Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 45.29 | 45.43 | 45.20 | 45.39 | 13,641 | +0.20(+0.45%) |
Jun 14, 2024 | 45.18 | 45.28 | 45.18 | 45.19 | 968 | +0.02(+0.04%) |
Jun 13, 2024 | 45.20 | 45.25 | 45.11 | 45.17 | 17,312 | +0.11(+0.24%) |
Jun 12, 2024 | 45.11 | 45.19 | 44.99 | 45.06 | 45,283 | +0.20(+0.45%) |
Jun 11, 2024 | 44.70 | 44.90 | 44.70 | 44.86 | 42,267 | +0.08(+0.19%) |
Jun 10, 2024 | 44.69 | 44.82 | 44.69 | 44.78 | 14,880 | +0.01(+0.01%) |
Jun 07, 2024 | 44.74 | 44.78 | 44.67 | 44.77 | 11,249 | +0.00(+0.00%) |
Jun 06, 2024 | 44.72 | 44.79 | 44.70 | 44.77 | 13,274 | +0.08(+0.18%) |
Jun 05, 2024 | 44.55 | 44.75 | 44.53 | 44.69 | 24,525 | +0.24(+0.54%) |
Jun 04, 2024 | 44.43 | 44.45 | 44.30 | 44.45 | 7,642 | +0.05(+0.11%) |
Jun 03, 2024 | 44.43 | 44.43 | 44.15 | 44.40 | 236,468 | +0.05(+0.11%) |
May 31, 2024 | 43.99 | 44.35 | 43.92 | 44.35 | 8,601 | +0.08(+0.19%) |
May 30, 2024 | 44.34 | 44.37 | 44.21 | 44.27 | 15,005 | -0.14(-0.32%) |
May 29, 2024 | 44.45 | 44.52 | 44.39 | 44.41 | 16,687 | -0.18(-0.40%) |
May 28, 2024 | 44.49 | 44.59 | 44.47 | 44.59 | 34,218 | +0.12(+0.27%) |
May 24, 2024 | 44.48 | 44.53 | 44.43 | 44.47 | 15,667 | +0.12(+0.27%) |
May 23, 2024 | 44.45 | 44.50 | 44.27 | 44.35 | 8,671 | +0.01(+0.03%) |
May 22, 2024 | 44.41 | 44.41 | 44.24 | 44.34 | 7,498 | -0.05(-0.12%) |
May 21, 2024 | 44.16 | 44.39 | 44.16 | 44.39 | 15,363 | +0.04(+0.09%) |
May 20, 2024 | 44.22 | 44.35 | 44.22 | 44.35 | 6,252 | +0.14(+0.32%) |
May 17, 2024 | 44.19 | 44.22 | 44.11 | 44.21 | 19,739 | +0.03(+0.07%) |
May 16, 2024 | 44.26 | 44.28 | 44.13 | 44.18 | 6,888 | -0.02(-0.04%) |
May 15, 2024 | 43.97 | 44.23 | 43.97 | 44.20 | 15,369 | +0.30(+0.67%) |
May 14, 2024 | 43.78 | 43.94 | 43.75 | 43.90 | 7,653 | +0.08(+0.19%) |
May 13, 2024 | 43.91 | 43.91 | 43.71 | 43.82 | 6,789 | +0.07(+0.16%) |
May 10, 2024 | 43.70 | 43.79 | 43.63 | 43.75 | 28,899 | +0.14(+0.32%) |
May 09, 2024 | 43.53 | 43.70 | 43.53 | 43.61 | 40,085 | +0.00(+0.01%) |
May 08, 2024 | 43.54 | 43.68 | 43.54 | 43.61 | 23,718 | +0.02(+0.05%) |
May 07, 2024 | 43.67 | 43.67 | 43.56 | 43.59 | 7,877 | +0.04(+0.09%) |
May 06, 2024 | 43.46 | 43.55 | 43.41 | 43.55 | 10,773 | +0.26(+0.59%) |
May 03, 2024 | 43.30 | 43.35 | 43.23 | 43.29 | 19,063 | +0.44(+1.03%) |
May 02, 2024 | 42.79 | 42.98 | 42.71 | 42.85 | 9,319 | +0.24(+0.56%) |
May 01, 2024 | 42.77 | 43.01 | 42.60 | 42.61 | 141,229 | -0.20(-0.47%) |
Apr 30, 2024 | 43.01 | 43.13 | 42.81 | 42.81 | 29,679 | -0.33(-0.76%) |
Apr 29, 2024 | 43.08 | 43.16 | 43.04 | 43.14 | 5,176 | +0.11(+0.25%) |
Apr 26, 2024 | 42.98 | 43.13 | 42.98 | 43.03 | 26,600 | +0.28(+0.65%) |
Apr 25, 2024 | 42.42 | 42.75 | 42.42 | 42.75 | 7,902 | -0.11(-0.26%) |
Apr 24, 2024 | 42.86 | 42.91 | 42.74 | 42.86 | 5,178 | +0.11(+0.26%) |
Apr 23, 2024 | 42.64 | 42.81 | 42.58 | 42.75 | 7,546 | +0.32(+0.75%) |
Apr 22, 2024 | 42.41 | 42.57 | 42.17 | 42.43 | 247,707 | +0.23(+0.55%) |
Apr 19, 2024 | 42.53 | 42.53 | 42.14 | 42.20 | 16,523 | -0.42(-0.99%) |
Apr 18, 2024 | 42.66 | 42.84 | 42.54 | 42.62 | 64,754 | -0.07(-0.16%) |
Apr 17, 2024 | 43.01 | 43.01 | 42.67 | 42.69 | 62,835 | -0.24(-0.56%) |
Apr 16, 2024 | 42.90 | 43.04 | 42.90 | 42.93 | 60,593 | -0.04(-0.10%) |
Apr 15, 2024 | 43.38 | 43.46 | 42.94 | 42.97 | 17,828 | -0.26(-0.59%) |
Apr 12, 2024 | 43.43 | 43.43 | 43.16 | 43.23 | 8,283 | -0.34(-0.78%) |
Apr 11, 2024 | 43.40 | 43.62 | 43.26 | 43.57 | 23,683 | +0.33(+0.76%) |
Apr 10, 2024 | 43.32 | 43.33 | 43.18 | 43.24 | 214,175 | -0.20(-0.46%) |
Apr 09, 2024 | 43.44 | 43.49 | 43.23 | 43.44 | 35,911 | +0.08(+0.18%) |
Apr 08, 2024 | 43.42 | 43.50 | 43.33 | 43.36 | 18,290 | +0.02(+0.05%) |
Apr 05, 2024 | 43.32 | 43.48 | 43.32 | 43.34 | 7,571 | +0.13(+0.30%) |
Apr 04, 2024 | 43.57 | 43.67 | 43.21 | 43.21 | 16,344 | -0.19(-0.44%) |
Apr 03, 2024 | 43.25 | 43.53 | 43.25 | 43.40 | 33,752 | -0.02(-0.05%) |
Apr 02, 2024 | 43.43 | 43.43 | 43.27 | 43.42 | 106,222 | -0.08(-0.18%) |
Apr 01, 2024 | 43.49 | 43.57 | 43.43 | 43.50 | 291,167 | -0.08(-0.18%) |
Mar 28, 2024 | 43.61 | 43.61 | 43.45 | 43.58 | 98,998 | +0.09(+0.21%) |
Mar 27, 2024 | 43.69 | 43.69 | 43.39 | 43.49 | 62,934 | +0.05(+0.12%) |
Mar 26, 2024 | 43.53 | 43.59 | 43.44 | 43.44 | 63,878 | -0.11(-0.25%) |
Mar 25, 2024 | 43.48 | 43.58 | 43.47 | 43.55 | 18,358 | -0.08(-0.18%) |
Mar 22, 2024 | 43.55 | 43.63 | 43.51 | 43.63 | 12,233 | +0.07(+0.15%) |
Mar 21, 2024 | 43.73 | 43.73 | 43.52 | 43.56 | 33,054 | +0.07(+0.16%) |
Mar 20, 2024 | 43.22 | 43.49 | 43.20 | 43.49 | 17,322 | +0.29(+0.67%) |
Mar 19, 2024 | 43.03 | 43.24 | 43.01 | 43.20 | 14,697 | +0.05(+0.12%) |
Mar 18, 2024 | 43.16 | 43.28 | 43.15 | 43.15 | 22,746 | +0.15(+0.35%) |
Mar 15, 2024 | 43.10 | 43.10 | 42.95 | 43.00 | 7,439 | -0.17(-0.39%) |
Mar 14, 2024 | 43.24 | 43.29 | 43.08 | 43.17 | 13,873 | -0.07(-0.16%) |
Mar 13, 2024 | 43.22 | 43.32 | 43.20 | 43.24 | 18,346 | -0.12(-0.28%) |
Mar 12, 2024 | 43.38 | 43.38 | 43.03 | 43.36 | 18,977 | +0.28(+0.65%) |
Mar 11, 2024 | 43.03 | 43.14 | 43.01 | 43.08 | 18,059 | -0.10(-0.22%) |
Mar 08, 2024 | 43.51 | 43.57 | 43.13 | 43.18 | 23,995 | -0.22(-0.52%) |
Mar 07, 2024 | 43.26 | 43.48 | 43.26 | 43.40 | 19,727 | +0.19(+0.45%) |
Mar 06, 2024 | 43.30 | 43.33 | 43.16 | 43.21 | 16,516 | +0.13(+0.30%) |
Mar 05, 2024 | 43.40 | 43.40 | 42.97 | 43.08 | 22,388 | -0.33(-0.75%) |
Mar 04, 2024 | 43.52 | 43.52 | 43.40 | 43.40 | 18,251 | -0.12(-0.27%) |
Mar 01, 2024 | 43.26 | 43.54 | 43.26 | 43.52 | 76,133 | +0.25(+0.58%) |
Feb 29, 2024 | 43.22 | 43.27 | 43.05 | 43.27 | 54,623 | +0.17(+0.39%) |
Feb 28, 2024 | 43.06 | 43.12 | 43.03 | 43.10 | 28,347 | -0.05(-0.12%) |
Feb 27, 2024 | 43.18 | 43.18 | 43.09 | 43.15 | 20,229 | +0.04(+0.09%) |
Feb 26, 2024 | 43.16 | 43.18 | 43.07 | 43.11 | 20,634 | +0.00(+0.00%) |
Feb 23, 2024 | 43.26 | 43.26 | 43.04 | 43.11 | 90,210 | -0.03(-0.08%) |
Feb 22, 2024 | 43.00 | 43.20 | 42.99 | 43.14 | 21,140 | +0.56(+1.32%) |
Feb 21, 2024 | 42.61 | 42.61 | 42.39 | 42.58 | 14,269 | -0.09(-0.21%) |
Feb 20, 2024 | 42.76 | 42.78 | 42.48 | 42.67 | 42,094 | -0.10(-0.24%) |
Feb 16, 2024 | 42.92 | 42.96 | 42.76 | 42.77 | 37,985 | -0.21(-0.49%) |
Feb 15, 2024 | 43.07 | 43.07 | 42.81 | 42.98 | 39,272 | +0.04(+0.09%) |
Feb 14, 2024 | 42.88 | 42.94 | 42.73 | 42.94 | 36,034 | +0.23(+0.54%) |
Feb 13, 2024 | 42.80 | 42.82 | 42.54 | 42.71 | 50,570 | -0.32(-0.74%) |
Feb 12, 2024 | 43.06 | 43.17 | 43.00 | 43.03 | 39,650 | -0.08(-0.19%) |
Feb 09, 2024 | 42.99 | 43.12 | 42.97 | 43.11 | 25,801 | +0.19(+0.44%) |
Feb 08, 2024 | 42.82 | 42.96 | 42.81 | 42.92 | 152,020 | +0.02(+0.05%) |
Feb 07, 2024 | 42.87 | 42.93 | 42.78 | 42.90 | 61,137 | +0.20(+0.47%) |
Feb 06, 2024 | 42.73 | 42.73 | 42.60 | 42.70 | 63,666 | -0.02(-0.05%) |
Feb 05, 2024 | 42.73 | 42.77 | 42.56 | 42.72 | 30,906 | -0.05(-0.11%) |
Feb 02, 2024 | 42.53 | 42.81 | 42.53 | 42.77 | 76,496 | +0.30(+0.69%) |
Feb 01, 2024 | 42.29 | 42.49 | 42.27 | 42.47 | 98,352 | +0.25(+0.59%) |
Jan 31, 2024 | 42.41 | 42.49 | 42.21 | 42.22 | 131,942 | -0.39(-0.92%) |
Jan 30, 2024 | 42.74 | 42.74 | 42.54 | 42.61 | 30,168 | -0.13(-0.30%) |
Jan 29, 2024 | 42.56 | 42.74 | 42.52 | 42.74 | 33,888 | +0.20(+0.47%) |
Jan 26, 2024 | 42.57 | 42.64 | 42.48 | 42.54 | 49,835 | -0.10(-0.23%) |
Jan 25, 2024 | 42.76 | 42.76 | 42.51 | 42.64 | 49,790 | +0.01(+0.02%) |
Jan 24, 2024 | 42.75 | 42.80 | 42.59 | 42.63 | 78,127 | +0.11(+0.26%) |
Jan 23, 2024 | 42.49 | 42.53 | 42.35 | 42.52 | 41,357 | +0.11(+0.26%) |
Jan 22, 2024 | 42.53 | 42.53 | 42.38 | 42.41 | 148,242 | +0.03(+0.07%) |
Jan 19, 2024 | 42.10 | 42.39 | 42.01 | 42.38 | 65,399 | +0.43(+1.03%) |
Jan 18, 2024 | 41.88 | 42.01 | 41.75 | 41.95 | 70,168 | +0.26(+0.62%) |
Jan 17, 2024 | 41.65 | 41.70 | 41.44 | 41.69 | 238,942 | -0.11(-0.26%) |
Jan 16, 2024 | 41.86 | 41.89 | 41.65 | 41.80 | 337,608 | -0.04(-0.10%) |
Jan 12, 2024 | 41.93 | 41.93 | 41.71 | 41.84 | 155,193 | +0.11(+0.26%) |
Jan 11, 2024 | 41.84 | 41.84 | 41.48 | 41.73 | 354,585 | +0.00(+0.00%) |
Jan 10, 2024 | 41.64 | 41.75 | 41.50 | 41.73 | 215,647 | +0.16(+0.38%) |
Jan 09, 2024 | 41.33 | 41.57 | 41.33 | 41.57 | 155,590 | +0.06(+0.14%) |
Jan 08, 2024 | 41.06 | 41.51 | 41.06 | 41.51 | 122,668 | +0.47(+1.15%) |
Jan 05, 2024 | 41.01 | 41.18 | 40.94 | 41.04 | 212,625 | +0.09(+0.22%) |
Jan 04, 2024 | 40.98 | 41.16 | 40.94 | 40.95 | 507,318 | -0.14(-0.34%) |
Jan 03, 2024 | 41.23 | 41.23 | 41.05 | 41.09 | 503,941 | -0.21(-0.51%) |
Jan 02, 2024 | 41.61 | 41.61 | 41.16 | 41.30 | 884,065 | -0.39(-0.94%) |
Dec 29, 2023 | 41.63 | 41.69 | 41.60 | 41.69 | 329,592 | +0.04(+0.10%) |
Dec 28, 2023 | 41.66 | 41.66 | 41.60 | 41.65 | 134,617 | +0.01(+0.02%) |
Dec 27, 2023 | 41.56 | 41.65 | 41.54 | 41.64 | 79,488 | +0.02(+0.06%) |
Dec 26, 2023 | 41.57 | 41.64 | 41.57 | 41.62 | 25,069 | +0.01(+0.01%) |
Dec 22, 2023 | 41.60 | 41.64 | 41.59 | 41.61 | 14,519 | +0.00(+0.00%) |
Dec 21, 2023 | 41.62 | 41.62 | 41.60 | 41.61 | 13,063 | +0.03(+0.07%) |
Dec 20, 2023 | 41.52 | 41.60 | 41.52 | 41.58 | 4,273 | -0.00(-0.01%) |
Dec 19, 2023 | 41.59 | 41.60 | 41.57 | 41.58 | 48,897 | -0.01(-0.02%) |
Dec 18, 2023 | 41.59 | 41.60 | 41.57 | 41.59 | 10,891 | +0.01(+0.01%) |
Dec 15, 2023 | 41.57 | 41.59 | 41.55 | 41.59 | 12,172 | +0.03(+0.07%) |
Dec 14, 2023 | 41.50 | 41.57 | 41.45 | 41.56 | 11,436 | +0.07(+0.17%) |
Dec 13, 2023 | 41.53 | 41.54 | 41.49 | 41.49 | 4,570 | -0.04(-0.09%) |
Dec 12, 2023 | 41.57 | 41.57 | 41.43 | 41.53 | 3,770 | +0.04(+0.08%) |
Dec 11, 2023 | 41.47 | 41.50 | 41.45 | 41.49 | 7,806 | +0.03(+0.08%) |
Dec 08, 2023 | 41.43 | 41.48 | 41.43 | 41.46 | 2,733 | +0.01(+0.02%) |
Dec 07, 2023 | 41.50 | 41.50 | 41.43 | 41.45 | 2,162 | -0.00(-0.00%) |
Dec 06, 2023 | 41.47 | 41.49 | 41.45 | 41.45 | 2,386 | +0.01(+0.01%) |
Dec 05, 2023 | 41.48 | 41.50 | 41.41 | 41.45 | 3,811 | +0.01(+0.01%) |
Dec 04, 2023 | 41.47 | 41.48 | 41.43 | 41.44 | 11,582 | -0.03(-0.06%) |
Dec 01, 2023 | 41.49 | 41.49 | 41.45 | 41.47 | 3,639 | +0.01(+0.02%) |
Nov 30, 2023 | 41.36 | 41.46 | 41.35 | 41.45 | 4,282 | +0.05(+0.12%) |
Nov 29, 2023 | 41.44 | 41.45 | 41.37 | 41.41 | 1,751 | -0.01(-0.01%) |
Nov 28, 2023 | 41.37 | 41.41 | 41.37 | 41.41 | 695 | +0.00(+0.00%) |
Nov 27, 2023 | 41.36 | 41.46 | 41.35 | 41.41 | 6,239 | +0.06(+0.16%) |
Nov 24, 2023 | 41.36 | 41.36 | 41.34 | 41.35 | 855 | +0.00(+0.00%) |
Nov 22, 2023 | 41.36 | 41.37 | 41.32 | 41.35 | 3,478 | +0.00(+0.01%) |
Nov 21, 2023 | 41.30 | 41.38 | 41.29 | 41.34 | 8,415 | -0.01(-0.02%) |
Nov 20, 2023 | 41.42 | 41.42 | 41.30 | 41.35 | 4,575 | +0.04(+0.10%) |
Nov 17, 2023 | 41.37 | 41.38 | 41.29 | 41.31 | 6,573 | +0.02(+0.06%) |
Nov 16, 2023 | 41.29 | 41.31 | 41.27 | 41.29 | 15,861 | +0.01(+0.01%) |
Nov 15, 2023 | 41.26 | 41.35 | 41.26 | 41.28 | 3,909 | +0.01(+0.02%) |
Nov 14, 2023 | 41.26 | 41.30 | 41.26 | 41.27 | 5,609 | +0.03(+0.07%) |
Nov 13, 2023 | 41.21 | 41.24 | 41.21 | 41.24 | 2,371 | +0.01(+0.02%) |
Nov 10, 2023 | 41.19 | 41.25 | 41.19 | 41.23 | 2,982 | +0.06(+0.15%) |
Nov 09, 2023 | 41.23 | 41.23 | 41.16 | 41.17 | 10,984 | -0.02(-0.04%) |
Nov 08, 2023 | 41.16 | 41.21 | 41.16 | 41.19 | 2,348 | -0.03(-0.06%) |
Nov 07, 2023 | 41.23 | 41.23 | 41.15 | 41.21 | 5,476 | +0.07(+0.17%) |
Nov 06, 2023 | 41.05 | 41.16 | 41.05 | 41.14 | 4,125 | +0.03(+0.07%) |
Nov 03, 2023 | 41.09 | 41.14 | 41.08 | 41.11 | 1,871 | +0.06(+0.16%) |
Nov 02, 2023 | 41.02 | 41.07 | 41.02 | 41.05 | 674 | +0.11(+0.26%) |