Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 42.81 | 43.15 | 42.81 | 43.15 | 234 | +0.35(+0.83%) |
Jun 10, 2024 | 42.75 | 42.79 | 42.75 | 42.79 | 342 | +0.11(+0.27%) |
Jun 07, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 100 | -0.35(-0.82%) |
Jun 06, 2024 | 42.87 | 43.03 | 42.87 | 43.03 | 346 | +0.09(+0.21%) |
Jun 05, 2024 | 42.75 | 42.94 | 42.75 | 42.94 | 1,070 | +1.07(+2.55%) |
Jun 04, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 126 | -0.22(-0.51%) |
Jun 03, 2024 | 42.24 | 42.24 | 42.07 | 42.09 | 294 | +0.11(+0.27%) |
May 31, 2024 | 41.55 | 41.98 | 41.44 | 41.98 | 1,707 | +0.17(+0.41%) |
May 30, 2024 | 41.96 | 42.06 | 41.81 | 41.81 | 271 | -0.32(-0.75%) |
May 29, 2024 | 42.36 | 42.36 | 42.12 | 42.12 | 1,628 | -0.46(-1.09%) |
May 28, 2024 | 42.75 | 42.75 | 42.59 | 42.59 | 261 | +0.39(+0.91%) |
May 24, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 100 | +0.40(+0.95%) |
May 23, 2024 | 42.79 | 42.79 | 41.81 | 41.81 | 203 | -0.49(-1.15%) |
May 22, 2024 | 42.27 | 42.29 | 42.24 | 42.29 | 4,128 | -0.08(-0.18%) |
May 21, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 30 | -0.20(-0.46%) |
May 20, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 433 | +0.45(+1.07%) |
May 17, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 364 | -0.28(-0.66%) |
May 16, 2024 | 42.38 | 42.40 | 42.38 | 42.40 | 410 | -0.07(-0.17%) |
May 15, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 305 | +0.63(+1.50%) |
May 14, 2024 | 41.88 | 41.88 | 41.84 | 41.84 | 223 | +0.72(+1.76%) |
May 13, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 257 | +0.34(+0.84%) |
May 10, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 100 | -0.24(-0.59%) |
May 09, 2024 | 40.92 | 41.02 | 40.92 | 41.02 | 359 | -0.14(-0.34%) |
May 08, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 53 | -0.12(-0.30%) |
May 07, 2024 | 41.36 | 41.36 | 41.28 | 41.28 | 281 | -0.03(-0.08%) |
May 06, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 297 | +0.63(+1.54%) |
May 03, 2024 | 40.82 | 40.82 | 40.69 | 40.69 | 422 | +0.73(+1.81%) |
May 02, 2024 | 39.59 | 39.96 | 39.59 | 39.96 | 412 | +0.91(+2.32%) |
May 01, 2024 | 39.12 | 39.74 | 39.06 | 39.06 | 2,094 | -0.12(-0.30%) |
Apr 30, 2024 | 39.77 | 39.77 | 39.18 | 39.18 | 1,342 | -0.64(-1.61%) |
Apr 29, 2024 | 39.67 | 39.82 | 39.67 | 39.82 | 204 | +0.25(+0.63%) |
Apr 26, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 100 | +0.90(+2.33%) |
Apr 25, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 29 | -0.26(-0.67%) |
Apr 24, 2024 | 38.99 | 38.99 | 38.93 | 38.93 | 515 | +0.03(+0.09%) |
Apr 23, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 210 | +0.49(+1.27%) |
Apr 22, 2024 | 37.97 | 38.60 | 37.94 | 38.41 | 71,514 | +0.75(+1.99%) |
Apr 19, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 162 | -0.80(-2.09%) |
Apr 18, 2024 | 39.00 | 39.00 | 38.46 | 38.46 | 211 | -0.05(-0.13%) |
Apr 17, 2024 | 39.08 | 39.08 | 38.51 | 38.51 | 667 | -0.48(-1.24%) |
Apr 16, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 146 | -0.16(-0.41%) |
Apr 15, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 208 | -0.69(-1.74%) |
Apr 12, 2024 | 40.00 | 40.00 | 39.84 | 39.84 | 601 | -1.11(-2.72%) |
Apr 11, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 97 | +0.53(+1.30%) |
Apr 10, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 153 | -0.87(-2.10%) |
Apr 09, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 51 | +0.35(+0.86%) |
Apr 08, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 63 | +0.17(+0.41%) |
Apr 05, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 100 | +0.27(+0.66%) |
Apr 04, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 328 | -0.32(-0.79%) |
Apr 03, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 89 | +0.04(+0.09%) |
Apr 02, 2024 | 40.62 | 40.80 | 40.57 | 40.80 | 944 | -0.45(-1.09%) |
Apr 01, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 171 | -0.11(-0.27%) |
Mar 28, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 149 | +0.02(+0.05%) |
Mar 27, 2024 | 40.99 | 41.34 | 40.99 | 41.34 | 298 | +0.53(+1.31%) |
Mar 26, 2024 | 41.13 | 41.13 | 40.81 | 40.81 | 113 | -0.15(-0.38%) |
Mar 25, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 27 | -0.34(-0.82%) |
Mar 22, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 248 | +0.00(+0.01%) |
Mar 21, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 111 | -0.11(-0.26%) |
Mar 20, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 198 | +0.66(+1.63%) |
Mar 19, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 173 | -0.08(-0.21%) |
Mar 18, 2024 | 41.00 | 41.00 | 40.82 | 40.82 | 731 | -0.34(-0.83%) |
Mar 15, 2024 | 41.19 | 41.19 | 41.16 | 41.16 | 506 | -0.49(-1.17%) |
Mar 14, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 136 | -0.73(-1.73%) |
Mar 13, 2024 | 42.56 | 42.60 | 42.39 | 42.39 | 418 | -0.22(-0.52%) |
Mar 12, 2024 | 42.36 | 42.61 | 42.36 | 42.61 | 364 | +0.36(+0.86%) |
Mar 11, 2024 | 42.62 | 42.62 | 42.24 | 42.24 | 1,299 | -0.18(-0.43%) |
Mar 08, 2024 | 42.84 | 42.84 | 42.42 | 42.42 | 330 | -0.33(-0.77%) |
Mar 07, 2024 | 42.69 | 42.87 | 42.69 | 42.75 | 473 | +0.97(+2.31%) |
Mar 06, 2024 | 42.09 | 42.20 | 41.79 | 41.79 | 397 | +0.37(+0.89%) |
Mar 05, 2024 | 41.98 | 41.98 | 41.42 | 41.42 | 809 | -1.00(-2.37%) |
Mar 04, 2024 | 42.60 | 42.60 | 42.42 | 42.42 | 428 | -0.32(-0.75%) |
Mar 01, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 249 | +0.58(+1.38%) |
Feb 29, 2024 | 42.21 | 42.21 | 42.17 | 42.17 | 179 | +0.61(+1.47%) |
Feb 28, 2024 | 41.57 | 41.57 | 41.55 | 41.55 | 459 | -0.14(-0.34%) |
Feb 27, 2024 | 41.72 | 41.72 | 41.52 | 41.69 | 1,111 | -0.14(-0.33%) |
Feb 26, 2024 | 41.79 | 41.83 | 41.79 | 41.83 | 330 | +0.30(+0.72%) |
Feb 23, 2024 | 41.85 | 41.85 | 41.54 | 41.54 | 1,341 | -0.30(-0.73%) |
Feb 22, 2024 | 41.86 | 41.86 | 41.84 | 41.84 | 626 | +0.94(+2.29%) |
Feb 21, 2024 | 40.78 | 40.91 | 40.61 | 40.91 | 339 | -0.38(-0.92%) |
Feb 20, 2024 | 41.20 | 41.28 | 40.96 | 41.28 | 1,142 | -0.60(-1.44%) |
Feb 16, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 100 | -0.78(-1.83%) |
Feb 15, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 76 | +0.15(+0.35%) |
Feb 14, 2024 | 42.11 | 42.52 | 42.11 | 42.52 | 313 | +1.07(+2.58%) |
Feb 13, 2024 | 41.96 | 41.96 | 41.45 | 41.45 | 452 | -1.32(-3.09%) |
Feb 12, 2024 | 43.00 | 43.37 | 42.77 | 42.77 | 501 | +0.28(+0.65%) |
Feb 09, 2024 | 42.28 | 42.50 | 42.27 | 42.50 | 268 | +0.63(+1.50%) |
Feb 08, 2024 | 41.67 | 41.96 | 41.67 | 41.87 | 680 | +0.34(+0.81%) |
Feb 07, 2024 | 41.70 | 41.70 | 41.50 | 41.53 | 934 | -0.42(-1.00%) |
Feb 06, 2024 | 41.94 | 41.95 | 41.80 | 41.95 | 974 | +0.13(+0.31%) |
Feb 05, 2024 | 41.86 | 41.86 | 41.82 | 41.82 | 423 | -0.30(-0.72%) |
Feb 02, 2024 | 41.82 | 42.12 | 41.82 | 42.12 | 1,644 | +0.95(+2.32%) |
Feb 01, 2024 | 41.18 | 41.21 | 41.17 | 41.17 | 876 | +0.42(+1.03%) |
Jan 31, 2024 | 41.26 | 41.26 | 40.75 | 40.75 | 985 | -1.00(-2.41%) |
Jan 30, 2024 | 42.23 | 42.23 | 41.75 | 41.75 | 519 | -0.83(-1.95%) |
Jan 29, 2024 | 42.03 | 42.59 | 42.03 | 42.59 | 581 | +0.69(+1.64%) |
Jan 26, 2024 | 42.12 | 42.12 | 41.90 | 41.90 | 504 | -0.42(-0.99%) |
Jan 25, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 311 | +0.38(+0.90%) |
Jan 24, 2024 | 42.41 | 42.41 | 41.94 | 41.94 | 672 | -0.09(-0.20%) |
Jan 23, 2024 | 41.97 | 42.03 | 41.97 | 42.03 | 546 | +0.24(+0.58%) |
Jan 22, 2024 | 42.00 | 42.00 | 41.78 | 41.78 | 410 | +0.66(+1.61%) |
Jan 19, 2024 | 41.00 | 41.12 | 41.00 | 41.12 | 580 | +0.75(+1.85%) |
Jan 18, 2024 | 40.21 | 40.38 | 40.10 | 40.38 | 1,001 | +0.58(+1.47%) |
Jan 17, 2024 | 39.85 | 39.85 | 39.62 | 39.79 | 1,535 | -0.52(-1.28%) |
Jan 16, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 121 | -0.40(-0.97%) |
Jan 12, 2024 | 40.76 | 40.76 | 40.70 | 40.70 | 445 | -0.23(-0.57%) |
Jan 11, 2024 | 40.61 | 40.94 | 40.61 | 40.94 | 569 | -0.17(-0.42%) |
Jan 10, 2024 | 41.12 | 41.21 | 41.10 | 41.11 | 1,256 | +0.08(+0.21%) |
Jan 09, 2024 | 40.84 | 41.32 | 40.84 | 41.03 | 689 | -0.29(-0.71%) |
Jan 08, 2024 | 40.32 | 41.32 | 40.32 | 41.32 | 40,387 | +1.09(+2.71%) |
Jan 05, 2024 | 40.15 | 40.24 | 40.15 | 40.23 | 534 | -0.02(-0.04%) |
Jan 04, 2024 | 40.40 | 40.40 | 40.25 | 40.25 | 263 | -0.03(-0.07%) |
Jan 03, 2024 | 40.56 | 40.59 | 40.28 | 40.28 | 1,964 | -1.16(-2.81%) |
Jan 02, 2024 | 41.72 | 41.72 | 41.36 | 41.44 | 2,211 | -0.84(-1.98%) |
Dec 29, 2023 | 42.37 | 42.37 | 42.27 | 42.27 | 503 | -0.58(-1.36%) |
Dec 28, 2023 | 43.14 | 43.14 | 42.86 | 42.86 | 522 | -0.06(-0.13%) |
Dec 27, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 616 | +0.04(+0.08%) |
Dec 26, 2023 | 42.70 | 42.98 | 42.70 | 42.88 | 1,347 | +0.49(+1.16%) |
Dec 22, 2023 | 42.26 | 42.50 | 42.25 | 42.39 | 2,903 | +0.11(+0.25%) |
Dec 21, 2023 | 41.99 | 42.28 | 41.95 | 42.28 | 711 | +0.81(+1.95%) |
Dec 20, 2023 | 42.58 | 42.58 | 41.47 | 41.47 | 1,593 | -1.04(-2.45%) |
Dec 19, 2023 | 42.43 | 42.53 | 42.44 | 42.51 | 2,554 | +0.64(+1.53%) |
Dec 18, 2023 | 41.92 | 41.92 | 41.87 | 41.87 | 542 | -0.12(-0.28%) |
Dec 15, 2023 | 41.84 | 41.99 | 41.84 | 41.99 | 1,008 | +0.19(+0.45%) |
Dec 14, 2023 | 41.96 | 41.96 | 41.69 | 41.80 | 1,643 | +0.92(+2.26%) |
Dec 13, 2023 | 40.19 | 40.92 | 40.19 | 40.87 | 780 | +1.03(+2.59%) |
Dec 12, 2023 | 39.86 | 39.86 | 39.84 | 39.84 | 585 | +0.18(+0.46%) |
Dec 11, 2023 | 39.48 | 39.69 | 39.48 | 39.66 | 821 | +0.06(+0.14%) |
Dec 08, 2023 | 39.43 | 39.65 | 39.43 | 39.61 | 2,328 | +0.45(+1.16%) |
Dec 07, 2023 | 38.85 | 39.15 | 38.85 | 39.15 | 1,667 | +0.60(+1.56%) |
Dec 06, 2023 | 39.03 | 39.19 | 38.55 | 38.55 | 995 | -0.01(-0.04%) |
Dec 05, 2023 | 38.71 | 38.71 | 38.52 | 38.56 | 2,909 | -0.23(-0.60%) |
Dec 04, 2023 | 38.58 | 38.80 | 38.57 | 38.80 | 764 | -0.10(-0.25%) |