Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 43.00 | 43.01 | 42.95 | 42.98 | 48,235 | -0.28(-0.65%) |
Jun 06, 2024 | 43.19 | 43.28 | 43.19 | 43.26 | 52,295 | -0.01(-0.02%) |
Jun 05, 2024 | 43.18 | 43.27 | 43.15 | 43.27 | 63,593 | +0.11(+0.25%) |
Jun 04, 2024 | 43.05 | 43.16 | 43.04 | 43.16 | 80,608 | +0.19(+0.44%) |
Jun 03, 2024 | 42.80 | 42.97 | 42.79 | 42.97 | 55,523 | +0.20(+0.47%) |
May 31, 2024 | 42.68 | 42.77 | 42.67 | 42.77 | 46,722 | +0.19(+0.45%) |
May 30, 2024 | 42.53 | 42.58 | 42.50 | 42.58 | 60,413 | +0.16(+0.38%) |
May 29, 2024 | 42.45 | 42.48 | 42.37 | 42.42 | 43,769 | -0.15(-0.35%) |
May 28, 2024 | 42.78 | 42.78 | 42.55 | 42.57 | 56,809 | -0.19(-0.44%) |
May 24, 2024 | 42.65 | 42.78 | 42.65 | 42.76 | 94,664 | +0.07(+0.16%) |
May 23, 2024 | 42.81 | 42.83 | 42.66 | 42.69 | 96,297 | -0.11(-0.26%) |
May 22, 2024 | 42.80 | 42.87 | 42.79 | 42.80 | 42,868 | -0.06(-0.13%) |
May 21, 2024 | 42.87 | 42.88 | 42.83 | 42.86 | 61,554 | +0.07(+0.17%) |
May 20, 2024 | 42.78 | 42.81 | 42.77 | 42.78 | 34,089 | -0.02(-0.06%) |
May 17, 2024 | 42.88 | 42.89 | 42.80 | 42.81 | 187,556 | -0.09(-0.22%) |
May 16, 2024 | 43.00 | 43.00 | 42.88 | 42.90 | 91,276 | -0.05(-0.13%) |
May 15, 2024 | 42.91 | 42.99 | 42.86 | 42.96 | 71,967 | +0.27(+0.63%) |
May 14, 2024 | 42.66 | 42.71 | 42.63 | 42.69 | 70,089 | +0.12(+0.28%) |
May 13, 2024 | 42.65 | 42.65 | 42.57 | 42.57 | 52,171 | +0.01(+0.02%) |
May 10, 2024 | 42.60 | 42.62 | 42.54 | 42.56 | 67,066 | -0.10(-0.23%) |
May 09, 2024 | 42.57 | 42.69 | 42.56 | 42.66 | 79,252 | +0.10(+0.23%) |
May 08, 2024 | 42.64 | 42.67 | 42.56 | 42.56 | 55,914 | -0.31(-0.72%) |
May 07, 2024 | 42.65 | 42.87 | 42.65 | 42.87 | 49,753 | +0.41(+0.96%) |
May 06, 2024 | 42.52 | 42.62 | 42.46 | 42.46 | 55,714 | -0.08(-0.19%) |
May 03, 2024 | 42.55 | 42.57 | 42.43 | 42.54 | 135,412 | +0.20(+0.47%) |
May 02, 2024 | 42.15 | 42.34 | 42.13 | 42.34 | 1,191,987 | +0.18(+0.43%) |
May 01, 2024 | 42.07 | 42.25 | 42.04 | 42.16 | 74,759 | +0.15(+0.37%) |
Apr 30, 2024 | 42.05 | 42.12 | 41.99 | 42.01 | 51,079 | -0.14(-0.34%) |
Apr 29, 2024 | 42.13 | 42.18 | 42.08 | 42.15 | 72,622 | +0.14(+0.33%) |
Apr 26, 2024 | 41.99 | 42.08 | 41.99 | 42.01 | 78,230 | +0.06(+0.14%) |
Apr 25, 2024 | 41.85 | 41.95 | 41.82 | 41.95 | 66,158 | -0.11(-0.26%) |
Apr 24, 2024 | 42.09 | 42.09 | 41.98 | 42.06 | 48,678 | -0.09(-0.21%) |
Apr 23, 2024 | 42.05 | 42.24 | 42.03 | 42.15 | 91,238 | +0.04(+0.09%) |
Apr 22, 2024 | 42.03 | 42.11 | 42.03 | 42.11 | 71,494 | +0.02(+0.05%) |
Apr 19, 2024 | 42.12 | 42.12 | 42.03 | 42.09 | 97,361 | +0.13(+0.31%) |
Apr 18, 2024 | 42.09 | 42.09 | 41.96 | 41.96 | 47,484 | -0.14(-0.33%) |
Apr 17, 2024 | 42.04 | 42.13 | 42.00 | 42.10 | 109,500 | +0.17(+0.41%) |
Apr 16, 2024 | 41.91 | 41.94 | 41.84 | 41.93 | 56,371 | -0.12(-0.30%) |
Apr 15, 2024 | 42.15 | 42.15 | 42.00 | 42.05 | 113,361 | -0.28(-0.66%) |
Apr 12, 2024 | 42.35 | 42.40 | 42.31 | 42.33 | 72,620 | +0.11(+0.26%) |
Apr 11, 2024 | 42.33 | 42.35 | 42.18 | 42.22 | 91,517 | -0.07(-0.16%) |
Apr 10, 2024 | 42.49 | 42.50 | 42.27 | 42.29 | 249,059 | -0.46(-1.07%) |
Apr 09, 2024 | 42.66 | 42.76 | 42.66 | 42.75 | 65,823 | +0.14(+0.33%) |
Apr 08, 2024 | 42.60 | 42.65 | 42.56 | 42.61 | 52,583 | -0.03(-0.08%) |
Apr 05, 2024 | 42.64 | 42.76 | 42.64 | 42.64 | 77,948 | -0.18(-0.43%) |
Apr 04, 2024 | 42.81 | 42.83 | 42.71 | 42.83 | 97,741 | +0.08(+0.19%) |
Apr 03, 2024 | 42.55 | 42.75 | 42.55 | 42.75 | 115,827 | +0.03(+0.07%) |
Apr 02, 2024 | 42.64 | 42.74 | 42.58 | 42.72 | 147,735 | -0.09(-0.21%) |
Apr 01, 2024 | 42.97 | 42.97 | 42.76 | 42.81 | 105,664 | -0.29(-0.67%) |
Mar 28, 2024 | 43.04 | 43.13 | 43.03 | 43.10 | 88,312 | +0.01(+0.02%) |
Mar 27, 2024 | 43.00 | 43.10 | 42.96 | 43.09 | 92,452 | +0.16(+0.37%) |
Mar 26, 2024 | 42.95 | 42.96 | 42.87 | 42.93 | 68,022 | -0.02(-0.05%) |
Mar 25, 2024 | 43.01 | 43.01 | 42.91 | 42.95 | 85,093 | -0.07(-0.16%) |
Mar 22, 2024 | 42.99 | 43.03 | 42.98 | 43.02 | 300,496 | +0.01(+0.02%) |
Mar 21, 2024 | 43.08 | 43.08 | 42.97 | 43.01 | 71,772 | +0.02(+0.05%) |
Mar 20, 2024 | 42.92 | 43.00 | 42.85 | 42.99 | 188,525 | +0.05(+0.12%) |
Mar 19, 2024 | 42.83 | 42.96 | 42.83 | 42.94 | 82,830 | +0.13(+0.30%) |
Mar 18, 2024 | 42.81 | 42.85 | 42.76 | 42.81 | 78,440 | -0.09(-0.21%) |
Mar 15, 2024 | 42.85 | 42.90 | 42.78 | 42.90 | 128,801 | +0.04(+0.10%) |
Mar 14, 2024 | 43.00 | 43.00 | 42.84 | 42.86 | 165,937 | -0.24(-0.56%) |
Mar 13, 2024 | 43.14 | 43.19 | 43.10 | 43.10 | 141,832 | -0.06(-0.15%) |
Mar 12, 2024 | 43.21 | 43.22 | 43.13 | 43.16 | 65,972 | -0.13(-0.31%) |
Mar 11, 2024 | 43.30 | 43.33 | 43.24 | 43.29 | 53,854 | -0.01(-0.02%) |
Mar 08, 2024 | 43.32 | 43.36 | 43.28 | 43.30 | 70,580 | +0.03(+0.08%) |
Mar 07, 2024 | 43.29 | 43.29 | 43.19 | 43.27 | 60,483 | +0.07(+0.17%) |
Mar 06, 2024 | 43.16 | 43.26 | 43.16 | 43.19 | 52,330 | +0.08(+0.18%) |
Mar 05, 2024 | 43.08 | 43.16 | 43.05 | 43.12 | 464,481 | +0.20(+0.46%) |
Mar 04, 2024 | 42.87 | 42.95 | 42.87 | 42.92 | 118,709 | -0.06(-0.14%) |
Mar 01, 2024 | 42.77 | 43.00 | 42.67 | 42.98 | 81,396 | +0.16(+0.37%) |
Feb 29, 2024 | 42.80 | 42.88 | 42.77 | 42.82 | 84,643 | +0.09(+0.21%) |
Feb 28, 2024 | 42.70 | 42.75 | 42.67 | 42.73 | 71,444 | +0.05(+0.12%) |
Feb 27, 2024 | 42.67 | 42.76 | 42.65 | 42.68 | 206,855 | -0.05(-0.12%) |
Feb 26, 2024 | 42.79 | 42.83 | 42.67 | 42.73 | 96,402 | -0.08(-0.19%) |
Feb 23, 2024 | 42.66 | 42.82 | 42.66 | 42.81 | 54,227 | +0.17(+0.40%) |
Feb 22, 2024 | 42.64 | 42.70 | 42.60 | 42.64 | 107,678 | +0.02(+0.05%) |
Feb 21, 2024 | 42.79 | 42.79 | 42.62 | 42.62 | 354,025 | -0.10(-0.24%) |
Feb 20, 2024 | 42.68 | 42.78 | 42.68 | 42.72 | 124,841 | +0.05(+0.13%) |
Feb 16, 2024 | 42.61 | 42.67 | 42.58 | 42.67 | 93,890 | -0.12(-0.28%) |
Feb 15, 2024 | 42.79 | 42.82 | 42.70 | 42.79 | 92,918 | +0.15(+0.35%) |
Feb 14, 2024 | 42.57 | 42.67 | 42.55 | 42.64 | 63,876 | +0.08(+0.19%) |
Feb 13, 2024 | 42.69 | 42.69 | 42.52 | 42.56 | 168,858 | -0.36(-0.83%) |
Feb 12, 2024 | 42.85 | 42.94 | 42.80 | 42.92 | 125,611 | +0.04(+0.09%) |
Feb 09, 2024 | 42.83 | 42.88 | 42.80 | 42.88 | 103,476 | -0.03(-0.07%) |
Feb 08, 2024 | 42.94 | 42.95 | 42.86 | 42.91 | 76,076 | -0.07(-0.16%) |
Feb 07, 2024 | 43.01 | 43.13 | 42.97 | 42.97 | 92,459 | -0.09(-0.21%) |
Feb 06, 2024 | 42.96 | 43.11 | 42.93 | 43.06 | 112,170 | +0.08(+0.18%) |
Feb 05, 2024 | 42.99 | 42.99 | 42.85 | 42.98 | 121,323 | -0.26(-0.60%) |
Feb 02, 2024 | 43.24 | 43.31 | 43.15 | 43.24 | 156,019 | -0.29(-0.66%) |
Feb 01, 2024 | 43.49 | 43.64 | 43.45 | 43.53 | 81,411 | +0.22(+0.50%) |
Jan 31, 2024 | 43.28 | 43.41 | 43.22 | 43.31 | 119,421 | -0.01(-0.02%) |
Jan 30, 2024 | 43.16 | 43.32 | 43.01 | 43.32 | 119,050 | +0.26(+0.60%) |
Jan 29, 2024 | 43.03 | 43.11 | 42.99 | 43.06 | 408,692 | +0.15(+0.35%) |
Jan 26, 2024 | 42.99 | 43.00 | 42.92 | 42.92 | 75,485 | -0.02(-0.05%) |
Jan 25, 2024 | 42.94 | 43.00 | 42.90 | 42.94 | 160,389 | +0.15(+0.35%) |
Jan 24, 2024 | 43.02 | 43.03 | 42.79 | 42.79 | 195,377 | -0.15(-0.34%) |
Jan 23, 2024 | 42.94 | 42.97 | 42.83 | 42.93 | 157,839 | -0.05(-0.11%) |
Jan 22, 2024 | 43.04 | 43.06 | 42.97 | 42.98 | 106,223 | +0.09(+0.21%) |
Jan 19, 2024 | 42.89 | 42.91 | 42.77 | 42.90 | 142,448 | -0.01(-0.02%) |
Jan 18, 2024 | 42.92 | 42.97 | 42.85 | 42.91 | 148,374 | -0.03(-0.07%) |
Jan 17, 2024 | 42.99 | 43.00 | 42.87 | 42.93 | 120,016 | -0.10(-0.24%) |
Jan 16, 2024 | 43.18 | 43.23 | 42.99 | 43.04 | 185,689 | -0.28(-0.65%) |
Jan 12, 2024 | 43.33 | 43.43 | 43.27 | 43.32 | 380,891 | +0.09(+0.21%) |
Jan 11, 2024 | 43.10 | 43.26 | 43.05 | 43.23 | 108,122 | +0.19(+0.44%) |
Jan 10, 2024 | 43.16 | 43.17 | 43.04 | 43.04 | 144,422 | -0.07(-0.16%) |
Jan 09, 2024 | 43.03 | 43.12 | 43.03 | 43.11 | 61,617 | +0.06(+0.14%) |
Jan 08, 2024 | 42.89 | 43.16 | 42.89 | 43.05 | 132,536 | +0.17(+0.39%) |
Jan 05, 2024 | 42.87 | 43.12 | 42.87 | 42.89 | 154,160 | -0.13(-0.30%) |
Jan 04, 2024 | 43.01 | 43.05 | 42.96 | 43.01 | 113,987 | -0.19(-0.43%) |
Jan 03, 2024 | 43.03 | 43.21 | 42.99 | 43.20 | 233,319 | -0.01(-0.02%) |