Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 41.33 | 41.52 | 41.24 | 41.36 | 23,475 | -0.52(-1.24%) |
Jun 06, 2024 | 41.70 | 41.96 | 41.56 | 41.88 | 68,478 | +0.03(+0.07%) |
Jun 05, 2024 | 41.92 | 41.92 | 41.67 | 41.85 | 100,561 | +0.03(+0.07%) |
Jun 04, 2024 | 41.42 | 42.03 | 41.42 | 41.82 | 153,308 | +0.26(+0.63%) |
Jun 03, 2024 | 41.69 | 41.84 | 41.35 | 41.56 | 36,049 | +0.02(+0.05%) |
May 31, 2024 | 41.16 | 41.58 | 41.07 | 41.54 | 85,873 | +0.62(+1.52%) |
May 30, 2024 | 40.54 | 40.92 | 40.54 | 40.92 | 69,185 | +0.56(+1.39%) |
May 29, 2024 | 40.43 | 40.43 | 40.21 | 40.36 | 36,161 | -0.45(-1.10%) |
May 28, 2024 | 41.19 | 41.32 | 40.77 | 40.81 | 64,036 | -0.13(-0.32%) |
May 24, 2024 | 41.09 | 41.11 | 40.87 | 40.94 | 44,787 | +0.08(+0.19%) |
May 23, 2024 | 41.51 | 41.51 | 40.84 | 40.86 | 43,864 | -0.90(-2.15%) |
May 22, 2024 | 41.89 | 42.10 | 41.65 | 41.76 | 27,026 | -0.32(-0.76%) |
May 21, 2024 | 42.07 | 42.14 | 41.96 | 42.08 | 36,585 | -0.06(-0.14%) |
May 20, 2024 | 42.35 | 42.40 | 42.02 | 42.14 | 43,978 | -0.21(-0.50%) |
May 17, 2024 | 42.26 | 42.41 | 42.19 | 42.35 | 44,029 | -0.01(-0.02%) |
May 16, 2024 | 42.41 | 42.53 | 42.30 | 42.36 | 76,431 | -0.06(-0.14%) |
May 15, 2024 | 42.28 | 42.46 | 42.24 | 42.42 | 47,992 | +0.56(+1.33%) |
May 14, 2024 | 41.69 | 41.98 | 41.69 | 41.86 | 23,282 | +0.27(+0.65%) |
May 13, 2024 | 41.59 | 41.70 | 41.47 | 41.59 | 23,092 | +0.09(+0.22%) |
May 10, 2024 | 41.70 | 41.70 | 41.33 | 41.50 | 51,685 | -0.12(-0.29%) |
May 09, 2024 | 41.25 | 41.67 | 41.25 | 41.62 | 29,340 | +0.67(+1.64%) |
May 08, 2024 | 41.05 | 41.08 | 40.90 | 40.95 | 24,241 | -0.41(-0.99%) |
May 07, 2024 | 41.22 | 41.48 | 41.22 | 41.36 | 45,407 | +0.24(+0.58%) |
May 06, 2024 | 41.26 | 41.32 | 40.94 | 41.12 | 30,514 | +0.08(+0.19%) |
May 03, 2024 | 41.21 | 41.50 | 40.90 | 41.04 | 42,607 | +0.31(+0.76%) |
May 02, 2024 | 40.52 | 40.82 | 40.25 | 40.73 | 67,201 | +0.75(+1.88%) |
May 01, 2024 | 39.91 | 40.60 | 39.91 | 39.98 | 38,999 | -0.03(-0.07%) |
Apr 30, 2024 | 40.37 | 40.53 | 40.01 | 40.01 | 100,959 | -0.62(-1.53%) |
Apr 29, 2024 | 40.47 | 40.74 | 40.47 | 40.63 | 83,169 | +0.41(+1.02%) |
Apr 26, 2024 | 40.34 | 40.53 | 40.22 | 40.22 | 83,078 | +0.01(+0.02%) |
Apr 25, 2024 | 40.05 | 40.24 | 39.82 | 40.21 | 111,357 | -0.23(-0.57%) |
Apr 24, 2024 | 40.34 | 40.52 | 40.14 | 40.44 | 144,497 | -0.10(-0.25%) |
Apr 23, 2024 | 40.21 | 40.62 | 40.19 | 40.54 | 56,001 | +0.43(+1.07%) |
Apr 22, 2024 | 39.93 | 40.21 | 39.72 | 40.11 | 117,057 | +0.40(+1.01%) |
Apr 19, 2024 | 39.69 | 39.83 | 39.55 | 39.71 | 74,100 | +0.16(+0.40%) |
Apr 18, 2024 | 39.63 | 39.77 | 39.40 | 39.55 | 80,522 | -0.02(-0.05%) |
Apr 17, 2024 | 39.65 | 39.88 | 39.51 | 39.57 | 56,372 | -0.17(-0.43%) |
Apr 16, 2024 | 40.07 | 40.07 | 39.67 | 39.74 | 66,904 | -0.47(-1.17%) |
Apr 15, 2024 | 41.05 | 41.06 | 40.07 | 40.21 | 96,778 | -0.59(-1.45%) |
Apr 12, 2024 | 41.15 | 41.15 | 40.68 | 40.80 | 77,242 | -0.56(-1.35%) |
Apr 11, 2024 | 41.35 | 41.55 | 40.97 | 41.36 | 63,675 | +0.15(+0.36%) |
Apr 10, 2024 | 41.78 | 41.92 | 41.01 | 41.21 | 73,194 | -1.45(-3.40%) |
Apr 09, 2024 | 42.42 | 42.66 | 42.32 | 42.66 | 67,415 | +0.37(+0.87%) |
Apr 08, 2024 | 41.89 | 42.30 | 41.89 | 42.29 | 74,467 | +0.64(+1.54%) |
Apr 05, 2024 | 41.40 | 41.71 | 41.28 | 41.65 | 93,192 | +0.25(+0.60%) |
Apr 04, 2024 | 41.95 | 42.17 | 41.34 | 41.40 | 46,918 | -0.27(-0.65%) |
Apr 03, 2024 | 41.50 | 41.75 | 41.47 | 41.67 | 41,250 | -0.03(-0.07%) |
Apr 02, 2024 | 41.93 | 41.93 | 41.52 | 41.70 | 85,366 | -0.53(-1.26%) |
Apr 01, 2024 | 42.85 | 42.85 | 42.14 | 42.23 | 46,723 | -0.59(-1.38%) |
Mar 28, 2024 | 42.56 | 42.91 | 42.56 | 42.82 | 581,174 | +0.29(+0.68%) |
Mar 27, 2024 | 41.90 | 42.55 | 41.90 | 42.53 | 58,892 | +0.91(+2.19%) |
Mar 26, 2024 | 41.87 | 41.88 | 41.62 | 41.62 | 59,937 | -0.15(-0.36%) |
Mar 25, 2024 | 42.01 | 42.15 | 41.77 | 41.77 | 58,596 | -0.26(-0.62%) |
Mar 22, 2024 | 42.44 | 42.51 | 42.00 | 42.03 | 57,782 | -0.43(-1.01%) |
Mar 21, 2024 | 42.40 | 42.61 | 42.23 | 42.46 | 63,977 | +0.26(+0.62%) |
Mar 20, 2024 | 41.67 | 42.27 | 41.58 | 42.20 | 66,723 | +0.37(+0.88%) |
Mar 19, 2024 | 41.80 | 41.96 | 41.66 | 41.83 | 92,946 | +0.05(+0.12%) |
Mar 18, 2024 | 41.85 | 41.93 | 41.72 | 41.78 | 52,478 | +0.02(+0.06%) |
Mar 15, 2024 | 41.72 | 41.91 | 41.54 | 41.76 | 102,737 | -0.01(-0.02%) |
Mar 14, 2024 | 42.29 | 42.29 | 41.48 | 41.77 | 54,307 | -0.50(-1.18%) |
Mar 13, 2024 | 42.42 | 42.56 | 42.24 | 42.26 | 52,967 | -0.18(-0.42%) |
Mar 12, 2024 | 42.54 | 42.58 | 42.19 | 42.44 | 131,260 | -0.11(-0.26%) |
Mar 11, 2024 | 42.69 | 42.86 | 42.42 | 42.55 | 52,373 | -0.19(-0.44%) |
Mar 08, 2024 | 42.46 | 42.87 | 42.46 | 42.74 | 91,185 | +0.48(+1.13%) |
Mar 07, 2024 | 42.34 | 42.49 | 42.09 | 42.26 | 139,726 | +0.12(+0.28%) |
Mar 06, 2024 | 42.26 | 42.28 | 42.03 | 42.14 | 175,793 | +0.30(+0.71%) |
Mar 05, 2024 | 42.17 | 42.35 | 41.74 | 41.85 | 57,178 | -0.45(-1.06%) |
Mar 04, 2024 | 41.98 | 42.33 | 41.64 | 42.29 | 107,569 | +0.26(+0.61%) |
Mar 01, 2024 | 41.64 | 42.14 | 41.24 | 42.03 | 116,128 | +0.40(+0.95%) |
Feb 29, 2024 | 41.73 | 41.84 | 41.51 | 41.64 | 62,442 | +0.18(+0.43%) |
Feb 28, 2024 | 41.09 | 41.70 | 41.03 | 41.46 | 88,045 | +0.19(+0.46%) |
Feb 27, 2024 | 41.42 | 41.62 | 41.26 | 41.27 | 50,195 | -0.05(-0.12%) |
Feb 26, 2024 | 41.65 | 41.76 | 41.26 | 41.32 | 52,905 | -0.38(-0.91%) |
Feb 23, 2024 | 41.85 | 41.85 | 41.68 | 41.70 | 47,417 | -0.10(-0.24%) |
Feb 22, 2024 | 41.91 | 42.00 | 41.72 | 41.80 | 69,276 | +0.01(+0.02%) |
Feb 21, 2024 | 41.54 | 41.82 | 41.44 | 41.79 | 167,605 | +0.29(+0.69%) |
Feb 20, 2024 | 41.48 | 41.70 | 41.39 | 41.50 | 94,158 | -0.14(-0.33%) |
Feb 16, 2024 | 41.56 | 41.86 | 41.35 | 41.64 | 57,870 | -0.29(-0.69%) |
Feb 15, 2024 | 41.24 | 41.93 | 41.24 | 41.92 | 56,407 | +0.93(+2.28%) |
Feb 14, 2024 | 40.96 | 41.25 | 40.73 | 40.99 | 187,377 | +0.26(+0.63%) |
Feb 13, 2024 | 40.73 | 40.94 | 40.32 | 40.73 | 93,104 | -0.87(-2.10%) |
Feb 12, 2024 | 41.64 | 41.81 | 41.54 | 41.61 | 73,936 | -0.01(-0.02%) |
Feb 09, 2024 | 41.61 | 41.66 | 41.25 | 41.62 | 113,015 | -0.03(-0.07%) |
Feb 08, 2024 | 41.28 | 41.70 | 41.28 | 41.65 | 69,645 | +0.28(+0.67%) |
Feb 07, 2024 | 41.50 | 41.57 | 41.25 | 41.37 | 210,141 | -0.10(-0.24%) |
Feb 06, 2024 | 40.99 | 41.50 | 40.99 | 41.47 | 86,952 | +0.51(+1.24%) |
Feb 05, 2024 | 41.30 | 41.30 | 40.86 | 40.96 | 132,504 | -0.67(-1.60%) |
Feb 02, 2024 | 41.76 | 41.84 | 41.16 | 41.63 | 80,481 | -0.48(-1.13%) |
Feb 01, 2024 | 41.53 | 42.14 | 41.27 | 42.10 | 405,548 | +0.52(+1.24%) |
Jan 31, 2024 | 42.04 | 42.29 | 41.46 | 41.59 | 211,827 | -0.33(-0.78%) |
Jan 30, 2024 | 42.09 | 42.14 | 41.77 | 41.91 | 68,410 | -0.30(-0.71%) |
Jan 29, 2024 | 41.74 | 42.26 | 41.74 | 42.21 | 380,952 | +0.35(+0.83%) |
Jan 26, 2024 | 42.00 | 42.13 | 41.82 | 41.87 | 58,587 | +0.00(+0.00%) |
Jan 25, 2024 | 41.91 | 42.03 | 41.74 | 41.87 | 55,073 | +0.27(+0.65%) |
Jan 24, 2024 | 42.40 | 42.41 | 41.56 | 41.60 | 199,982 | -0.37(-0.88%) |
Jan 23, 2024 | 42.24 | 42.40 | 41.77 | 41.96 | 57,364 | -0.27(-0.64%) |
Jan 22, 2024 | 42.26 | 42.57 | 42.15 | 42.23 | 77,985 | +0.21(+0.50%) |
Jan 19, 2024 | 41.57 | 42.14 | 41.47 | 42.02 | 66,933 | +0.51(+1.22%) |
Jan 18, 2024 | 41.82 | 41.90 | 41.27 | 41.52 | 121,824 | -0.27(-0.64%) |
Jan 17, 2024 | 42.09 | 42.37 | 41.45 | 41.79 | 118,911 | -0.86(-2.03%) |
Jan 16, 2024 | 42.77 | 42.89 | 42.54 | 42.65 | 54,378 | -0.49(-1.13%) |
Jan 12, 2024 | 43.15 | 43.31 | 42.95 | 43.14 | 131,470 | +0.25(+0.58%) |
Jan 11, 2024 | 43.10 | 43.10 | 42.64 | 42.89 | 102,651 | -0.20(-0.46%) |
Jan 10, 2024 | 42.95 | 43.27 | 42.95 | 43.09 | 91,240 | +0.16(+0.37%) |
Jan 09, 2024 | 42.95 | 43.11 | 42.87 | 42.93 | 54,464 | -0.30(-0.69%) |
Jan 08, 2024 | 42.59 | 43.29 | 42.54 | 43.23 | 206,849 | +0.58(+1.35%) |
Jan 05, 2024 | 42.54 | 43.00 | 42.36 | 42.65 | 51,399 | +0.03(+0.07%) |
Jan 04, 2024 | 42.63 | 42.85 | 42.50 | 42.62 | 70,306 | -0.12(-0.28%) |
Jan 03, 2024 | 43.28 | 43.28 | 42.64 | 42.74 | 78,806 | -0.82(-1.89%) |
Jan 02, 2024 | 43.14 | 43.73 | 43.12 | 43.56 | 300,076 | +0.12(+0.27%) |
Dec 29, 2023 | 43.72 | 43.81 | 43.45 | 43.45 | 269,096 | -0.39(-0.88%) |
Dec 28, 2023 | 43.58 | 43.88 | 43.58 | 43.83 | 60,134 | +0.26(+0.59%) |
Dec 27, 2023 | 43.38 | 43.65 | 43.32 | 43.57 | 85,764 | +0.18(+0.41%) |
Dec 26, 2023 | 43.07 | 43.45 | 43.00 | 43.40 | 87,104 | +0.30(+0.69%) |
Dec 22, 2023 | 43.10 | 43.43 | 43.00 | 43.10 | 102,420 | +0.13(+0.30%) |
Dec 21, 2023 | 42.98 | 43.02 | 42.56 | 42.97 | 132,894 | +0.44(+1.03%) |
Dec 20, 2023 | 43.06 | 43.35 | 42.53 | 42.53 | 104,251 | -0.51(-1.18%) |
Dec 19, 2023 | 42.98 | 43.17 | 42.90 | 43.04 | 121,383 | +0.24(+0.56%) |
Dec 18, 2023 | 43.09 | 43.09 | 42.75 | 42.80 | 147,448 | -0.17(-0.39%) |
Dec 15, 2023 | 43.54 | 43.54 | 42.74 | 42.97 | 87,742 | -0.64(-1.47%) |
Dec 14, 2023 | 43.07 | 43.77 | 43.03 | 43.61 | 101,683 | +1.31(+3.09%) |
Dec 13, 2023 | 41.08 | 42.34 | 40.88 | 42.30 | 179,929 | +1.45(+3.56%) |
Dec 12, 2023 | 40.81 | 40.96 | 40.62 | 40.85 | 198,489 | +0.02(+0.05%) |
Dec 11, 2023 | 40.65 | 40.91 | 40.53 | 40.83 | 105,886 | +0.12(+0.29%) |
Dec 08, 2023 | 40.62 | 40.82 | 40.41 | 40.71 | 184,616 | -0.01(-0.03%) |
Dec 07, 2023 | 40.58 | 40.88 | 40.48 | 40.72 | 157,500 | +0.07(+0.17%) |
Dec 06, 2023 | 40.88 | 41.06 | 40.50 | 40.65 | 114,197 | +0.09(+0.22%) |
Dec 05, 2023 | 40.66 | 40.78 | 40.35 | 40.56 | 136,155 | -0.25(-0.60%) |
Dec 04, 2023 | 40.34 | 40.83 | 40.32 | 40.81 | 96,794 | +0.29(+0.73%) |
Dec 01, 2023 | 39.54 | 40.56 | 39.53 | 40.51 | 420,264 | +0.84(+2.11%) |
Nov 30, 2023 | 39.43 | 39.68 | 39.29 | 39.68 | 116,359 | +0.27(+0.67%) |
Nov 29, 2023 | 39.57 | 39.79 | 39.39 | 39.41 | 219,430 | +0.14(+0.35%) |
Nov 28, 2023 | 39.05 | 39.31 | 38.85 | 39.27 | 238,921 | +0.17(+0.43%) |
Nov 27, 2023 | 39.02 | 39.32 | 38.89 | 39.11 | 112,905 | +0.03(+0.08%) |
Nov 24, 2023 | 38.88 | 39.08 | 38.73 | 39.08 | 44,631 | +0.17(+0.43%) |
Nov 22, 2023 | 39.03 | 39.12 | 38.76 | 38.91 | 118,791 | +0.13(+0.33%) |
Nov 21, 2023 | 38.93 | 38.94 | 38.71 | 38.78 | 124,979 | -0.26(-0.65%) |
Nov 20, 2023 | 38.72 | 39.07 | 38.54 | 39.04 | 111,803 | +0.28(+0.71%) |
Nov 17, 2023 | 38.95 | 38.95 | 38.65 | 38.76 | 104,614 | +0.11(+0.28%) |
Nov 16, 2023 | 38.84 | 38.85 | 38.61 | 38.65 | 114,897 | -0.19(-0.48%) |
Nov 15, 2023 | 38.84 | 39.17 | 38.79 | 38.84 | 211,727 | +0.03(+0.08%) |
Nov 14, 2023 | 37.92 | 39.00 | 36.55 | 38.81 | 215,234 | +1.90(+5.14%) |
Nov 13, 2023 | 36.95 | 37.00 | 36.72 | 36.91 | 275,425 | -0.30(-0.82%) |
Nov 10, 2023 | 37.03 | 37.29 | 36.83 | 37.22 | 123,257 | +0.29(+0.77%) |
Nov 09, 2023 | 37.57 | 37.58 | 36.84 | 36.93 | 114,323 | -0.48(-1.29%) |
Nov 08, 2023 | 37.29 | 37.50 | 37.24 | 37.42 | 106,188 | +0.11(+0.29%) |
Nov 07, 2023 | 37.52 | 37.61 | 37.18 | 37.31 | 142,172 | -0.24(-0.63%) |
Nov 06, 2023 | 38.06 | 38.06 | 37.43 | 37.54 | 148,370 | -0.61(-1.60%) |
Nov 03, 2023 | 37.96 | 38.57 | 37.96 | 38.15 | 62,899 | +0.78(+2.08%) |
Nov 02, 2023 | 36.76 | 37.48 | 36.76 | 37.38 | 131,622 | +1.21(+3.34%) |
Nov 01, 2023 | 35.91 | 36.22 | 35.72 | 36.17 | 227,094 | +0.26(+0.71%) |
Oct 31, 2023 | 35.52 | 35.92 | 35.33 | 35.91 | 148,881 | +0.52(+1.47%) |
Oct 30, 2023 | 35.31 | 35.65 | 35.00 | 35.39 | 211,562 | +0.26(+0.73%) |
Oct 27, 2023 | 35.76 | 35.76 | 35.05 | 35.13 | 86,412 | -0.43(-1.22%) |
Oct 26, 2023 | 35.26 | 35.72 | 35.26 | 35.57 | 98,470 | +0.34(+0.98%) |
Oct 25, 2023 | 35.74 | 35.78 | 35.18 | 35.22 | 148,024 | -0.75(-2.08%) |
Oct 24, 2023 | 35.82 | 36.06 | 35.69 | 35.97 | 135,175 | +0.45(+1.27%) |
Oct 23, 2023 | 35.72 | 36.03 | 35.50 | 35.52 | 115,009 | -0.44(-1.23%) |
Oct 20, 2023 | 36.13 | 36.35 | 35.96 | 35.96 | 95,658 | -0.24(-0.65%) |
Oct 19, 2023 | 36.73 | 36.84 | 36.13 | 36.20 | 75,917 | -0.69(-1.87%) |
Oct 18, 2023 | 37.38 | 37.38 | 36.85 | 36.88 | 122,731 | -0.77(-2.04%) |
Oct 17, 2023 | 37.35 | 38.02 | 37.35 | 37.65 | 349,985 | +0.09(+0.24%) |
Oct 16, 2023 | 37.33 | 37.67 | 37.18 | 37.56 | 87,674 | +0.34(+0.92%) |
Oct 13, 2023 | 37.49 | 37.49 | 37.07 | 37.22 | 96,428 | -0.19(-0.50%) |
Oct 12, 2023 | 37.90 | 37.90 | 37.28 | 37.41 | 106,206 | -0.53(-1.40%) |
Oct 11, 2023 | 37.68 | 38.03 | 37.59 | 37.94 | 166,530 | +0.47(+1.26%) |
Oct 10, 2023 | 37.33 | 37.83 | 37.19 | 37.46 | 217,692 | +0.27(+0.71%) |
Oct 09, 2023 | 36.67 | 37.29 | 36.67 | 37.20 | 144,028 | +0.29(+0.77%) |
Oct 06, 2023 | 36.61 | 37.13 | 36.26 | 36.91 | 86,321 | +0.06(+0.16%) |
Oct 05, 2023 | 36.61 | 36.87 | 36.50 | 36.85 | 166,984 | +0.30(+0.83%) |
Oct 04, 2023 | 36.27 | 36.60 | 35.96 | 36.55 | 131,559 | +0.40(+1.12%) |
Oct 03, 2023 | 36.56 | 36.61 | 36.03 | 36.15 | 170,504 | -0.69(-1.87%) |