Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 43.26 | 43.29 | 42.81 | 42.86 | 211,683 | -0.51(-1.18%) |
Jun 06, 2024 | 43.33 | 43.47 | 43.30 | 43.37 | 180,857 | +0.16(+0.37%) |
Jun 05, 2024 | 43.11 | 43.21 | 42.92 | 43.21 | 224,624 | +0.28(+0.65%) |
Jun 04, 2024 | 42.87 | 42.98 | 42.70 | 42.93 | 271,981 | -0.81(-1.85%) |
Jun 03, 2024 | 43.86 | 43.89 | 43.53 | 43.74 | 307,985 | +0.21(+0.48%) |
May 31, 2024 | 43.46 | 43.56 | 43.21 | 43.53 | 390,926 | -0.26(-0.59%) |
May 30, 2024 | 43.55 | 43.88 | 43.50 | 43.79 | 140,336 | -0.12(-0.27%) |
May 29, 2024 | 44.07 | 44.07 | 43.89 | 43.91 | 237,359 | -0.59(-1.33%) |
May 28, 2024 | 44.67 | 44.72 | 44.41 | 44.50 | 169,795 | +0.36(+0.82%) |
May 24, 2024 | 44.17 | 44.26 | 44.09 | 44.14 | 97,643 | +0.17(+0.39%) |
May 23, 2024 | 44.48 | 44.48 | 43.91 | 43.97 | 202,891 | -0.39(-0.88%) |
May 22, 2024 | 44.54 | 44.54 | 44.28 | 44.36 | 162,128 | -0.22(-0.49%) |
May 21, 2024 | 44.64 | 44.69 | 44.52 | 44.58 | 229,716 | -0.01(-0.02%) |
May 20, 2024 | 44.49 | 44.68 | 44.49 | 44.59 | 182,332 | -0.01(-0.02%) |
May 17, 2024 | 44.43 | 44.63 | 44.38 | 44.60 | 167,749 | +0.23(+0.52%) |
May 16, 2024 | 44.37 | 44.47 | 44.31 | 44.37 | 207,259 | +0.24(+0.54%) |
May 15, 2024 | 43.99 | 44.16 | 43.77 | 44.13 | 151,621 | +0.20(+0.46%) |
May 14, 2024 | 43.85 | 43.95 | 43.84 | 43.93 | 322,723 | +0.00(+0.00%) |
May 13, 2024 | 44.00 | 44.09 | 43.84 | 43.93 | 236,109 | +0.21(+0.48%) |
May 10, 2024 | 43.94 | 43.94 | 43.68 | 43.72 | 202,825 | +0.31(+0.71%) |
May 09, 2024 | 43.11 | 43.41 | 43.10 | 43.41 | 586,152 | +0.16(+0.37%) |
May 08, 2024 | 43.04 | 43.28 | 43.04 | 43.25 | 149,685 | +0.21(+0.49%) |
May 07, 2024 | 43.13 | 43.16 | 43.00 | 43.04 | 170,340 | -0.15(-0.35%) |
May 06, 2024 | 43.15 | 43.24 | 43.13 | 43.19 | 140,269 | +0.04(+0.09%) |
May 03, 2024 | 43.14 | 43.16 | 42.87 | 43.15 | 423,449 | +0.54(+1.27%) |
May 02, 2024 | 42.28 | 42.65 | 42.15 | 42.61 | 464,227 | +0.72(+1.72%) |
May 01, 2024 | 41.95 | 42.31 | 41.84 | 41.89 | 179,360 | +0.03(+0.07%) |
Apr 30, 2024 | 42.04 | 42.15 | 41.84 | 41.86 | 214,386 | -0.56(-1.32%) |
Apr 29, 2024 | 42.17 | 42.42 | 42.15 | 42.42 | 266,993 | +0.51(+1.22%) |
Apr 26, 2024 | 41.75 | 41.92 | 41.75 | 41.91 | 340,479 | +0.42(+1.01%) |
Apr 25, 2024 | 41.08 | 41.55 | 41.08 | 41.49 | 157,083 | +0.11(+0.27%) |
Apr 24, 2024 | 41.43 | 41.45 | 41.23 | 41.38 | 137,473 | +0.02(+0.05%) |
Apr 23, 2024 | 41.13 | 41.42 | 41.08 | 41.36 | 198,974 | +0.08(+0.19%) |
Apr 22, 2024 | 40.95 | 41.31 | 40.92 | 41.28 | 201,131 | +0.05(+0.12%) |
Apr 19, 2024 | 41.11 | 41.28 | 41.09 | 41.23 | 157,577 | +0.04(+0.10%) |
Apr 18, 2024 | 41.32 | 41.44 | 41.07 | 41.19 | 213,159 | +0.12(+0.29%) |
Apr 17, 2024 | 41.30 | 41.34 | 40.98 | 41.07 | 503,902 | +0.14(+0.34%) |
Apr 16, 2024 | 41.02 | 41.11 | 40.86 | 40.93 | 267,388 | -0.68(-1.63%) |
Apr 15, 2024 | 41.94 | 41.94 | 41.54 | 41.61 | 243,077 | -0.16(-0.38%) |
Apr 12, 2024 | 42.15 | 42.16 | 41.70 | 41.77 | 255,696 | -0.81(-1.90%) |
Apr 11, 2024 | 42.61 | 42.68 | 42.41 | 42.58 | 307,675 | +0.02(+0.05%) |
Apr 10, 2024 | 42.62 | 42.66 | 42.42 | 42.56 | 214,192 | -0.32(-0.75%) |
Apr 09, 2024 | 42.92 | 42.97 | 42.74 | 42.88 | 182,943 | +0.27(+0.63%) |
Apr 08, 2024 | 42.48 | 42.66 | 42.48 | 42.61 | 153,992 | +0.40(+0.95%) |
Apr 05, 2024 | 42.04 | 42.25 | 42.00 | 42.21 | 235,733 | -0.01(-0.02%) |
Apr 04, 2024 | 42.65 | 42.77 | 42.19 | 42.22 | 241,488 | -0.06(-0.14%) |
Apr 03, 2024 | 42.11 | 42.39 | 42.04 | 42.28 | 232,196 | +0.14(+0.33%) |
Apr 02, 2024 | 42.10 | 42.25 | 42.06 | 42.14 | 328,367 | +0.47(+1.13%) |
Apr 01, 2024 | 41.75 | 41.92 | 41.61 | 41.67 | 379,732 | -0.17(-0.41%) |
Mar 28, 2024 | 41.78 | 41.89 | 41.76 | 41.84 | 957,231 | +0.02(+0.05%) |
Mar 27, 2024 | 41.65 | 41.82 | 41.64 | 41.82 | 181,549 | +0.25(+0.60%) |
Mar 26, 2024 | 41.70 | 41.70 | 41.56 | 41.57 | 176,208 | -0.14(-0.34%) |
Mar 25, 2024 | 41.61 | 41.78 | 41.61 | 41.71 | 271,722 | +0.08(+0.19%) |
Mar 22, 2024 | 41.67 | 41.72 | 41.57 | 41.63 | 224,242 | -0.57(-1.35%) |
Mar 21, 2024 | 42.30 | 42.41 | 42.18 | 42.20 | 307,089 | -0.01(-0.02%) |
Mar 20, 2024 | 41.74 | 42.22 | 41.65 | 42.21 | 458,521 | +0.45(+1.08%) |
Mar 19, 2024 | 41.68 | 41.85 | 41.61 | 41.76 | 230,190 | -0.04(-0.10%) |
Mar 18, 2024 | 41.94 | 42.02 | 41.73 | 41.80 | 192,753 | +0.08(+0.19%) |
Mar 15, 2024 | 41.90 | 41.91 | 41.70 | 41.72 | 572,887 | -0.22(-0.52%) |
Mar 14, 2024 | 42.11 | 42.14 | 41.83 | 41.94 | 183,025 | -0.24(-0.57%) |
Mar 13, 2024 | 42.19 | 42.24 | 42.10 | 42.18 | 271,519 | -0.15(-0.35%) |
Mar 12, 2024 | 42.29 | 42.33 | 42.09 | 42.33 | 329,382 | +0.27(+0.64%) |
Mar 11, 2024 | 42.06 | 42.18 | 42.03 | 42.06 | 197,055 | -0.14(-0.33%) |
Mar 08, 2024 | 42.32 | 42.38 | 42.15 | 42.20 | 445,453 | -0.43(-1.01%) |
Mar 07, 2024 | 42.48 | 42.68 | 42.45 | 42.63 | 413,568 | +0.40(+0.95%) |
Mar 06, 2024 | 42.18 | 42.37 | 42.14 | 42.23 | 280,320 | +0.60(+1.44%) |
Mar 05, 2024 | 41.74 | 41.85 | 41.56 | 41.63 | 384,879 | -0.12(-0.29%) |
Mar 04, 2024 | 41.82 | 41.88 | 41.72 | 41.75 | 166,852 | +0.09(+0.22%) |
Mar 01, 2024 | 41.59 | 41.69 | 41.34 | 41.66 | 186,869 | +0.35(+0.85%) |
Feb 29, 2024 | 41.38 | 41.49 | 41.25 | 41.31 | 253,633 | +0.04(+0.10%) |
Feb 28, 2024 | 41.60 | 41.60 | 41.19 | 41.27 | 237,748 | -0.55(-1.32%) |
Feb 27, 2024 | 41.81 | 41.88 | 41.75 | 41.82 | 351,600 | +0.15(+0.36%) |
Feb 26, 2024 | 41.75 | 41.76 | 41.61 | 41.67 | 209,344 | -0.26(-0.62%) |
Feb 23, 2024 | 41.94 | 41.98 | 41.83 | 41.93 | 242,394 | +0.07(+0.17%) |
Feb 22, 2024 | 41.86 | 41.93 | 41.70 | 41.86 | 305,311 | +0.45(+1.09%) |
Feb 21, 2024 | 41.40 | 41.48 | 41.31 | 41.41 | 499,900 | +0.02(+0.05%) |
Feb 20, 2024 | 41.48 | 41.48 | 41.27 | 41.39 | 298,824 | +0.38(+0.93%) |
Feb 16, 2024 | 40.88 | 41.11 | 40.85 | 41.01 | 305,987 | +0.30(+0.74%) |
Feb 15, 2024 | 40.50 | 40.72 | 40.39 | 40.71 | 286,780 | +0.26(+0.64%) |
Feb 14, 2024 | 40.42 | 40.48 | 40.31 | 40.45 | 397,703 | +0.43(+1.07%) |
Feb 13, 2024 | 40.32 | 40.40 | 39.85 | 40.02 | 325,961 | -0.72(-1.77%) |
Feb 12, 2024 | 40.49 | 40.89 | 40.49 | 40.74 | 410,807 | +0.20(+0.49%) |
Feb 09, 2024 | 40.63 | 40.63 | 40.32 | 40.54 | 251,303 | -0.01(-0.02%) |
Feb 08, 2024 | 40.73 | 40.73 | 40.49 | 40.55 | 409,597 | -0.21(-0.52%) |
Feb 07, 2024 | 40.70 | 40.84 | 40.66 | 40.76 | 431,639 | +0.01(+0.02%) |
Feb 06, 2024 | 40.46 | 40.78 | 40.39 | 40.75 | 416,472 | +0.68(+1.70%) |
Feb 05, 2024 | 40.17 | 40.17 | 39.87 | 40.07 | 901,487 | -0.05(-0.12%) |
Feb 02, 2024 | 40.19 | 40.23 | 40.02 | 40.12 | 154,344 | -0.23(-0.57%) |
Feb 01, 2024 | 40.26 | 40.43 | 40.20 | 40.35 | 231,275 | +0.19(+0.47%) |
Jan 31, 2024 | 40.12 | 40.46 | 40.07 | 40.16 | 606,718 | +0.19(+0.48%) |
Jan 30, 2024 | 39.85 | 40.00 | 39.74 | 39.97 | 290,054 | -0.14(-0.35%) |
Jan 29, 2024 | 40.13 | 40.13 | 39.88 | 40.11 | 177,450 | +0.18(+0.45%) |
Jan 26, 2024 | 39.86 | 39.98 | 39.83 | 39.93 | 255,436 | +0.19(+0.48%) |
Jan 25, 2024 | 39.76 | 39.86 | 39.57 | 39.74 | 515,959 | +0.34(+0.86%) |
Jan 24, 2024 | 39.46 | 39.67 | 39.36 | 39.40 | 666,981 | +0.62(+1.60%) |
Jan 23, 2024 | 38.62 | 38.80 | 38.54 | 38.78 | 327,130 | +0.20(+0.52%) |
Jan 22, 2024 | 38.59 | 38.70 | 38.52 | 38.58 | 254,307 | -0.24(-0.62%) |
Jan 19, 2024 | 38.65 | 38.84 | 38.55 | 38.82 | 202,894 | +0.39(+1.01%) |
Jan 18, 2024 | 38.39 | 38.56 | 38.33 | 38.43 | 278,194 | +0.05(+0.13%) |
Jan 17, 2024 | 38.37 | 38.41 | 38.22 | 38.38 | 352,216 | -0.54(-1.39%) |
Jan 16, 2024 | 39.26 | 39.26 | 38.86 | 38.92 | 339,052 | -0.81(-2.04%) |
Jan 12, 2024 | 39.97 | 39.97 | 39.63 | 39.73 | 260,526 | +0.22(+0.56%) |
Jan 11, 2024 | 39.58 | 39.61 | 39.27 | 39.51 | 284,983 | +0.01(+0.03%) |
Jan 10, 2024 | 39.58 | 39.66 | 39.45 | 39.50 | 312,951 | -0.18(-0.45%) |
Jan 09, 2024 | 39.81 | 39.89 | 39.65 | 39.68 | 321,477 | -0.43(-1.07%) |
Jan 08, 2024 | 39.88 | 40.13 | 39.83 | 40.11 | 296,760 | -0.07(-0.17%) |
Jan 05, 2024 | 40.10 | 40.38 | 40.08 | 40.18 | 278,588 | +0.15(+0.37%) |
Jan 04, 2024 | 40.07 | 40.22 | 39.98 | 40.03 | 221,712 | -0.05(-0.12%) |
Jan 03, 2024 | 39.89 | 40.18 | 39.89 | 40.08 | 247,865 | -0.15(-0.37%) |