, 2024 | 39.38 | 39.64 | 38.96 | 38.97 | 129,406 | -0.25(-0.63%) |