Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 41.87 | 42.24 | 41.84 | 42.12 | 508,126 | +0.03(+0.07%) |
Jun 13, 2024 | 41.90 | 42.28 | 41.86 | 42.09 | 469,188 | +0.21(+0.50%) |
Jun 12, 2024 | 42.54 | 42.75 | 41.76 | 41.88 | 806,400 | +0.22(+0.53%) |
Jun 11, 2024 | 41.52 | 41.78 | 41.24 | 41.66 | 698,783 | -0.07(-0.17%) |
Jun 10, 2024 | 41.83 | 41.99 | 41.41 | 41.73 | 577,329 | -0.30(-0.71%) |
Jun 07, 2024 | 42.16 | 42.45 | 41.94 | 42.03 | 485,335 | -0.71(-1.66%) |
Jun 06, 2024 | 42.02 | 42.76 | 41.93 | 42.74 | 483,908 | +0.55(+1.30%) |
Jun 05, 2024 | 42.56 | 42.56 | 42.08 | 42.19 | 800,911 | -0.40(-0.94%) |
Jun 04, 2024 | 42.11 | 42.87 | 42.01 | 42.59 | 881,520 | +0.43(+1.02%) |
Jun 03, 2024 | 41.77 | 42.18 | 41.71 | 42.16 | 966,573 | +0.39(+0.93%) |
May 31, 2024 | 40.88 | 41.81 | 40.88 | 41.77 | 1,436,640 | +0.83(+2.03%) |
May 30, 2024 | 40.61 | 41.01 | 40.53 | 40.94 | 748,173 | +0.67(+1.66%) |
May 29, 2024 | 40.40 | 40.49 | 40.12 | 40.27 | 578,204 | -0.50(-1.23%) |
May 28, 2024 | 41.57 | 41.84 | 40.74 | 40.77 | 946,405 | -0.53(-1.28%) |
May 24, 2024 | 41.37 | 41.43 | 41.12 | 41.30 | 517,502 | +0.19(+0.46%) |
May 23, 2024 | 41.77 | 41.84 | 41.10 | 41.11 | 522,586 | -0.81(-1.93%) |
May 22, 2024 | 42.30 | 42.43 | 41.86 | 41.92 | 494,701 | -0.53(-1.25%) |
May 21, 2024 | 42.07 | 42.76 | 42.07 | 42.45 | 800,074 | +0.31(+0.74%) |
May 20, 2024 | 42.43 | 42.59 | 41.98 | 42.14 | 845,064 | -0.42(-0.99%) |
May 17, 2024 | 42.51 | 42.64 | 42.32 | 42.56 | 573,505 | +0.17(+0.40%) |
May 16, 2024 | 42.74 | 42.78 | 42.24 | 42.39 | 1,008,266 | -0.35(-0.82%) |
May 15, 2024 | 43.23 | 43.35 | 42.69 | 42.74 | 1,248,372 | +0.06(+0.14%) |
May 14, 2024 | 42.99 | 42.99 | 42.49 | 42.68 | 1,041,411 | -0.09(-0.21%) |
May 13, 2024 | 42.48 | 42.80 | 42.32 | 42.77 | 689,096 | +0.51(+1.21%) |
May 10, 2024 | 42.37 | 42.46 | 42.08 | 42.26 | 608,045 | +0.04(+0.09%) |
May 09, 2024 | 41.94 | 42.27 | 41.64 | 42.22 | 766,623 | +0.50(+1.20%) |
May 08, 2024 | 42.20 | 42.37 | 41.59 | 41.72 | 1,072,554 | -0.74(-1.74%) |
May 07, 2024 | 42.40 | 42.60 | 42.12 | 42.46 | 1,707,172 | +0.35(+0.83%) |
May 06, 2024 | 42.06 | 42.12 | 41.70 | 42.11 | 891,225 | +0.31(+0.74%) |
May 03, 2024 | 42.09 | 42.35 | 41.44 | 41.80 | 1,183,421 | +0.22(+0.53%) |
May 02, 2024 | 41.17 | 41.67 | 40.89 | 41.58 | 1,693,000 | +0.89(+2.19%) |
May 01, 2024 | 40.46 | 41.49 | 40.24 | 40.69 | 2,326,464 | +0.16(+0.39%) |
Apr 30, 2024 | 40.36 | 41.02 | 40.36 | 40.53 | 2,129,743 | -0.11(-0.27%) |
Apr 29, 2024 | 40.50 | 40.81 | 40.31 | 40.64 | 1,683,013 | +0.45(+1.11%) |
Apr 26, 2024 | 40.60 | 40.91 | 40.10 | 40.20 | 2,479,712 | -0.27(-0.66%) |
Apr 25, 2024 | 40.21 | 40.52 | 40.08 | 40.46 | 1,155,203 | -0.11(-0.27%) |
Apr 24, 2024 | 40.11 | 40.59 | 40.02 | 40.57 | 883,176 | +0.18(+0.44%) |
Apr 23, 2024 | 40.00 | 40.53 | 39.91 | 40.39 | 1,621,315 | +0.35(+0.86%) |
Apr 22, 2024 | 39.59 | 40.12 | 39.33 | 40.05 | 934,099 | +0.60(+1.53%) |
Apr 19, 2024 | 39.30 | 39.69 | 39.22 | 39.45 | 1,081,507 | +0.23(+0.58%) |
Apr 18, 2024 | 39.23 | 39.56 | 39.06 | 39.22 | 1,147,194 | +0.10(+0.25%) |
Apr 17, 2024 | 39.02 | 39.34 | 38.86 | 39.12 | 864,049 | +0.30(+0.76%) |
Apr 16, 2024 | 39.31 | 39.32 | 38.80 | 38.82 | 928,598 | -0.64(-1.62%) |
Apr 15, 2024 | 40.42 | 40.42 | 39.31 | 39.47 | 819,455 | -0.78(-1.94%) |
Apr 12, 2024 | 40.39 | 40.52 | 40.15 | 40.24 | 776,279 | -0.19(-0.46%) |
Apr 11, 2024 | 40.30 | 40.72 | 40.03 | 40.43 | 928,617 | +0.37(+0.94%) |
Apr 10, 2024 | 40.80 | 40.80 | 39.78 | 40.06 | 1,017,139 | -2.00(-4.76%) |
Apr 09, 2024 | 41.55 | 42.08 | 41.47 | 42.06 | 627,084 | +0.62(+1.50%) |
Apr 08, 2024 | 41.04 | 41.50 | 40.96 | 41.44 | 600,638 | +0.50(+1.23%) |
Apr 05, 2024 | 40.67 | 41.06 | 40.45 | 40.93 | 689,370 | +0.03(+0.07%) |
Apr 04, 2024 | 40.98 | 41.48 | 40.75 | 40.91 | 1,025,461 | +0.19(+0.46%) |
Apr 03, 2024 | 40.83 | 40.86 | 40.53 | 40.72 | 1,052,180 | -0.22(-0.53%) |
Apr 02, 2024 | 41.50 | 41.50 | 40.78 | 40.93 | 1,566,323 | -0.76(-1.82%) |
Apr 01, 2024 | 42.10 | 42.10 | 41.49 | 41.69 | 950,467 | -0.45(-1.08%) |
Mar 28, 2024 | 42.17 | 42.21 | 42.19 | 42.15 | 1,095,708 | +0.14(+0.33%) |
Mar 27, 2024 | 41.63 | 42.02 | 41.58 | 42.01 | 1,250,684 | +0.63(+1.53%) |
Mar 26, 2024 | 41.53 | 41.61 | 41.34 | 41.38 | 892,809 | -0.07(-0.17%) |
Mar 25, 2024 | 42.16 | 42.23 | 41.36 | 41.45 | 1,237,983 | -0.45(-1.08%) |
Mar 22, 2024 | 42.27 | 42.32 | 41.71 | 41.90 | 1,303,304 | -0.17(-0.40%) |
Mar 21, 2024 | 41.59 | 42.09 | 41.58 | 42.07 | 1,392,009 | +0.56(+1.35%) |
Mar 20, 2024 | 41.15 | 41.79 | 41.04 | 41.51 | 1,147,774 | +0.27(+0.65%) |
Mar 19, 2024 | 40.91 | 41.27 | 40.69 | 41.24 | 1,233,930 | +0.45(+1.11%) |
Mar 18, 2024 | 40.83 | 41.26 | 40.75 | 40.79 | 1,178,033 | -0.10(-0.24%) |
Mar 15, 2024 | 40.08 | 41.02 | 40.05 | 40.89 | 2,348,321 | +0.38(+0.95%) |
Mar 14, 2024 | 41.10 | 41.15 | 40.24 | 40.50 | 1,259,669 | -0.64(-1.56%) |
Mar 13, 2024 | 41.91 | 42.20 | 41.09 | 41.14 | 1,498,661 | -0.85(-2.02%) |
Mar 12, 2024 | 42.15 | 42.18 | 41.54 | 41.99 | 1,561,756 | -0.18(-0.42%) |
Mar 11, 2024 | 41.97 | 42.32 | 41.73 | 42.17 | 1,528,110 | +0.22(+0.52%) |
Mar 08, 2024 | 41.84 | 42.05 | 41.63 | 41.95 | 1,202,824 | +0.40(+0.97%) |
Mar 07, 2024 | 41.05 | 41.56 | 40.99 | 41.55 | 1,491,358 | +0.62(+1.52%) |
Mar 06, 2024 | 41.23 | 41.37 | 40.62 | 40.92 | 1,847,605 | -0.26(-0.62%) |
Mar 05, 2024 | 41.33 | 41.55 | 40.99 | 41.18 | 1,447,510 | -0.11(-0.26%) |
Mar 04, 2024 | 40.60 | 41.42 | 40.58 | 41.29 | 1,204,874 | +0.64(+1.58%) |
Mar 01, 2024 | 40.04 | 40.70 | 39.39 | 40.65 | 1,881,955 | +0.52(+1.30%) |
Feb 29, 2024 | 40.52 | 40.58 | 40.04 | 40.13 | 1,854,582 | -0.07(-0.17%) |
Feb 28, 2024 | 40.04 | 40.43 | 39.70 | 40.20 | 1,734,339 | +0.06(+0.15%) |
Feb 27, 2024 | 40.83 | 40.85 | 40.04 | 40.14 | 1,818,311 | -0.44(-1.09%) |
Feb 26, 2024 | 40.80 | 41.04 | 40.57 | 40.58 | 1,853,377 | -0.33(-0.80%) |
Feb 23, 2024 | 40.65 | 41.24 | 40.46 | 40.91 | 1,715,441 | +0.33(+0.80%) |
Feb 22, 2024 | 40.58 | 40.70 | 40.27 | 40.58 | 1,672,776 | -0.11(-0.27%) |
Feb 21, 2024 | 40.63 | 40.80 | 40.29 | 40.69 | 2,807,247 | +0.26(+0.63%) |
Feb 20, 2024 | 40.18 | 40.49 | 40.02 | 40.43 | 3,635,838 | +0.20(+0.49%) |
Feb 16, 2024 | 39.77 | 40.48 | 39.52 | 40.23 | 2,008,174 | +0.15(+0.37%) |
Feb 15, 2024 | 39.71 | 40.18 | 39.59 | 40.09 | 1,664,908 | +0.66(+1.68%) |
Feb 14, 2024 | 39.27 | 39.48 | 39.04 | 39.43 | 1,970,339 | +0.26(+0.65%) |
Feb 13, 2024 | 38.71 | 39.18 | 38.34 | 39.17 | 1,740,279 | -0.27(-0.68%) |
Feb 12, 2024 | 39.19 | 39.45 | 39.05 | 39.44 | 1,195,335 | +0.29(+0.73%) |
Feb 09, 2024 | 39.33 | 39.58 | 38.86 | 39.15 | 1,342,777 | -0.17(-0.43%) |
Feb 08, 2024 | 39.12 | 39.89 | 38.72 | 39.32 | 2,081,489 | -0.11(-0.28%) |
Feb 07, 2024 | 39.72 | 39.79 | 39.28 | 39.43 | 1,150,031 | -0.24(-0.60%) |
Feb 06, 2024 | 39.11 | 39.89 | 38.98 | 39.66 | 977,143 | +0.58(+1.49%) |
Feb 05, 2024 | 39.71 | 39.71 | 39.00 | 39.08 | 1,369,708 | -1.15(-2.87%) |
Feb 02, 2024 | 40.34 | 40.48 | 39.79 | 40.23 | 2,393,519 | -0.52(-1.28%) |
Feb 01, 2024 | 39.72 | 40.77 | 39.63 | 40.76 | 1,244,985 | +0.98(+2.45%) |
Jan 31, 2024 | 40.20 | 40.47 | 39.67 | 39.78 | 1,559,453 | -0.23(-0.57%) |
Jan 30, 2024 | 40.32 | 40.47 | 39.99 | 40.01 | 1,382,418 | -0.35(-0.87%) |
Jan 29, 2024 | 40.06 | 40.36 | 39.79 | 40.36 | 1,673,121 | +0.35(+0.88%) |
Jan 26, 2024 | 40.34 | 40.43 | 39.92 | 40.01 | 1,222,658 | -0.22(-0.56%) |
Jan 25, 2024 | 40.46 | 40.59 | 40.10 | 40.23 | 2,219,981 | +0.23(+0.58%) |
Jan 24, 2024 | 40.82 | 40.84 | 39.97 | 40.00 | 1,257,108 | -0.48(-1.18%) |
Jan 23, 2024 | 40.95 | 41.03 | 40.31 | 40.47 | 1,006,786 | -0.23(-0.57%) |
Jan 22, 2024 | 41.44 | 41.68 | 40.69 | 40.71 | 1,343,009 | -0.47(-1.13%) |
Jan 19, 2024 | 40.84 | 41.29 | 40.62 | 41.17 | 1,022,315 | +0.45(+1.10%) |
Jan 18, 2024 | 41.25 | 41.34 | 40.56 | 40.73 | 1,529,784 | -0.49(-1.18%) |
Jan 17, 2024 | 41.35 | 41.84 | 40.90 | 41.21 | 1,655,241 | -0.62(-1.49%) |
Jan 16, 2024 | 41.92 | 42.22 | 41.70 | 41.84 | 1,027,516 | -0.38(-0.90%) |
Jan 12, 2024 | 42.20 | 42.45 | 41.94 | 42.22 | 1,324,714 | +0.24(+0.58%) |
Jan 11, 2024 | 41.61 | 42.07 | 41.40 | 41.97 | 1,938,458 | +0.23(+0.56%) |
Jan 10, 2024 | 42.25 | 42.31 | 41.66 | 41.74 | 1,791,625 | -0.44(-1.04%) |
Jan 09, 2024 | 42.12 | 42.53 | 41.98 | 42.18 | 1,402,123 | -0.21(-0.50%) |
Jan 08, 2024 | 41.76 | 42.49 | 41.63 | 42.39 | 1,003,954 | +0.65(+1.56%) |
Jan 05, 2024 | 41.41 | 41.75 | 41.19 | 41.74 | 989,198 | +0.12(+0.28%) |
Jan 04, 2024 | 41.44 | 41.88 | 41.20 | 41.62 | 1,201,446 | +0.16(+0.38%) |
Jan 03, 2024 | 42.04 | 42.09 | 41.40 | 41.47 | 2,301,334 | -0.89(-2.09%) |