Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 42.13 | 42.15 | 42.06 | 42.10 | 597,951 | -0.12(-0.28%) |
Jun 13, 2024 | 42.31 | 42.31 | 42.17 | 42.22 | 1,110,990 | +0.00(+0.00%) |
Jun 12, 2024 | 42.35 | 42.35 | 42.21 | 42.22 | 647,056 | +0.12(+0.29%) |
Jun 11, 2024 | 42.05 | 42.11 | 42.02 | 42.10 | 604,998 | +0.05(+0.12%) |
Jun 10, 2024 | 42.00 | 42.06 | 41.97 | 42.05 | 648,427 | +0.02(+0.05%) |
Jun 07, 2024 | 41.99 | 42.06 | 41.97 | 42.03 | 679,590 | -0.07(-0.17%) |
Jun 06, 2024 | 42.14 | 42.14 | 42.09 | 42.10 | 1,684,753 | -0.04(-0.09%) |
Jun 05, 2024 | 42.11 | 42.16 | 42.05 | 42.14 | 558,553 | +0.10(+0.24%) |
Jun 04, 2024 | 42.03 | 42.10 | 42.02 | 42.04 | 837,084 | -0.01(-0.02%) |
Jun 03, 2024 | 42.01 | 42.06 | 41.98 | 42.05 | 851,097 | +0.10(+0.23%) |
May 31, 2024 | 41.87 | 41.96 | 41.87 | 41.95 | 950,134 | +0.12(+0.29%) |
May 30, 2024 | 41.76 | 41.87 | 41.76 | 41.84 | 1,067,645 | +0.11(+0.26%) |
May 29, 2024 | 41.73 | 41.78 | 41.72 | 41.73 | 1,667,550 | -0.10(-0.24%) |
May 28, 2024 | 41.97 | 41.97 | 41.81 | 41.83 | 1,262,913 | -0.13(-0.31%) |
May 24, 2024 | 41.89 | 41.96 | 41.85 | 41.95 | 603,336 | +0.12(+0.29%) |
May 23, 2024 | 41.99 | 41.99 | 41.82 | 41.84 | 723,846 | -0.10(-0.24%) |
May 22, 2024 | 41.95 | 41.98 | 41.88 | 41.93 | 939,744 | -0.06(-0.14%) |
May 21, 2024 | 41.99 | 42.05 | 41.99 | 41.99 | 569,786 | -0.01(-0.02%) |
May 20, 2024 | 41.99 | 42.00 | 41.95 | 42.00 | 1,142,664 | +0.02(+0.05%) |
May 17, 2024 | 42.02 | 42.02 | 41.95 | 41.98 | 1,121,183 | -0.01(-0.02%) |
May 16, 2024 | 42.09 | 42.09 | 41.99 | 41.99 | 975,572 | -0.08(-0.19%) |
May 15, 2024 | 42.03 | 42.10 | 41.98 | 42.07 | 1,234,460 | +0.16(+0.38%) |
May 14, 2024 | 41.90 | 41.91 | 41.86 | 41.91 | 755,141 | +0.07(+0.17%) |
May 13, 2024 | 41.94 | 41.94 | 41.83 | 41.85 | 1,303,655 | -0.02(-0.05%) |
May 10, 2024 | 41.95 | 41.95 | 41.83 | 41.87 | 756,092 | -0.08(-0.19%) |
May 09, 2024 | 41.90 | 41.94 | 41.87 | 41.94 | 1,004,899 | +0.03(+0.07%) |
May 08, 2024 | 41.93 | 41.95 | 41.89 | 41.91 | 1,352,848 | -0.07(-0.17%) |
May 07, 2024 | 42.04 | 42.04 | 41.92 | 41.98 | 923,536 | +0.00(+0.00%) |
May 06, 2024 | 41.98 | 42.01 | 41.96 | 41.98 | 2,311,788 | +0.03(+0.07%) |
May 03, 2024 | 41.99 | 42.05 | 41.89 | 41.95 | 1,026,851 | +0.15(+0.36%) |
May 02, 2024 | 41.71 | 41.84 | 41.65 | 41.81 | 1,644,509 | +0.18(+0.43%) |
May 01, 2024 | 41.48 | 41.77 | 41.46 | 41.63 | 1,134,788 | +0.15(+0.35%) |
Apr 30, 2024 | 41.58 | 41.65 | 41.47 | 41.48 | 1,189,151 | -0.19(-0.45%) |
Apr 29, 2024 | 41.64 | 41.70 | 41.62 | 41.67 | 5,446,555 | +0.08(+0.19%) |
Apr 26, 2024 | 41.54 | 41.62 | 41.51 | 41.59 | 2,117,721 | +0.11(+0.26%) |
Apr 25, 2024 | 41.37 | 41.50 | 41.28 | 41.48 | 829,558 | -0.07(-0.17%) |
Apr 24, 2024 | 41.64 | 41.64 | 41.48 | 41.55 | 920,556 | -0.08(-0.19%) |
Apr 23, 2024 | 41.52 | 41.65 | 41.48 | 41.63 | 1,041,933 | +0.14(+0.33%) |
Apr 22, 2024 | 41.38 | 41.50 | 41.36 | 41.49 | 1,209,667 | +0.18(+0.43%) |
Apr 19, 2024 | 41.30 | 41.35 | 41.28 | 41.31 | 1,281,114 | +0.06(+0.14%) |
Apr 18, 2024 | 41.21 | 41.26 | 41.15 | 41.25 | 1,294,388 | +0.03(+0.07%) |
Apr 17, 2024 | 41.26 | 41.30 | 41.18 | 41.22 | 5,203,281 | +0.06(+0.14%) |
Apr 16, 2024 | 41.26 | 41.27 | 41.13 | 41.16 | 2,341,755 | -0.11(-0.26%) |
Apr 15, 2024 | 41.48 | 41.48 | 41.23 | 41.27 | 1,090,681 | -0.18(-0.43%) |
Apr 12, 2024 | 41.42 | 41.46 | 41.40 | 41.45 | 2,333,582 | +0.00(+0.00%) |
Apr 11, 2024 | 41.52 | 41.53 | 41.38 | 41.45 | 2,461,544 | -0.06(-0.14%) |
Apr 10, 2024 | 41.56 | 41.62 | 41.44 | 41.51 | 3,672,666 | -0.29(-0.69%) |
Apr 09, 2024 | 41.77 | 41.83 | 41.73 | 41.80 | 2,165,225 | +0.10(+0.24%) |
Apr 08, 2024 | 41.63 | 41.73 | 41.61 | 41.70 | 1,219,372 | +0.08(+0.19%) |
Apr 05, 2024 | 41.63 | 41.67 | 41.60 | 41.62 | 922,801 | -0.01(-0.02%) |
Apr 04, 2024 | 41.76 | 41.78 | 41.59 | 41.63 | 1,518,785 | -0.03(-0.07%) |
Apr 03, 2024 | 41.62 | 41.70 | 41.57 | 41.66 | 1,616,492 | +0.02(+0.05%) |
Apr 02, 2024 | 41.60 | 41.65 | 41.57 | 41.64 | 885,958 | -0.05(-0.12%) |
Apr 01, 2024 | 41.82 | 41.83 | 41.67 | 41.69 | 1,070,665 | -0.13(-0.30%) |
Mar 28, 2024 | 41.85 | 41.85 | 41.85 | 41.81 | 999,993 | -0.08(-0.19%) |
Mar 27, 2024 | 41.81 | 41.89 | 41.78 | 41.89 | 1,042,144 | +0.18(+0.42%) |
Mar 26, 2024 | 41.79 | 41.79 | 41.70 | 41.72 | 659,851 | -0.02(-0.05%) |
Mar 25, 2024 | 41.74 | 41.77 | 41.72 | 41.74 | 878,186 | -0.06(-0.14%) |
Mar 22, 2024 | 41.85 | 41.87 | 41.77 | 41.80 | 1,347,487 | -0.02(-0.05%) |
Mar 21, 2024 | 41.91 | 41.93 | 41.78 | 41.81 | 940,905 | -0.03(-0.07%) |
Mar 20, 2024 | 41.75 | 41.86 | 41.70 | 41.84 | 594,118 | +0.11(+0.26%) |
Mar 19, 2024 | 41.61 | 41.77 | 41.60 | 41.74 | 779,840 | +0.11(+0.26%) |
Mar 18, 2024 | 41.64 | 41.67 | 41.57 | 41.63 | 1,424,521 | +0.07(+0.17%) |
Mar 15, 2024 | 41.55 | 41.62 | 41.51 | 41.56 | 667,406 | -0.01(-0.02%) |
Mar 14, 2024 | 41.73 | 41.73 | 41.55 | 41.57 | 5,567,637 | -0.14(-0.33%) |
Mar 13, 2024 | 41.64 | 41.80 | 41.64 | 41.71 | 643,721 | +0.02(+0.05%) |
Mar 12, 2024 | 41.72 | 41.72 | 41.61 | 41.69 | 1,061,395 | +0.04(+0.09%) |
Mar 11, 2024 | 41.62 | 41.68 | 41.61 | 41.65 | 2,238,167 | -0.01(-0.02%) |
Mar 08, 2024 | 41.69 | 41.81 | 41.65 | 41.66 | 838,353 | +0.02(+0.05%) |
Mar 07, 2024 | 41.70 | 41.72 | 41.62 | 41.64 | 1,003,125 | +0.04(+0.09%) |
Mar 06, 2024 | 41.61 | 41.65 | 41.57 | 41.60 | 875,444 | +0.06(+0.14%) |
Mar 05, 2024 | 41.57 | 41.64 | 41.52 | 41.54 | 714,534 | -0.05(-0.12%) |
Mar 04, 2024 | 41.54 | 41.60 | 41.51 | 41.59 | 1,068,396 | +0.02(+0.05%) |
Mar 01, 2024 | 41.49 | 41.59 | 41.41 | 41.57 | 923,604 | +0.14(+0.34%) |
Feb 29, 2024 | 41.47 | 41.52 | 41.41 | 41.43 | 820,735 | +0.04(+0.09%) |
Feb 28, 2024 | 41.37 | 41.43 | 41.35 | 41.39 | 837,783 | +0.00(+0.00%) |
Feb 27, 2024 | 41.35 | 41.39 | 41.32 | 41.39 | 1,012,132 | +0.03(+0.07%) |
Feb 26, 2024 | 41.45 | 41.45 | 41.33 | 41.36 | 619,952 | -0.11(-0.26%) |
Feb 23, 2024 | 41.45 | 41.50 | 41.41 | 41.47 | 1,950,619 | +0.05(+0.12%) |
Feb 22, 2024 | 41.38 | 41.43 | 41.35 | 41.42 | 2,788,029 | +0.13(+0.31%) |
Feb 21, 2024 | 41.30 | 41.33 | 41.21 | 41.29 | 1,729,887 | -0.06(-0.14%) |
Feb 20, 2024 | 41.23 | 41.35 | 41.22 | 41.35 | 1,625,182 | +0.11(+0.26%) |
Feb 16, 2024 | 41.26 | 41.28 | 41.20 | 41.24 | 1,604,684 | -0.12(-0.28%) |
Feb 15, 2024 | 41.31 | 41.38 | 41.26 | 41.36 | 7,438,414 | +0.12(+0.28%) |
Feb 14, 2024 | 41.23 | 41.30 | 41.19 | 41.24 | 1,314,312 | +0.10(+0.24%) |
Feb 13, 2024 | 41.16 | 41.21 | 41.07 | 41.15 | 722,757 | -0.19(-0.45%) |
Feb 12, 2024 | 41.44 | 41.47 | 41.33 | 41.33 | 1,095,024 | -0.08(-0.19%) |
Feb 09, 2024 | 41.37 | 41.45 | 41.32 | 41.41 | 692,672 | +0.05(+0.12%) |
Feb 08, 2024 | 41.35 | 41.38 | 41.30 | 41.36 | 772,870 | +0.03(+0.07%) |
Feb 07, 2024 | 41.34 | 41.36 | 41.25 | 41.33 | 927,221 | +0.06(+0.14%) |
Feb 06, 2024 | 41.19 | 41.32 | 41.19 | 41.27 | 797,736 | +0.09(+0.21%) |
Feb 05, 2024 | 41.21 | 41.21 | 41.07 | 41.19 | 2,057,591 | -0.08(-0.19%) |
Feb 02, 2024 | 41.22 | 41.31 | 41.19 | 41.26 | 1,205,611 | -0.13(-0.31%) |
Feb 01, 2024 | 41.29 | 41.44 | 41.24 | 41.39 | 4,715,811 | +0.16(+0.38%) |
Jan 31, 2024 | 41.38 | 41.40 | 41.22 | 41.23 | 4,989,596 | -0.07(-0.16%) |
Jan 30, 2024 | 41.37 | 41.37 | 41.26 | 41.30 | 4,834,337 | -0.05(-0.12%) |
Jan 29, 2024 | 41.31 | 41.36 | 41.25 | 41.35 | 791,569 | +0.07(+0.16%) |
Jan 26, 2024 | 41.32 | 41.36 | 41.28 | 41.28 | 1,132,413 | -0.02(-0.05%) |
Jan 25, 2024 | 41.19 | 41.30 | 41.16 | 41.30 | 1,345,641 | +0.20(+0.50%) |
Jan 24, 2024 | 41.20 | 41.20 | 41.05 | 41.10 | 863,401 | +0.01(+0.02%) |
Jan 23, 2024 | 41.12 | 41.13 | 41.03 | 41.09 | 842,664 | +0.00(+0.00%) |
Jan 22, 2024 | 41.09 | 41.19 | 41.07 | 41.09 | 1,674,903 | +0.05(+0.12%) |
Jan 19, 2024 | 41.06 | 41.09 | 40.93 | 41.04 | 959,263 | +0.02(+0.05%) |
Jan 18, 2024 | 40.98 | 41.03 | 40.95 | 41.02 | 799,700 | +0.05(+0.12%) |
Jan 17, 2024 | 41.00 | 41.00 | 40.89 | 40.97 | 1,367,557 | -0.11(-0.26%) |
Jan 16, 2024 | 41.18 | 41.21 | 41.04 | 41.08 | 1,117,924 | -0.18(-0.45%) |
Jan 12, 2024 | 41.30 | 41.35 | 41.22 | 41.26 | 871,052 | +0.03(+0.07%) |
Jan 11, 2024 | 41.15 | 41.23 | 41.04 | 41.23 | 774,531 | +0.14(+0.33%) |
Jan 10, 2024 | 41.12 | 41.16 | 41.08 | 41.10 | 689,359 | +0.05(+0.12%) |
Jan 09, 2024 | 40.96 | 41.09 | 40.94 | 41.05 | 876,344 | +0.06(+0.14%) |
Jan 08, 2024 | 40.86 | 41.03 | 40.85 | 40.99 | 859,387 | +0.17(+0.40%) |
Jan 05, 2024 | 40.77 | 40.97 | 40.77 | 40.83 | 1,501,361 | +0.02(+0.05%) |
Jan 04, 2024 | 40.86 | 40.90 | 40.80 | 40.81 | 1,330,726 | -0.12(-0.29%) |
Jan 03, 2024 | 40.84 | 40.97 | 40.79 | 40.92 | 1,253,370 | -0.04(-0.09%) |
Jan 02, 2024 | 41.00 | 41.02 | 40.94 | 40.96 | 1,660,432 | -0.08(-0.19%) |
Dec 29, 2023 | 41.18 | 41.23 | 41.04 | 41.04 | 1,124,073 | -0.14(-0.33%) |
Dec 28, 2023 | 41.25 | 41.26 | 41.13 | 41.18 | 2,371,945 | -0.12(-0.28%) |
Dec 27, 2023 | 41.18 | 41.36 | 41.17 | 41.29 | 2,404,378 | +0.15(+0.35%) |
Dec 26, 2023 | 41.09 | 41.17 | 41.09 | 41.15 | 841,553 | +0.07(+0.17%) |
Dec 22, 2023 | 41.19 | 41.20 | 41.06 | 41.08 | 723,087 | -0.05(-0.12%) |
Dec 21, 2023 | 41.13 | 41.16 | 41.03 | 41.13 | 1,698,118 | +0.15(+0.36%) |
Dec 20, 2023 | 41.02 | 41.12 | 40.97 | 40.98 | 6,724,584 | -0.02(-0.05%) |
Dec 19, 2023 | 40.95 | 41.02 | 40.90 | 41.00 | 982,803 | +0.11(+0.26%) |
Dec 18, 2023 | 40.94 | 40.94 | 40.81 | 40.89 | 2,522,090 | +0.03(+0.07%) |
Dec 15, 2023 | 40.90 | 40.91 | 40.77 | 40.86 | 2,197,128 | -0.06(-0.14%) |
Dec 14, 2023 | 40.98 | 41.09 | 40.89 | 40.92 | 2,026,865 | +0.06(+0.15%) |
Dec 13, 2023 | 40.49 | 40.86 | 40.44 | 40.86 | 1,229,037 | +0.44(+1.08%) |
Dec 12, 2023 | 40.34 | 40.43 | 40.26 | 40.43 | 501,179 | +0.11(+0.26%) |
Dec 11, 2023 | 40.29 | 40.32 | 40.22 | 40.32 | 1,417,251 | -0.03(-0.07%) |
Dec 08, 2023 | 40.32 | 40.36 | 40.25 | 40.35 | 807,982 | -0.03(-0.07%) |
Dec 07, 2023 | 40.41 | 40.45 | 40.36 | 40.38 | 909,215 | +0.06(+0.14%) |
Dec 06, 2023 | 40.42 | 40.42 | 40.31 | 40.32 | 1,078,471 | -0.01(-0.02%) |
Dec 05, 2023 | 40.26 | 40.37 | 40.26 | 40.33 | 760,205 | +0.01(+0.02%) |
Dec 04, 2023 | 40.20 | 40.33 | 40.20 | 40.32 | 1,405,700 | -0.04(-0.10%) |