Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 41.13 | 41.20 | 41.00 | 41.09 | 2,239 | -0.42(-1.01%) |
Jun 10, 2024 | 41.12 | 41.51 | 41.03 | 41.51 | 3,883 | +0.39(+0.95%) |
Jun 07, 2024 | 41.29 | 41.43 | 41.12 | 41.12 | 5,667 | -0.46(-1.11%) |
Jun 06, 2024 | 41.85 | 41.85 | 41.57 | 41.58 | 5,890 | -0.21(-0.50%) |
Jun 05, 2024 | 41.54 | 41.88 | 41.50 | 41.79 | 5,541 | +0.31(+0.75%) |
Jun 04, 2024 | 41.48 | 41.62 | 41.39 | 41.48 | 9,736 | +0.02(+0.05%) |
Jun 03, 2024 | 41.65 | 41.72 | 41.27 | 41.46 | 10,708 | -0.26(-0.61%) |
May 31, 2024 | 41.43 | 41.72 | 41.27 | 41.72 | 4,447 | +0.58(+1.40%) |
May 30, 2024 | 41.20 | 41.20 | 41.14 | 41.14 | 3,023 | -0.03(-0.07%) |
May 29, 2024 | 41.87 | 41.87 | 41.03 | 41.17 | 32,919 | -0.71(-1.70%) |
May 28, 2024 | 42.42 | 42.42 | 41.87 | 41.88 | 7,834 | -0.60(-1.41%) |
May 24, 2024 | 42.38 | 42.55 | 42.38 | 42.48 | 7,891 | +0.15(+0.35%) |
May 23, 2024 | 42.90 | 42.90 | 42.30 | 42.33 | 4,706 | -0.57(-1.33%) |
May 22, 2024 | 42.95 | 43.18 | 42.74 | 42.90 | 6,245 | -0.41(-0.95%) |
May 21, 2024 | 43.25 | 43.31 | 43.15 | 43.31 | 5,742 | -0.03(-0.07%) |
May 20, 2024 | 43.23 | 43.45 | 43.23 | 43.34 | 5,547 | +0.19(+0.44%) |
May 17, 2024 | 43.14 | 43.30 | 43.00 | 43.15 | 11,627 | -0.12(-0.28%) |
May 16, 2024 | 43.32 | 43.52 | 43.23 | 43.27 | 4,789 | -0.27(-0.62%) |
May 15, 2024 | 43.26 | 43.54 | 43.03 | 43.54 | 18,397 | +0.62(+1.44%) |
May 14, 2024 | 42.80 | 42.97 | 42.70 | 42.92 | 7,881 | +0.04(+0.09%) |
May 13, 2024 | 42.99 | 43.04 | 42.79 | 42.88 | 6,593 | +0.21(+0.49%) |
May 10, 2024 | 42.76 | 42.77 | 42.60 | 42.67 | 16,999 | +0.15(+0.35%) |
May 09, 2024 | 42.34 | 42.72 | 42.23 | 42.52 | 10,856 | +0.10(+0.24%) |
May 08, 2024 | 42.38 | 42.46 | 42.38 | 42.42 | 5,831 | +0.10(+0.24%) |
May 07, 2024 | 42.25 | 42.36 | 42.19 | 42.32 | 4,272 | +0.19(+0.45%) |
May 06, 2024 | 42.02 | 42.18 | 41.91 | 42.13 | 9,955 | +0.21(+0.50%) |
May 03, 2024 | 41.79 | 41.96 | 41.73 | 41.92 | 5,648 | +0.59(+1.43%) |
May 02, 2024 | 41.36 | 41.36 | 40.98 | 41.33 | 6,011 | +0.49(+1.20%) |
May 01, 2024 | 40.61 | 41.05 | 40.55 | 40.84 | 7,835 | +0.24(+0.59%) |
Apr 30, 2024 | 40.91 | 41.02 | 40.60 | 40.60 | 1,739 | -0.62(-1.50%) |
Apr 29, 2024 | 41.26 | 41.35 | 41.11 | 41.22 | 7,154 | +0.18(+0.44%) |
Apr 26, 2024 | 41.08 | 41.31 | 41.04 | 41.04 | 8,032 | +0.27(+0.65%) |
Apr 25, 2024 | 40.57 | 40.88 | 40.17 | 40.77 | 6,424 | -0.34(-0.81%) |
Apr 24, 2024 | 41.18 | 41.28 | 40.81 | 41.11 | 12,835 | +0.36(+0.88%) |
Apr 23, 2024 | 40.55 | 40.98 | 40.55 | 40.75 | 5,980 | +0.53(+1.32%) |
Apr 22, 2024 | 40.16 | 40.51 | 40.05 | 40.22 | 12,454 | +0.19(+0.47%) |
Apr 19, 2024 | 40.14 | 40.29 | 40.01 | 40.03 | 9,122 | -0.36(-0.89%) |
Apr 18, 2024 | 40.26 | 40.63 | 40.23 | 40.39 | 6,794 | +0.00(+0.00%) |
Apr 17, 2024 | 40.62 | 40.62 | 40.25 | 40.39 | 9,859 | -0.01(-0.02%) |
Apr 16, 2024 | 40.24 | 40.49 | 40.24 | 40.40 | 5,597 | -0.28(-0.69%) |
Apr 15, 2024 | 41.30 | 41.46 | 40.60 | 40.68 | 8,869 | -0.28(-0.68%) |
Apr 12, 2024 | 41.26 | 41.42 | 40.80 | 40.96 | 5,538 | -0.77(-1.85%) |
Apr 11, 2024 | 41.69 | 41.87 | 41.31 | 41.73 | 5,944 | +0.21(+0.51%) |
Apr 10, 2024 | 41.61 | 41.70 | 41.46 | 41.52 | 6,583 | -1.11(-2.60%) |
Apr 09, 2024 | 42.48 | 42.63 | 42.26 | 42.63 | 3,359 | +0.87(+2.08%) |
Apr 08, 2024 | 41.84 | 41.89 | 41.71 | 41.76 | 19,137 | -0.14(-0.33%) |
Apr 05, 2024 | 41.66 | 42.03 | 41.66 | 41.90 | 4,169 | +0.02(+0.05%) |
Apr 04, 2024 | 42.59 | 42.71 | 41.88 | 41.88 | 9,063 | -0.37(-0.88%) |
Apr 03, 2024 | 42.01 | 42.40 | 42.01 | 42.25 | 3,917 | +0.02(+0.05%) |
Apr 02, 2024 | 42.36 | 42.36 | 42.15 | 42.23 | 5,951 | -0.67(-1.56%) |
Apr 01, 2024 | 43.10 | 43.10 | 42.59 | 42.90 | 7,959 | -0.21(-0.49%) |
Mar 28, 2024 | 42.71 | 43.24 | 42.71 | 43.11 | 5,003 | +0.77(+1.82%) |
Mar 27, 2024 | 42.04 | 42.34 | 41.89 | 42.34 | 6,797 | +0.35(+0.83%) |
Mar 26, 2024 | 41.98 | 42.11 | 41.95 | 41.99 | 6,671 | +0.16(+0.38%) |
Mar 25, 2024 | 42.19 | 42.19 | 41.83 | 41.83 | 11,684 | -0.43(-1.02%) |
Mar 22, 2024 | 42.51 | 42.59 | 42.20 | 42.26 | 7,637 | -0.24(-0.56%) |
Mar 21, 2024 | 42.44 | 42.62 | 42.42 | 42.50 | 9,944 | +0.33(+0.78%) |
Mar 20, 2024 | 41.83 | 42.27 | 41.83 | 42.17 | 8,785 | +0.34(+0.81%) |
Mar 19, 2024 | 41.44 | 41.83 | 41.43 | 41.83 | 7,514 | +0.15(+0.36%) |
Mar 18, 2024 | 41.69 | 41.82 | 41.59 | 41.68 | 4,525 | -0.02(-0.05%) |
Mar 15, 2024 | 41.56 | 41.86 | 41.49 | 41.70 | 10,071 | +0.08(+0.19%) |
Mar 14, 2024 | 42.05 | 42.05 | 41.61 | 41.62 | 36,387 | -0.47(-1.12%) |
Mar 13, 2024 | 42.02 | 42.24 | 42.02 | 42.09 | 4,439 | -0.12(-0.28%) |
Mar 12, 2024 | 42.01 | 42.27 | 42.01 | 42.21 | 5,225 | +0.32(+0.76%) |
Mar 11, 2024 | 41.91 | 42.13 | 41.71 | 41.89 | 5,630 | -0.16(-0.38%) |
Mar 08, 2024 | 42.29 | 42.31 | 42.02 | 42.05 | 6,954 | -0.18(-0.43%) |
Mar 07, 2024 | 42.09 | 42.28 | 42.09 | 42.23 | 11,077 | +0.42(+1.00%) |
Mar 06, 2024 | 41.64 | 42.05 | 41.64 | 41.81 | 9,283 | +0.47(+1.14%) |
Mar 05, 2024 | 41.52 | 41.67 | 41.29 | 41.34 | 8,509 | -0.34(-0.82%) |
Mar 04, 2024 | 41.61 | 41.81 | 41.53 | 41.68 | 3,661 | +0.04(+0.10%) |
Mar 01, 2024 | 41.23 | 41.64 | 41.20 | 41.64 | 16,156 | +0.56(+1.36%) |
Feb 29, 2024 | 41.28 | 41.34 | 41.04 | 41.08 | 5,439 | +0.00(+0.00%) |
Feb 28, 2024 | 40.92 | 41.26 | 40.92 | 41.08 | 3,842 | +0.03(+0.07%) |
Feb 27, 2024 | 40.93 | 41.08 | 40.89 | 41.05 | 12,366 | +0.34(+0.83%) |
Feb 26, 2024 | 40.84 | 40.88 | 40.70 | 40.71 | 19,832 | -0.14(-0.34%) |
Feb 23, 2024 | 40.79 | 40.95 | 40.76 | 40.85 | 8,179 | +0.16(+0.39%) |
Feb 22, 2024 | 40.54 | 40.71 | 40.40 | 40.69 | 12,095 | +0.62(+1.55%) |
Feb 21, 2024 | 39.96 | 40.10 | 39.96 | 40.07 | 24,006 | +0.06(+0.15%) |
Feb 20, 2024 | 40.11 | 40.12 | 39.91 | 40.01 | 18,455 | -0.02(-0.05%) |
Feb 16, 2024 | 40.14 | 40.23 | 40.03 | 40.03 | 3,614 | +0.00(+0.00%) |
Feb 15, 2024 | 39.94 | 40.03 | 39.81 | 40.03 | 8,521 | +0.58(+1.47%) |
Feb 14, 2024 | 39.11 | 39.50 | 39.03 | 39.45 | 8,472 | +0.57(+1.47%) |
Feb 13, 2024 | 38.93 | 39.16 | 38.75 | 38.88 | 6,080 | -0.48(-1.22%) |
Feb 12, 2024 | 39.17 | 39.41 | 39.14 | 39.36 | 8,923 | +0.20(+0.51%) |
Feb 09, 2024 | 39.07 | 39.27 | 38.99 | 39.16 | 10,347 | +0.02(+0.05%) |
Feb 08, 2024 | 39.03 | 39.23 | 39.01 | 39.14 | 15,511 | +0.09(+0.23%) |
Feb 07, 2024 | 38.84 | 39.30 | 38.84 | 39.05 | 6,132 | +0.29(+0.75%) |
Feb 06, 2024 | 38.40 | 38.88 | 38.40 | 38.76 | 3,875 | +0.36(+0.94%) |
Feb 05, 2024 | 38.37 | 38.52 | 38.24 | 38.40 | 54,941 | -0.39(-1.01%) |
Feb 02, 2024 | 38.66 | 38.94 | 38.58 | 38.79 | 7,536 | -0.26(-0.67%) |
Feb 01, 2024 | 38.59 | 39.12 | 38.49 | 39.05 | 8,427 | +0.56(+1.45%) |
Jan 31, 2024 | 38.90 | 39.00 | 38.49 | 38.49 | 6,839 | -0.41(-1.05%) |
Jan 30, 2024 | 38.71 | 38.90 | 38.71 | 38.90 | 3,285 | +0.13(+0.34%) |
Jan 29, 2024 | 38.48 | 38.78 | 38.46 | 38.77 | 12,813 | +0.29(+0.75%) |
Jan 26, 2024 | 38.57 | 38.73 | 38.48 | 38.48 | 12,786 | +0.19(+0.50%) |
Jan 25, 2024 | 38.29 | 38.33 | 38.15 | 38.29 | 5,194 | +0.28(+0.74%) |
Jan 24, 2024 | 38.55 | 38.55 | 38.01 | 38.01 | 6,833 | -0.33(-0.86%) |
Jan 23, 2024 | 38.37 | 38.41 | 38.21 | 38.34 | 6,720 | -0.03(-0.08%) |
Jan 22, 2024 | 38.20 | 38.58 | 38.08 | 38.37 | 9,052 | +0.25(+0.66%) |
Jan 19, 2024 | 37.81 | 38.12 | 37.81 | 38.12 | 7,062 | +0.27(+0.71%) |
Jan 18, 2024 | 37.67 | 37.91 | 37.64 | 37.85 | 5,569 | +0.14(+0.37%) |
Jan 17, 2024 | 37.62 | 37.78 | 37.56 | 37.71 | 6,842 | -0.38(-1.00%) |
Jan 16, 2024 | 38.10 | 38.21 | 38.01 | 38.09 | 19,803 | -0.53(-1.37%) |
Jan 12, 2024 | 38.65 | 38.70 | 38.60 | 38.62 | 3,797 | +0.08(+0.21%) |
Jan 11, 2024 | 38.53 | 38.55 | 38.25 | 38.54 | 7,575 | -0.08(-0.21%) |
Jan 10, 2024 | 38.40 | 38.69 | 38.38 | 38.62 | 14,078 | +0.30(+0.78%) |
Jan 09, 2024 | 38.36 | 38.59 | 38.27 | 38.32 | 7,031 | -0.15(-0.39%) |
Jan 08, 2024 | 38.07 | 38.47 | 38.07 | 38.47 | 3,130 | +0.45(+1.18%) |
Jan 05, 2024 | 37.94 | 38.37 | 37.94 | 38.02 | 4,885 | -0.05(-0.13%) |
Jan 04, 2024 | 38.15 | 38.32 | 37.83 | 38.07 | 15,448 | -0.25(-0.65%) |
Jan 03, 2024 | 38.66 | 38.66 | 38.22 | 38.32 | 5,851 | -0.72(-1.84%) |
Jan 02, 2024 | 39.11 | 39.28 | 38.88 | 39.04 | 8,062 | -0.48(-1.21%) |
Dec 29, 2023 | 39.67 | 39.69 | 39.52 | 39.52 | 3,705 | -0.04(-0.10%) |
Dec 28, 2023 | 39.57 | 39.73 | 39.56 | 39.56 | 5,669 | -0.06(-0.15%) |
Dec 27, 2023 | 39.35 | 39.71 | 39.35 | 39.62 | 9,648 | +0.10(+0.25%) |
Dec 26, 2023 | 39.29 | 39.59 | 39.19 | 39.52 | 13,396 | +0.27(+0.69%) |
Dec 22, 2023 | 39.18 | 39.30 | 39.18 | 39.25 | 5,283 | +0.18(+0.46%) |
Dec 21, 2023 | 38.75 | 39.07 | 38.75 | 39.07 | 42,040 | +0.42(+1.09%) |
Dec 20, 2023 | 38.91 | 39.18 | 38.62 | 38.65 | 14,213 | -0.31(-0.80%) |
Dec 19, 2023 | 38.56 | 38.97 | 38.56 | 38.96 | 9,714 | +0.63(+1.64%) |
Dec 18, 2023 | 38.34 | 38.42 | 38.20 | 38.33 | 24,992 | -0.06(-0.15%) |
Dec 15, 2023 | 38.52 | 38.61 | 38.39 | 38.39 | 7,936 | -0.17(-0.44%) |
Dec 14, 2023 | 38.40 | 38.65 | 38.40 | 38.56 | 12,584 | +0.68(+1.79%) |
Dec 13, 2023 | 37.36 | 38.01 | 37.22 | 37.88 | 11,418 | +0.60(+1.61%) |
Dec 12, 2023 | 37.17 | 37.38 | 37.11 | 37.28 | 12,295 | +0.11(+0.30%) |
Dec 11, 2023 | 37.06 | 37.28 | 37.06 | 37.17 | 5,981 | +0.18(+0.49%) |
Dec 08, 2023 | 36.85 | 37.11 | 36.85 | 36.99 | 3,930 | +0.02(+0.05%) |
Dec 07, 2023 | 36.93 | 37.10 | 36.73 | 36.97 | 35,617 | +0.10(+0.27%) |
Dec 06, 2023 | 36.83 | 37.04 | 36.83 | 36.87 | 15,453 | +0.31(+0.85%) |
Dec 05, 2023 | 36.66 | 36.67 | 36.51 | 36.56 | 8,464 | -0.11(-0.30%) |
Dec 04, 2023 | 36.70 | 36.88 | 36.60 | 36.67 | 15,570 | -0.23(-0.62%) |