Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 38.19 | 38.30 | 37.51 | 37.96 | 208,712 | -0.28(-0.73%) |
Jun 10, 2024 | 37.50 | 38.33 | 37.36 | 38.24 | 195,021 | +0.56(+1.49%) |
Jun 07, 2024 | 37.49 | 38.28 | 37.46 | 37.68 | 355,964 | -0.15(-0.40%) |
Jun 06, 2024 | 38.25 | 38.36 | 37.24 | 37.83 | 404,773 | -0.33(-0.86%) |
Jun 05, 2024 | 38.20 | 38.61 | 37.82 | 38.16 | 301,826 | +0.06(+0.16%) |
Jun 04, 2024 | 38.49 | 38.91 | 37.34 | 38.10 | 683,087 | -0.34(-0.88%) |
Jun 03, 2024 | 38.54 | 39.94 | 37.88 | 38.44 | 354,602 | +0.37(+0.97%) |
May 31, 2024 | 39.16 | 39.70 | 37.53 | 38.07 | 778,829 | -0.97(-2.48%) |
May 30, 2024 | 38.42 | 39.36 | 38.12 | 39.04 | 304,956 | +0.75(+1.96%) |
May 29, 2024 | 38.10 | 38.37 | 37.16 | 38.29 | 264,337 | -0.32(-0.83%) |
May 28, 2024 | 38.77 | 39.18 | 38.15 | 38.61 | 331,221 | +0.24(+0.63%) |
May 24, 2024 | 38.34 | 40.12 | 38.11 | 38.37 | 193,372 | -0.09(-0.23%) |
May 23, 2024 | 39.01 | 39.39 | 37.53 | 38.46 | 591,856 | -0.34(-0.88%) |
May 22, 2024 | 39.10 | 39.57 | 38.51 | 38.80 | 418,657 | -0.18(-0.46%) |
May 21, 2024 | 40.35 | 40.66 | 38.75 | 38.98 | 359,807 | -1.44(-3.56%) |
May 20, 2024 | 39.75 | 40.43 | 39.07 | 40.42 | 469,380 | +0.62(+1.56%) |
May 17, 2024 | 40.08 | 40.56 | 39.48 | 39.80 | 261,461 | -0.54(-1.34%) |
May 16, 2024 | 40.29 | 41.09 | 39.50 | 40.34 | 505,234 | -0.11(-0.27%) |
May 15, 2024 | 41.08 | 41.87 | 40.15 | 40.45 | 355,421 | -0.13(-0.32%) |
May 14, 2024 | 41.05 | 42.45 | 40.48 | 40.58 | 295,385 | +0.10(+0.25%) |
May 13, 2024 | 41.05 | 42.12 | 40.48 | 40.48 | 316,882 | -0.06(-0.15%) |
May 10, 2024 | 40.76 | 42.56 | 38.60 | 40.54 | 527,882 | -1.95(-4.59%) |
May 09, 2024 | 42.93 | 43.02 | 42.24 | 42.49 | 182,754 | -0.44(-1.02%) |
May 08, 2024 | 43.21 | 43.21 | 42.18 | 42.93 | 113,596 | -0.50(-1.15%) |
May 07, 2024 | 43.40 | 43.63 | 42.65 | 43.43 | 140,345 | +0.24(+0.56%) |
May 06, 2024 | 43.87 | 44.37 | 42.67 | 43.19 | 266,970 | -0.56(-1.28%) |
May 03, 2024 | 43.58 | 43.79 | 42.84 | 43.75 | 252,216 | +0.75(+1.74%) |
May 02, 2024 | 42.80 | 43.02 | 41.85 | 43.00 | 204,121 | +0.51(+1.20%) |
May 01, 2024 | 41.16 | 43.58 | 41.16 | 42.49 | 368,985 | +1.84(+4.53%) |
Apr 30, 2024 | 42.32 | 42.71 | 40.65 | 40.65 | 595,929 | -2.08(-4.87%) |
Apr 29, 2024 | 40.94 | 42.82 | 40.60 | 42.73 | 629,045 | +2.23(+5.51%) |
Apr 26, 2024 | 40.02 | 40.87 | 39.80 | 40.50 | 320,772 | +0.40(+1.00%) |
Apr 25, 2024 | 39.33 | 40.82 | 38.85 | 40.10 | 255,970 | +0.60(+1.52%) |
Apr 24, 2024 | 41.16 | 41.16 | 39.24 | 39.50 | 325,554 | -1.59(-3.87%) |
Apr 23, 2024 | 40.23 | 41.59 | 39.52 | 41.09 | 323,512 | +1.08(+2.70%) |
Apr 22, 2024 | 39.92 | 40.31 | 39.18 | 40.01 | 395,140 | +0.13(+0.33%) |
Apr 19, 2024 | 40.48 | 41.26 | 39.01 | 39.88 | 362,875 | -0.43(-1.07%) |
Apr 18, 2024 | 41.72 | 41.72 | 39.59 | 40.31 | 324,121 | -1.32(-3.17%) |
Apr 17, 2024 | 41.49 | 41.99 | 41.18 | 41.63 | 393,800 | +0.14(+0.34%) |
Apr 16, 2024 | 41.31 | 42.02 | 41.00 | 41.49 | 409,168 | +0.18(+0.44%) |
Apr 15, 2024 | 41.33 | 41.71 | 40.62 | 41.31 | 362,008 | +0.01(+0.02%) |
Apr 12, 2024 | 42.67 | 42.67 | 40.54 | 41.30 | 582,422 | -1.67(-3.89%) |
Apr 11, 2024 | 42.36 | 43.09 | 42.14 | 42.97 | 188,192 | +0.54(+1.27%) |
Apr 10, 2024 | 42.58 | 43.30 | 41.99 | 42.43 | 209,161 | -0.60(-1.39%) |
Apr 09, 2024 | 42.58 | 43.09 | 42.47 | 43.03 | 203,498 | +0.41(+0.96%) |
Apr 08, 2024 | 42.25 | 42.79 | 41.75 | 42.62 | 265,329 | +0.37(+0.88%) |
Apr 05, 2024 | 42.04 | 42.77 | 41.48 | 42.25 | 183,991 | +0.04(+0.09%) |
Apr 04, 2024 | 41.50 | 42.68 | 41.36 | 42.21 | 459,334 | +0.91(+2.20%) |
Apr 03, 2024 | 41.47 | 41.75 | 40.97 | 41.30 | 276,659 | -0.17(-0.41%) |
Apr 02, 2024 | 41.85 | 42.01 | 41.13 | 41.47 | 237,071 | -0.67(-1.59%) |
Apr 01, 2024 | 43.18 | 43.18 | 41.26 | 42.14 | 240,125 | -0.91(-2.11%) |
Mar 28, 2024 | 42.88 | 43.55 | 43.04 | 43.05 | 364,266 | +0.05(+0.12%) |
Mar 27, 2024 | 42.76 | 43.19 | 42.08 | 43.00 | 438,100 | +0.34(+0.80%) |
Mar 26, 2024 | 43.00 | 43.52 | 42.59 | 42.66 | 184,075 | -0.04(-0.09%) |
Mar 25, 2024 | 43.97 | 44.47 | 42.50 | 42.70 | 406,456 | -1.30(-2.95%) |
Mar 22, 2024 | 43.66 | 44.15 | 43.12 | 44.00 | 263,745 | +0.55(+1.27%) |
Mar 21, 2024 | 44.11 | 44.81 | 43.44 | 43.45 | 312,570 | -0.34(-0.78%) |
Mar 20, 2024 | 44.05 | 44.05 | 43.00 | 43.79 | 190,224 | -0.56(-1.26%) |
Mar 19, 2024 | 42.89 | 44.51 | 42.89 | 44.35 | 439,883 | +1.46(+3.40%) |
Mar 18, 2024 | 43.83 | 44.37 | 42.82 | 42.89 | 340,824 | -1.07(-2.43%) |
Mar 15, 2024 | 43.71 | 44.45 | 43.17 | 43.96 | 254,025 | +0.29(+0.66%) |
Mar 14, 2024 | 44.90 | 45.03 | 43.10 | 43.67 | 293,021 | -1.41(-3.13%) |
Mar 13, 2024 | 44.40 | 45.16 | 44.07 | 45.08 | 265,585 | +0.83(+1.88%) |
Mar 12, 2024 | 44.30 | 45.47 | 43.91 | 44.25 | 459,614 | -0.12(-0.27%) |
Mar 11, 2024 | 45.70 | 45.71 | 44.03 | 44.37 | 608,612 | -1.87(-4.04%) |
Mar 08, 2024 | 46.23 | 46.87 | 45.49 | 46.24 | 267,223 | +0.08(+0.17%) |
Mar 07, 2024 | 46.03 | 46.69 | 45.65 | 46.16 | 256,539 | +0.20(+0.44%) |
Mar 06, 2024 | 46.00 | 47.44 | 45.54 | 45.96 | 353,153 | -0.04(-0.09%) |
Mar 05, 2024 | 46.07 | 46.75 | 45.36 | 46.00 | 290,056 | +0.05(+0.11%) |
Mar 04, 2024 | 47.80 | 47.80 | 44.81 | 45.95 | 448,723 | -0.89(-1.90%) |
Mar 01, 2024 | 49.70 | 50.99 | 46.70 | 46.84 | 721,322 | -0.36(-0.76%) |
Feb 29, 2024 | 47.83 | 50.59 | 46.54 | 47.20 | 685,666 | -0.64(-1.34%) |
Feb 28, 2024 | 49.25 | 49.80 | 47.64 | 47.84 | 529,634 | -1.79(-3.61%) |
Feb 27, 2024 | 49.60 | 49.88 | 48.65 | 49.63 | 493,698 | +0.50(+1.02%) |
Feb 26, 2024 | 49.26 | 50.59 | 48.21 | 49.13 | 409,585 | -0.33(-0.67%) |
Feb 23, 2024 | 49.21 | 49.51 | 48.74 | 49.46 | 296,356 | +0.21(+0.43%) |
Feb 22, 2024 | 48.83 | 50.59 | 48.57 | 49.25 | 734,338 | +0.42(+0.86%) |
Feb 21, 2024 | 48.35 | 49.10 | 47.85 | 48.83 | 457,123 | +0.41(+0.85%) |
Feb 20, 2024 | 48.91 | 49.23 | 47.95 | 48.42 | 223,097 | -0.49(-1.00%) |
Feb 16, 2024 | 48.44 | 49.05 | 48.26 | 48.91 | 207,128 | +0.22(+0.45%) |
Feb 15, 2024 | 48.71 | 49.06 | 48.11 | 48.69 | 242,600 | +0.19(+0.39%) |
Feb 14, 2024 | 48.56 | 49.01 | 48.17 | 48.50 | 238,523 | +0.44(+0.92%) |
Feb 13, 2024 | 47.75 | 47.75 | 47.00 | 48.06 | 539,767 | -1.30(-2.63%) |
Feb 12, 2024 | 49.96 | 50.98 | 48.98 | 49.36 | 706,998 | -0.68(-1.36%) |
Feb 09, 2024 | 48.46 | 50.08 | 48.21 | 50.04 | 531,786 | +1.86(+3.86%) |
Feb 08, 2024 | 47.38 | 48.31 | 46.93 | 48.18 | 252,203 | +1.05(+2.23%) |
Feb 07, 2024 | 47.73 | 48.00 | 46.67 | 47.13 | 383,352 | -0.55(-1.15%) |
Feb 06, 2024 | 46.31 | 47.91 | 46.10 | 47.68 | 371,196 | +1.29(+2.78%) |
Feb 05, 2024 | 45.91 | 46.75 | 44.63 | 46.39 | 483,193 | +0.47(+1.02%) |
Feb 02, 2024 | 45.80 | 46.06 | 44.91 | 45.92 | 227,949 | -0.51(-1.10%) |
Feb 01, 2024 | 45.43 | 47.03 | 44.38 | 46.43 | 246,991 | +1.21(+2.68%) |
Jan 31, 2024 | 45.75 | 46.46 | 45.22 | 45.22 | 227,007 | -0.45(-0.99%) |
Jan 30, 2024 | 46.19 | 46.78 | 45.38 | 45.67 | 358,905 | -0.83(-1.78%) |
Jan 29, 2024 | 45.61 | 47.17 | 45.30 | 46.50 | 470,705 | +0.86(+1.88%) |
Jan 26, 2024 | 45.11 | 45.73 | 44.87 | 45.64 | 340,515 | +0.49(+1.09%) |
Jan 25, 2024 | 44.10 | 45.19 | 43.75 | 45.15 | 324,508 | +1.12(+2.54%) |
Jan 24, 2024 | 45.47 | 45.47 | 43.87 | 44.03 | 313,734 | -1.02(-2.26%) |
Jan 23, 2024 | 45.20 | 45.52 | 44.19 | 45.05 | 305,478 | -0.15(-0.33%) |
Jan 22, 2024 | 44.02 | 45.38 | 43.52 | 45.20 | 512,155 | +1.43(+3.27%) |
Jan 19, 2024 | 44.26 | 44.34 | 43.25 | 43.77 | 328,175 | -0.33(-0.75%) |
Jan 18, 2024 | 45.71 | 45.77 | 43.95 | 44.10 | 416,413 | -1.53(-3.35%) |
Jan 17, 2024 | 45.19 | 45.69 | 44.70 | 45.63 | 600,176 | -0.20(-0.44%) |
Jan 16, 2024 | 44.81 | 45.84 | 44.62 | 45.83 | 538,350 | +0.74(+1.64%) |
Jan 12, 2024 | 45.40 | 45.75 | 44.77 | 45.09 | 384,904 | +0.17(+0.38%) |
Jan 11, 2024 | 44.57 | 45.62 | 43.88 | 44.92 | 631,924 | -0.16(-0.35%) |
Jan 10, 2024 | 47.06 | 47.63 | 44.48 | 45.08 | 447,418 | -2.07(-4.39%) |
Jan 09, 2024 | 47.51 | 47.98 | 46.67 | 47.15 | 713,949 | -0.73(-1.52%) |
Jan 08, 2024 | 45.26 | 48.00 | 45.02 | 47.88 | 749,309 | +2.38(+5.23%) |
Jan 05, 2024 | 45.64 | 46.03 | 44.93 | 45.50 | 585,932 | -0.52(-1.13%) |
Jan 04, 2024 | 46.10 | 46.98 | 44.25 | 46.02 | 1,252,113 | +1.83(+4.14%) |
Jan 03, 2024 | 44.70 | 44.91 | 44.09 | 44.19 | 304,405 | -0.72(-1.60%) |
Jan 02, 2024 | 45.49 | 46.17 | 44.09 | 44.91 | 727,752 | -1.15(-2.50%) |
Dec 29, 2023 | 46.30 | 46.61 | 45.79 | 46.06 | 658,015 | -0.24(-0.52%) |
Dec 28, 2023 | 46.46 | 47.00 | 46.02 | 46.30 | 902,316 | -0.16(-0.34%) |
Dec 27, 2023 | 45.95 | 46.67 | 45.04 | 46.46 | 511,851 | +0.66(+1.44%) |
Dec 26, 2023 | 44.71 | 45.81 | 44.39 | 45.80 | 668,122 | +1.17(+2.62%) |
Dec 22, 2023 | 42.50 | 45.57 | 42.13 | 44.63 | 1,484,655 | +3.10(+7.46%) |
Dec 21, 2023 | 41.60 | 41.90 | 41.02 | 41.53 | 384,347 | +0.53(+1.29%) |
Dec 20, 2023 | 41.62 | 41.79 | 40.67 | 41.00 | 556,581 | -1.01(-2.40%) |
Dec 19, 2023 | 41.93 | 42.61 | 41.53 | 42.01 | 530,521 | +0.86(+2.09%) |
Dec 18, 2023 | 41.65 | 42.16 | 40.94 | 41.15 | 559,685 | -0.26(-0.63%) |
Dec 15, 2023 | 41.38 | 42.05 | 39.98 | 41.41 | 794,686 | +0.17(+0.41%) |
Dec 14, 2023 | 40.54 | 41.28 | 39.23 | 41.24 | 1,250,993 | +1.34(+3.36%) |
Dec 13, 2023 | 39.72 | 40.25 | 38.81 | 39.90 | 474,351 | +0.22(+0.55%) |
Dec 12, 2023 | 38.33 | 39.99 | 37.95 | 39.68 | 512,852 | +1.35(+3.52%) |
Dec 11, 2023 | 38.39 | 38.66 | 37.24 | 38.33 | 556,991 | -0.01(-0.03%) |
Dec 08, 2023 | 39.37 | 40.34 | 38.25 | 38.34 | 318,215 | -0.70(-1.79%) |
Dec 07, 2023 | 38.84 | 39.44 | 38.14 | 39.04 | 441,500 | +0.41(+1.06%) |
Dec 06, 2023 | 38.89 | 39.47 | 38.26 | 38.63 | 768,072 | -0.11(-0.28%) |
Dec 05, 2023 | 37.91 | 38.80 | 37.20 | 38.74 | 506,754 | +0.98(+2.60%) |
Dec 04, 2023 | 37.20 | 37.90 | 35.75 | 37.76 | 859,105 | +0.96(+2.61%) |