Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 44.89 | 45.25 | 44.89 | 45.14 | 3,400 | +0.41(+0.92%) |
Jun 14, 2024 | 44.68 | 44.73 | 44.66 | 44.73 | 126,202 | +0.07(+0.16%) |
Jun 13, 2024 | 44.80 | 44.80 | 44.66 | 44.66 | 1,500 | -0.17(-0.38%) |
Jun 12, 2024 | 44.97 | 45.04 | 44.83 | 44.83 | 4,163 | +0.46(+1.04%) |
Jun 11, 2024 | 44.19 | 44.37 | 44.19 | 44.37 | 7,111 | +0.02(+0.05%) |
Jun 10, 2024 | 44.21 | 44.35 | 44.15 | 44.35 | 2,916 | +0.09(+0.20%) |
Jun 07, 2024 | 44.20 | 44.29 | 44.15 | 44.26 | 763 | +0.11(+0.25%) |
Jun 06, 2024 | 44.22 | 44.22 | 44.15 | 44.15 | 806 | -0.07(-0.16%) |
Jun 05, 2024 | 44.01 | 44.22 | 43.99 | 44.22 | 900 | +0.52(+1.19%) |
Jun 04, 2024 | 43.54 | 43.81 | 43.54 | 43.70 | 3,062 | +0.06(+0.14%) |
Jun 03, 2024 | 43.67 | 43.67 | 43.41 | 43.64 | 1,570 | -0.10(-0.23%) |
May 31, 2024 | 43.20 | 43.74 | 43.20 | 43.74 | 1,240 | +0.15(+0.34%) |
May 30, 2024 | 43.59 | 43.59 | 43.51 | 43.59 | 2,303 | -0.06(-0.14%) |
May 29, 2024 | 43.87 | 43.87 | 43.65 | 43.65 | 3,341 | -0.29(-0.66%) |
May 28, 2024 | 44.09 | 44.09 | 43.88 | 43.94 | 6,297 | -0.30(-0.68%) |
May 27, 2024 | 44.06 | 44.24 | 44.05 | 44.24 | 7,533 | +0.26(+0.59%) |
May 24, 2024 | 43.79 | 43.98 | 43.79 | 43.98 | 2,743 | +0.26(+0.59%) |
May 23, 2024 | 44.23 | 44.23 | 43.66 | 43.72 | 7,551 | -0.31(-0.70%) |
May 22, 2024 | 44.18 | 44.18 | 44.03 | 44.03 | 1,400 | -0.14(-0.32%) |
May 21, 2024 | 44.15 | 44.17 | 44.07 | 44.17 | 1,763 | +0.14(+0.32%) |
May 17, 2024 | 44.03 | 0 | -0.10(-0.23%) | |||
May 16, 2024 | 44.26 | 44.26 | 44.05 | 44.13 | 1,510 | +0.00(+0.00%) |
May 15, 2024 | 43.80 | 44.15 | 43.80 | 44.13 | 1,299 | +0.52(+1.19%) |
May 14, 2024 | 43.46 | 43.61 | 43.41 | 43.61 | 7,636 | +0.23(+0.53%) |
May 13, 2024 | 43.66 | 43.66 | 43.33 | 43.38 | 1,541 | +0.00(+0.00%) |
May 10, 2024 | 43.58 | 43.58 | 43.32 | 43.38 | 1,297 | +0.05(+0.12%) |
May 09, 2024 | 42.98 | 43.33 | 42.98 | 43.33 | 2,100 | +0.22(+0.51%) |
May 08, 2024 | 42.79 | 43.11 | 42.79 | 43.11 | 2,239 | +0.00(+0.00%) |
May 07, 2024 | 43.13 | 43.19 | 43.11 | 43.11 | 4,729 | +0.08(+0.19%) |
May 06, 2024 | 42.88 | 43.03 | 42.88 | 43.03 | 3,110 | +0.37(+0.87%) |
May 03, 2024 | 42.57 | 42.66 | 42.56 | 42.66 | 2,385 | +0.62(+1.47%) |
May 02, 2024 | 42.09 | 42.12 | 41.95 | 42.04 | 4,924 | +0.07(+0.17%) |
May 01, 2024 | 41.72 | 42.20 | 41.64 | 41.97 | 1,885 | +0.09(+0.21%) |
Apr 30, 2024 | 42.33 | 42.36 | 41.88 | 41.88 | 4,620 | -0.63(-1.48%) |
Apr 29, 2024 | 42.48 | 42.55 | 42.38 | 42.51 | 3,468 | +0.12(+0.28%) |
Apr 26, 2024 | 42.36 | 42.43 | 42.32 | 42.39 | 2,525 | +0.47(+1.12%) |
Apr 25, 2024 | 41.58 | 42.04 | 41.58 | 41.92 | 2,056 | -0.23(-0.55%) |
Apr 24, 2024 | 42.36 | 42.36 | 42.08 | 42.15 | 1,113 | +0.00(+0.00%) |
Apr 23, 2024 | 42.05 | 42.15 | 42.05 | 42.15 | 425 | +0.47(+1.13%) |
Apr 22, 2024 | 41.38 | 41.78 | 41.37 | 41.68 | 1,862 | +0.55(+1.34%) |
Apr 19, 2024 | 41.53 | 41.54 | 41.13 | 41.13 | 7,155 | -0.48(-1.15%) |
Apr 18, 2024 | 41.75 | 41.92 | 41.46 | 41.61 | 19,494 | -0.10(-0.24%) |
Apr 17, 2024 | 41.85 | 41.94 | 41.55 | 41.71 | 1,625 | -0.23(-0.55%) |
Apr 16, 2024 | 42.02 | 42.09 | 41.79 | 41.94 | 3,300 | -0.07(-0.17%) |
Apr 15, 2024 | 42.57 | 42.57 | 41.99 | 42.01 | 912 | -0.51(-1.20%) |
Apr 12, 2024 | 42.74 | 42.74 | 42.48 | 42.52 | 1,386 | -0.43(-1.00%) |
Apr 11, 2024 | 42.91 | 42.95 | 42.90 | 42.95 | 303 | +0.06(+0.14%) |
Apr 10, 2024 | 42.76 | 42.94 | 42.72 | 42.89 | 4,147 | -0.34(-0.79%) |
Apr 09, 2024 | 43.32 | 43.32 | 43.02 | 43.23 | 2,370 | -0.07(-0.16%) |
Apr 08, 2024 | 43.30 | 43.39 | 43.28 | 43.30 | 1,311 | +0.06(+0.14%) |
Apr 05, 2024 | 43.31 | 43.32 | 43.18 | 43.24 | 615 | +0.34(+0.79%) |
Apr 04, 2024 | 43.73 | 43.73 | 42.90 | 42.90 | 1,302 | -0.44(-1.02%) |
Apr 03, 2024 | 43.24 | 43.42 | 43.24 | 43.34 | 1,112 | +0.14(+0.32%) |
Apr 02, 2024 | 43.22 | 43.22 | 43.13 | 43.20 | 1,510 | -0.37(-0.85%) |
Apr 01, 2024 | 43.60 | 43.60 | 43.57 | 43.57 | 1,127 | -0.25(-0.57%) |
Mar 28, 2024 | 43.82 | 0 | +0.32(+0.74%) | |||
Mar 27, 2024 | 43.52 | 43.54 | 43.46 | 43.50 | 3,046 | +0.08(+0.18%) |
Mar 26, 2024 | 43.52 | 43.54 | 43.42 | 43.42 | 2,905 | +0.03(+0.07%) |
Mar 25, 2024 | 43.50 | 43.50 | 43.39 | 43.39 | 6,640 | -0.23(-0.53%) |
Mar 22, 2024 | 43.63 | 43.63 | 43.62 | 43.62 | 512 | -0.13(-0.30%) |
Mar 21, 2024 | 43.85 | 43.85 | 43.75 | 43.75 | 1,582 | +0.20(+0.46%) |
Mar 20, 2024 | 43.21 | 43.55 | 43.11 | 43.55 | 2,650 | +0.39(+0.90%) |
Mar 19, 2024 | 42.82 | 43.16 | 42.82 | 43.16 | 2,678 | +0.27(+0.63%) |
Mar 18, 2024 | 43.06 | 43.06 | 42.89 | 42.89 | 4,308 | +0.19(+0.44%) |
Mar 15, 2024 | 42.87 | 42.87 | 42.69 | 42.70 | 1,625 | -0.19(-0.44%) |
Mar 14, 2024 | 43.11 | 43.11 | 42.79 | 42.89 | 2,653 | -0.11(-0.26%) |
Mar 13, 2024 | 43.24 | 43.24 | 43.00 | 43.00 | 4,554 | -0.15(-0.35%) |
Mar 12, 2024 | 43.12 | 43.17 | 42.90 | 43.15 | 5,107 | +0.44(+1.03%) |
Mar 11, 2024 | 42.66 | 42.79 | 42.57 | 42.71 | 997 | -0.09(-0.21%) |
Mar 08, 2024 | 43.24 | 43.32 | 42.75 | 42.80 | 14,345 | -0.23(-0.53%) |
Mar 07, 2024 | 43.04 | 43.12 | 42.99 | 43.03 | 707 | +0.36(+0.84%) |
Mar 06, 2024 | 42.75 | 42.81 | 42.56 | 42.67 | 3,211 | +0.31(+0.73%) |
Mar 05, 2024 | 42.64 | 42.64 | 42.27 | 42.36 | 4,000 | -0.47(-1.10%) |
Mar 04, 2024 | 42.86 | 42.91 | 42.83 | 42.83 | 1,505 | -0.05(-0.12%) |
Mar 01, 2024 | 42.64 | 42.88 | 42.64 | 42.88 | 1,970 | +0.34(+0.80%) |
Feb 29, 2024 | 42.52 | 42.56 | 42.32 | 42.54 | 1,600 | +0.27(+0.64%) |
Feb 28, 2024 | 42.16 | 42.36 | 42.16 | 42.27 | 1,813 | -0.10(-0.24%) |
Feb 27, 2024 | 42.36 | 42.37 | 42.36 | 42.37 | 590 | +0.04(+0.09%) |
Feb 26, 2024 | 42.42 | 42.42 | 42.33 | 42.33 | 1,651 | -0.07(-0.17%) |
Feb 23, 2024 | 42.52 | 42.52 | 42.39 | 42.40 | 1,259 | +0.06(+0.14%) |
Feb 22, 2024 | 42.10 | 42.43 | 42.10 | 42.34 | 2,280 | +0.94(+2.27%) |
Feb 21, 2024 | 41.36 | 41.43 | 41.28 | 41.40 | 1,644 | -0.01(-0.02%) |
Feb 20, 2024 | 41.77 | 41.77 | 41.39 | 41.41 | 7,080 | -0.36(-0.86%) |
Feb 16, 2024 | 41.77 | 0 | -0.25(-0.59%) | |||
Feb 15, 2024 | 41.90 | 42.02 | 41.85 | 42.02 | 850 | +0.38(+0.91%) |
Feb 14, 2024 | 41.56 | 41.67 | 41.42 | 41.64 | 2,334 | +0.61(+1.49%) |
Feb 13, 2024 | 41.28 | 41.41 | 41.03 | 41.03 | 1,205 | -0.88(-2.10%) |
Feb 12, 2024 | 41.78 | 42.06 | 41.78 | 41.91 | 2,690 | +0.07(+0.17%) |
Feb 09, 2024 | 41.74 | 41.84 | 41.74 | 41.84 | 343 | +0.24(+0.58%) |
Feb 08, 2024 | 41.53 | 41.60 | 41.53 | 41.60 | 469 | +0.08(+0.19%) |
Feb 07, 2024 | 41.32 | 41.54 | 41.32 | 41.52 | 1,652 | +0.40(+0.97%) |
Feb 06, 2024 | 41.16 | 41.16 | 41.02 | 41.12 | 4,289 | +0.02(+0.05%) |
Feb 05, 2024 | 41.06 | 41.11 | 40.91 | 41.10 | 6,782 | -0.17(-0.41%) |
Feb 02, 2024 | 41.00 | 41.36 | 41.00 | 41.27 | 7,375 | +0.49(+1.20%) |
Feb 01, 2024 | 40.54 | 40.86 | 40.54 | 40.78 | 635 | +0.30(+0.74%) |
Jan 31, 2024 | 40.91 | 40.91 | 40.48 | 40.48 | 2,298 | -0.60(-1.46%) |
Jan 30, 2024 | 41.03 | 41.11 | 41.03 | 41.08 | 1,438 | +0.02(+0.05%) |
Jan 29, 2024 | 40.75 | 41.06 | 40.75 | 41.06 | 7,730 | +0.36(+0.88%) |
Jan 26, 2024 | 40.81 | 40.81 | 40.70 | 40.70 | 869 | +0.10(+0.25%) |
Jan 25, 2024 | 40.75 | 40.75 | 40.60 | 40.60 | 1,058 | +0.04(+0.10%) |
Jan 24, 2024 | 40.86 | 40.86 | 40.56 | 40.56 | 1,916 | +0.05(+0.12%) |
Jan 23, 2024 | 40.41 | 40.56 | 40.41 | 40.51 | 3,646 | +0.01(+0.02%) |
Jan 22, 2024 | 40.59 | 40.59 | 40.43 | 40.50 | 3,708 | +0.22(+0.55%) |
Jan 19, 2024 | 40.00 | 40.32 | 40.00 | 40.28 | 4,613 | +0.44(+1.10%) |
Jan 18, 2024 | 39.68 | 39.84 | 39.52 | 39.84 | 4,574 | +0.39(+0.99%) |
Jan 17, 2024 | 39.31 | 39.48 | 39.31 | 39.45 | 7,234 | -0.17(-0.43%) |
Jan 16, 2024 | 39.68 | 39.82 | 39.59 | 39.62 | 8,187 | -0.38(-0.95%) |
Jan 15, 2024 | 39.76 | 40.04 | 39.76 | 40.00 | 5,189 | +0.19(+0.48%) |
Jan 12, 2024 | 40.13 | 40.13 | 39.81 | 39.81 | 1,986 | +0.02(+0.05%) |
Jan 11, 2024 | 39.91 | 39.91 | 39.56 | 39.79 | 2,454 | -0.07(-0.18%) |
Jan 10, 2024 | 39.64 | 39.90 | 39.64 | 39.86 | 3,478 | +0.18(+0.45%) |
Jan 09, 2024 | 39.55 | 39.70 | 39.55 | 39.68 | 3,124 | +0.06(+0.15%) |
Jan 08, 2024 | 39.16 | 39.62 | 39.16 | 39.62 | 2,876 | +0.46(+1.17%) |
Jan 05, 2024 | 38.98 | 39.39 | 38.98 | 39.16 | 12,305 | -0.07(-0.18%) |
Jan 04, 2024 | 39.14 | 39.42 | 39.14 | 39.23 | 1,254 | -0.02(-0.05%) |
Jan 03, 2024 | 39.39 | 39.39 | 39.25 | 39.25 | 13,186 | -0.25(-0.63%) |