Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 40.42 | 40.54 | 40.30 | 40.34 | 572,410 | -0.47(-1.15%) |
Jun 11, 2024 | 40.75 | 40.81 | 40.61 | 40.81 | 639,978 | -0.11(-0.26%) |
Jun 10, 2024 | 40.91 | 41.04 | 40.78 | 40.92 | 1,175,003 | +1.20(+3.03%) |
Jun 07, 2024 | 39.91 | 40.02 | 39.69 | 39.72 | 955,683 | -0.21(-0.52%) |
Jun 06, 2024 | 39.85 | 39.94 | 39.77 | 39.92 | 284,032 | -0.03(-0.07%) |
Jun 05, 2024 | 39.77 | 39.99 | 39.67 | 39.95 | 649,556 | +0.16(+0.40%) |
Jun 04, 2024 | 39.98 | 39.98 | 39.69 | 39.80 | 611,798 | -0.41(-1.03%) |
Jun 03, 2024 | 40.57 | 40.73 | 40.05 | 40.21 | 1,736,700 | +0.69(+1.75%) |
May 31, 2024 | 39.53 | 39.57 | 39.18 | 39.52 | 763,150 | +0.13(+0.33%) |
May 30, 2024 | 39.44 | 39.56 | 39.37 | 39.39 | 877,511 | -0.36(-0.92%) |
May 29, 2024 | 40.01 | 40.14 | 39.74 | 39.76 | 2,981,826 | +0.07(+0.17%) |
May 28, 2024 | 39.87 | 39.87 | 39.57 | 39.69 | 688,371 | -0.97(-2.38%) |
May 24, 2024 | 40.64 | 40.74 | 40.58 | 40.65 | 384,171 | +0.02(+0.05%) |
May 23, 2024 | 40.99 | 41.13 | 40.50 | 40.63 | 581,339 | -0.83(-2.00%) |
May 22, 2024 | 41.46 | 41.64 | 41.40 | 41.46 | 711,082 | -0.02(-0.05%) |
May 21, 2024 | 41.50 | 41.54 | 41.44 | 41.48 | 291,976 | +0.07(+0.17%) |
May 20, 2024 | 41.37 | 41.46 | 41.35 | 41.41 | 303,295 | -0.51(-1.22%) |
May 17, 2024 | 41.70 | 41.93 | 41.70 | 41.92 | 247,223 | +0.19(+0.45%) |
May 16, 2024 | 41.80 | 41.83 | 41.71 | 41.74 | 356,742 | -0.01(-0.02%) |
May 15, 2024 | 41.61 | 41.76 | 41.47 | 41.75 | 381,701 | +0.07(+0.17%) |
May 14, 2024 | 41.65 | 41.72 | 41.56 | 41.68 | 454,210 | -0.48(-1.15%) |
May 13, 2024 | 42.25 | 42.28 | 42.14 | 42.16 | 456,470 | -0.09(-0.21%) |
May 10, 2024 | 42.48 | 42.48 | 42.19 | 42.25 | 205,916 | -0.02(-0.05%) |
May 09, 2024 | 42.21 | 42.33 | 42.14 | 42.27 | 349,515 | -0.54(-1.27%) |
May 08, 2024 | 42.64 | 42.81 | 42.64 | 42.81 | 437,460 | +0.22(+0.51%) |
May 07, 2024 | 42.47 | 42.64 | 42.47 | 42.59 | 264,260 | -0.13(-0.30%) |
May 06, 2024 | 42.64 | 42.78 | 42.63 | 42.72 | 187,810 | -0.19(-0.44%) |
May 03, 2024 | 42.76 | 42.95 | 42.76 | 42.91 | 379,651 | +0.31(+0.72%) |
May 02, 2024 | 42.48 | 42.65 | 42.29 | 42.60 | 454,060 | +0.27(+0.63%) |
May 01, 2024 | 42.42 | 42.60 | 42.31 | 42.34 | 251,767 | -0.05(-0.12%) |
Apr 30, 2024 | 42.54 | 42.54 | 42.33 | 42.39 | 336,616 | -0.24(-0.55%) |
Apr 29, 2024 | 42.55 | 42.72 | 42.52 | 42.62 | 518,773 | +0.49(+1.17%) |
Apr 26, 2024 | 41.95 | 42.14 | 41.93 | 42.13 | 144,631 | +0.26(+0.61%) |
Apr 25, 2024 | 41.83 | 41.88 | 41.65 | 41.87 | 381,112 | -0.19(-0.45%) |
Apr 24, 2024 | 42.26 | 42.26 | 41.96 | 42.06 | 392,852 | -0.64(-1.50%) |
Apr 23, 2024 | 42.58 | 42.72 | 42.46 | 42.70 | 399,560 | -0.04(-0.09%) |
Apr 22, 2024 | 42.52 | 42.84 | 42.50 | 42.74 | 452,512 | +0.17(+0.39%) |
Apr 19, 2024 | 42.58 | 42.73 | 42.48 | 42.57 | 545,693 | -0.22(-0.51%) |
Apr 18, 2024 | 42.87 | 42.95 | 42.70 | 42.79 | 370,857 | +0.33(+0.77%) |
Apr 17, 2024 | 42.83 | 42.85 | 42.45 | 42.47 | 322,778 | -0.42(-0.99%) |
Apr 16, 2024 | 43.01 | 43.01 | 42.79 | 42.89 | 682,637 | -0.55(-1.27%) |
Apr 15, 2024 | 43.95 | 43.95 | 43.40 | 43.44 | 1,528,196 | +0.11(+0.25%) |
Apr 12, 2024 | 44.18 | 44.18 | 43.14 | 43.33 | 1,161,755 | -0.99(-2.22%) |
Apr 11, 2024 | 44.29 | 44.35 | 44.10 | 44.32 | 866,530 | +0.05(+0.11%) |
Apr 10, 2024 | 44.22 | 44.30 | 43.97 | 44.27 | 1,569,600 | -0.12(-0.27%) |
Apr 09, 2024 | 44.29 | 44.43 | 44.15 | 44.39 | 522,328 | +0.13(+0.29%) |
Apr 08, 2024 | 44.15 | 44.30 | 44.15 | 44.26 | 515,366 | +0.17(+0.38%) |
Apr 05, 2024 | 43.89 | 44.15 | 43.86 | 44.09 | 383,518 | +0.34(+0.77%) |
Apr 04, 2024 | 43.96 | 44.23 | 43.74 | 43.76 | 562,789 | +0.04(+0.09%) |
Apr 03, 2024 | 43.52 | 43.79 | 43.52 | 43.72 | 418,703 | +0.64(+1.49%) |
Apr 02, 2024 | 43.03 | 43.17 | 43.01 | 43.08 | 395,173 | +0.28(+0.64%) |
Apr 01, 2024 | 42.94 | 43.10 | 42.75 | 42.80 | 891,785 | -0.71(-1.63%) |
Mar 28, 2024 | 43.48 | 43.60 | 43.46 | 43.51 | 502,059 | +0.00(+0.00%) |
Mar 27, 2024 | 43.53 | 43.56 | 43.40 | 43.51 | 218,186 | +0.14(+0.32%) |
Mar 26, 2024 | 43.47 | 43.50 | 43.35 | 43.37 | 476,527 | -0.43(-0.99%) |
Mar 25, 2024 | 43.81 | 43.88 | 43.75 | 43.81 | 451,257 | -0.40(-0.91%) |
Mar 22, 2024 | 44.32 | 44.32 | 44.18 | 44.21 | 290,632 | -0.02(-0.04%) |
Mar 21, 2024 | 44.22 | 44.35 | 44.18 | 44.23 | 604,294 | +0.30(+0.67%) |
Mar 20, 2024 | 43.85 | 43.96 | 43.74 | 43.93 | 434,262 | -0.22(-0.49%) |
Mar 19, 2024 | 44.14 | 44.24 | 44.04 | 44.15 | 351,049 | +0.05(+0.11%) |
Mar 18, 2024 | 44.04 | 44.16 | 43.95 | 44.10 | 403,213 | +0.27(+0.61%) |
Mar 15, 2024 | 43.84 | 43.85 | 43.71 | 43.83 | 450,482 | +0.04(+0.09%) |
Mar 14, 2024 | 44.00 | 44.06 | 43.71 | 43.80 | 533,990 | -0.21(-0.47%) |
Mar 13, 2024 | 43.93 | 44.03 | 43.89 | 44.00 | 595,427 | +0.23(+0.52%) |
Mar 12, 2024 | 43.79 | 43.82 | 43.57 | 43.78 | 292,987 | +0.18(+0.41%) |
Mar 11, 2024 | 43.54 | 43.62 | 43.43 | 43.60 | 201,838 | -0.04(-0.09%) |
Mar 08, 2024 | 43.72 | 43.79 | 43.57 | 43.64 | 264,621 | -0.03(-0.07%) |
Mar 07, 2024 | 43.64 | 43.72 | 43.58 | 43.67 | 268,247 | +0.10(+0.23%) |
Mar 06, 2024 | 43.63 | 43.68 | 43.50 | 43.57 | 672,055 | +0.50(+1.17%) |
Mar 05, 2024 | 43.30 | 43.33 | 42.97 | 43.07 | 531,741 | -0.23(-0.52%) |
Mar 04, 2024 | 43.38 | 43.38 | 43.18 | 43.29 | 1,011,068 | -0.87(-1.96%) |
Mar 01, 2024 | 43.91 | 44.24 | 43.85 | 44.16 | 994,443 | +0.33(+0.76%) |
Feb 29, 2024 | 43.95 | 43.95 | 43.70 | 43.82 | 867,178 | -0.08(-0.18%) |
Feb 28, 2024 | 43.78 | 43.93 | 43.67 | 43.90 | 595,441 | +0.01(+0.02%) |
Feb 27, 2024 | 43.91 | 43.99 | 43.85 | 43.89 | 391,400 | -0.02(-0.04%) |
Feb 26, 2024 | 43.86 | 43.92 | 43.74 | 43.91 | 546,257 | -0.25(-0.56%) |
Feb 23, 2024 | 44.07 | 44.18 | 44.03 | 44.16 | 208,804 | +0.13(+0.29%) |
Feb 22, 2024 | 44.00 | 44.08 | 43.91 | 44.03 | 931,071 | +0.12(+0.27%) |
Feb 21, 2024 | 44.08 | 44.27 | 43.82 | 43.91 | 910,135 | -0.13(-0.29%) |
Feb 20, 2024 | 44.18 | 44.19 | 43.97 | 44.04 | 730,074 | +0.14(+0.31%) |
Feb 16, 2024 | 43.91 | 44.08 | 43.76 | 43.90 | 325,345 | +0.08(+0.18%) |
Feb 15, 2024 | 43.47 | 43.86 | 43.47 | 43.82 | 420,169 | +0.42(+0.98%) |
Feb 14, 2024 | 43.39 | 43.47 | 43.32 | 43.40 | 194,414 | +0.32(+0.73%) |
Feb 13, 2024 | 43.19 | 43.30 | 42.81 | 43.09 | 258,719 | -0.11(-0.25%) |
Feb 12, 2024 | 42.98 | 43.30 | 42.94 | 43.19 | 337,753 | +0.57(+1.34%) |
Feb 09, 2024 | 42.44 | 42.70 | 42.42 | 42.62 | 674,845 | +0.15(+0.35%) |
Feb 08, 2024 | 42.71 | 42.79 | 42.35 | 42.48 | 761,359 | -0.17(-0.39%) |
Feb 07, 2024 | 42.53 | 42.69 | 42.53 | 42.64 | 452,027 | +0.37(+0.89%) |
Feb 06, 2024 | 42.28 | 42.32 | 42.15 | 42.27 | 1,711,275 | +0.25(+0.59%) |
Feb 05, 2024 | 41.95 | 42.18 | 41.92 | 42.02 | 710,742 | +0.56(+1.35%) |
Feb 02, 2024 | 41.54 | 41.56 | 41.33 | 41.46 | 290,203 | -0.11(-0.26%) |
Feb 01, 2024 | 41.46 | 41.62 | 41.39 | 41.57 | 857,650 | +0.53(+1.30%) |
Jan 31, 2024 | 41.26 | 41.27 | 40.98 | 41.04 | 864,949 | -0.93(-2.21%) |
Jan 30, 2024 | 41.88 | 42.11 | 41.72 | 41.96 | 356,405 | -0.90(-2.09%) |
Jan 29, 2024 | 42.78 | 42.90 | 42.68 | 42.86 | 460,502 | +0.37(+0.88%) |
Jan 26, 2024 | 42.47 | 42.64 | 42.43 | 42.48 | 235,521 | -0.06(-0.14%) |
Jan 25, 2024 | 42.44 | 42.56 | 42.32 | 42.54 | 405,791 | +0.25(+0.58%) |
Jan 24, 2024 | 42.47 | 42.55 | 42.30 | 42.30 | 441,811 | +0.01(+0.02%) |
Jan 23, 2024 | 42.15 | 42.30 | 42.14 | 42.29 | 224,251 | +0.08(+0.19%) |
Jan 22, 2024 | 42.13 | 42.29 | 42.11 | 42.21 | 416,638 | +0.54(+1.30%) |
Jan 19, 2024 | 41.62 | 41.70 | 41.43 | 41.67 | 355,920 | +0.16(+0.38%) |
Jan 18, 2024 | 41.59 | 41.62 | 41.40 | 41.51 | 441,784 | -0.40(-0.96%) |
Jan 17, 2024 | 41.80 | 41.97 | 41.72 | 41.91 | 316,896 | +0.14(+0.33%) |
Jan 16, 2024 | 42.08 | 42.08 | 41.73 | 41.78 | 516,291 | -0.35(-0.84%) |
Jan 12, 2024 | 42.17 | 42.26 | 42.03 | 42.13 | 334,713 | +0.11(+0.26%) |
Jan 11, 2024 | 42.15 | 42.15 | 41.89 | 42.02 | 543,188 | -0.06(-0.14%) |
Jan 10, 2024 | 42.20 | 42.22 | 41.99 | 42.08 | 484,292 | -0.22(-0.51%) |
Jan 09, 2024 | 42.61 | 42.61 | 42.24 | 42.30 | 871,048 | -0.65(-1.51%) |
Jan 08, 2024 | 42.57 | 42.98 | 42.57 | 42.95 | 745,283 | +0.59(+1.40%) |
Jan 05, 2024 | 42.24 | 42.46 | 42.22 | 42.36 | 313,169 | +0.16(+0.37%) |
Jan 04, 2024 | 42.33 | 42.38 | 42.16 | 42.20 | 587,995 | +0.75(+1.81%) |
Jan 03, 2024 | 41.80 | 41.80 | 41.37 | 41.45 | 1,411,705 | -0.93(-2.19%) |