Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 42.70 | 42.93 | 42.49 | 42.80 | 249,120 | +0.07(+0.16%) |
Jun 14, 2024 | 43.01 | 43.01 | 42.55 | 42.73 | 61,024 | -0.34(-0.79%) |
Jun 13, 2024 | 43.40 | 43.43 | 42.85 | 43.07 | 81,967 | -0.48(-1.10%) |
Jun 12, 2024 | 44.21 | 44.21 | 43.38 | 43.55 | 101,107 | -0.19(-0.43%) |
Jun 11, 2024 | 43.73 | 43.74 | 43.29 | 43.74 | 49,813 | -0.45(-1.02%) |
Jun 10, 2024 | 43.92 | 44.35 | 43.85 | 44.19 | 82,823 | +0.44(+1.01%) |
Jun 07, 2024 | 44.00 | 44.19 | 43.69 | 43.75 | 164,798 | -0.52(-1.17%) |
Jun 06, 2024 | 43.91 | 44.27 | 43.91 | 44.27 | 35,636 | +0.27(+0.61%) |
Jun 05, 2024 | 43.95 | 44.03 | 43.75 | 44.00 | 141,197 | +0.16(+0.36%) |
Jun 04, 2024 | 44.11 | 44.11 | 43.47 | 43.84 | 459,956 | -0.64(-1.44%) |
Jun 03, 2024 | 45.39 | 45.39 | 44.25 | 44.48 | 844,721 | -1.02(-2.24%) |
May 31, 2024 | 44.82 | 45.52 | 44.80 | 45.50 | 53,688 | +0.84(+1.87%) |
May 30, 2024 | 44.32 | 44.83 | 44.32 | 44.66 | 47,250 | +0.21(+0.48%) |
May 29, 2024 | 45.05 | 45.05 | 44.36 | 44.45 | 44,160 | -0.80(-1.77%) |
May 28, 2024 | 45.02 | 45.34 | 44.94 | 45.25 | 108,252 | +0.45(+1.00%) |
May 24, 2024 | 44.77 | 44.99 | 44.69 | 44.80 | 37,778 | +0.22(+0.49%) |
May 23, 2024 | 45.12 | 45.30 | 44.48 | 44.58 | 473,914 | -0.43(-0.96%) |
May 22, 2024 | 45.72 | 45.72 | 44.81 | 45.01 | 355,994 | -0.89(-1.94%) |
May 21, 2024 | 45.85 | 46.19 | 45.81 | 45.90 | 520,733 | -0.14(-0.30%) |
May 20, 2024 | 46.10 | 46.22 | 45.94 | 46.04 | 657,627 | -0.05(-0.11%) |
May 17, 2024 | 45.52 | 46.13 | 45.52 | 46.09 | 47,598 | +0.62(+1.37%) |
May 16, 2024 | 45.57 | 45.76 | 45.41 | 45.47 | 88,166 | -0.21(-0.46%) |
May 15, 2024 | 45.58 | 45.74 | 45.00 | 45.68 | 94,893 | +0.11(+0.24%) |
May 14, 2024 | 45.41 | 45.59 | 45.27 | 45.57 | 46,226 | +0.18(+0.40%) |
May 13, 2024 | 45.62 | 45.74 | 45.25 | 45.39 | 215,727 | -0.12(-0.26%) |
May 10, 2024 | 45.90 | 46.07 | 45.44 | 45.51 | 43,477 | -0.24(-0.52%) |
May 09, 2024 | 45.21 | 45.75 | 45.21 | 45.75 | 82,960 | +0.65(+1.44%) |
May 08, 2024 | 44.90 | 45.27 | 44.84 | 45.10 | 235,581 | -0.03(-0.07%) |
May 07, 2024 | 45.08 | 45.38 | 45.08 | 45.13 | 250,899 | +0.02(+0.04%) |
May 06, 2024 | 44.89 | 45.38 | 44.89 | 45.11 | 69,723 | +0.51(+1.14%) |
May 03, 2024 | 44.75 | 44.75 | 44.20 | 44.60 | 78,895 | +0.10(+0.22%) |
May 02, 2024 | 44.35 | 44.70 | 44.21 | 44.50 | 82,329 | +0.35(+0.79%) |
May 01, 2024 | 44.63 | 44.74 | 43.96 | 44.15 | 164,744 | -0.48(-1.08%) |
Apr 30, 2024 | 45.82 | 45.82 | 44.63 | 44.63 | 344,666 | -1.46(-3.17%) |
Apr 29, 2024 | 45.77 | 46.14 | 45.77 | 46.09 | 64,405 | +0.32(+0.70%) |
Apr 26, 2024 | 45.72 | 45.91 | 45.41 | 45.77 | 141,215 | -0.09(-0.20%) |
Apr 25, 2024 | 45.36 | 45.99 | 45.19 | 45.86 | 92,667 | +0.41(+0.89%) |
Apr 24, 2024 | 45.12 | 45.48 | 45.03 | 45.45 | 110,182 | +0.09(+0.19%) |
Apr 23, 2024 | 44.93 | 45.41 | 44.75 | 45.37 | 146,482 | +0.22(+0.49%) |
Apr 22, 2024 | 44.86 | 45.44 | 44.41 | 45.15 | 1,327,987 | +0.12(+0.27%) |
Apr 19, 2024 | 44.61 | 45.32 | 44.59 | 45.03 | 161,240 | +0.39(+0.87%) |
Apr 18, 2024 | 44.82 | 44.94 | 44.45 | 44.64 | 231,999 | -0.01(-0.02%) |
Apr 17, 2024 | 44.67 | 45.15 | 44.43 | 44.65 | 202,576 | -0.07(-0.16%) |
Apr 16, 2024 | 44.87 | 45.03 | 44.37 | 44.72 | 158,665 | -0.41(-0.91%) |
Apr 15, 2024 | 45.82 | 46.00 | 45.05 | 45.13 | 280,293 | -0.45(-0.99%) |
Apr 12, 2024 | 46.60 | 46.88 | 45.38 | 45.58 | 139,072 | -0.70(-1.50%) |
Apr 11, 2024 | 46.54 | 46.54 | 45.76 | 46.27 | 60,183 | -0.16(-0.33%) |
Apr 10, 2024 | 46.09 | 46.54 | 45.96 | 46.43 | 133,594 | +0.01(+0.02%) |
Apr 09, 2024 | 46.47 | 46.66 | 46.07 | 46.42 | 160,107 | +0.15(+0.32%) |
Apr 08, 2024 | 46.48 | 46.69 | 46.18 | 46.27 | 178,043 | -0.23(-0.49%) |
Apr 05, 2024 | 46.07 | 46.60 | 45.92 | 46.50 | 73,179 | +0.49(+1.06%) |
Apr 04, 2024 | 46.15 | 46.38 | 45.87 | 46.01 | 50,719 | -0.18(-0.39%) |
Apr 03, 2024 | 45.85 | 46.22 | 45.84 | 46.19 | 281,980 | +0.46(+1.01%) |
Apr 02, 2024 | 45.50 | 45.75 | 45.24 | 45.73 | 192,238 | +0.42(+0.94%) |
Apr 01, 2024 | 45.27 | 45.37 | 44.85 | 45.30 | 457,106 | +0.31(+0.70%) |
Mar 28, 2024 | 44.75 | 45.06 | 44.58 | 44.99 | 55,664 | +0.50(+1.12%) |
Mar 27, 2024 | 43.91 | 44.49 | 43.87 | 44.49 | 70,016 | +0.53(+1.21%) |
Mar 26, 2024 | 44.36 | 44.41 | 43.95 | 43.96 | 50,101 | -0.28(-0.63%) |
Mar 25, 2024 | 43.89 | 44.51 | 43.89 | 44.24 | 66,324 | +0.35(+0.80%) |
Mar 22, 2024 | 44.02 | 44.12 | 43.83 | 43.89 | 60,276 | -0.19(-0.43%) |
Mar 21, 2024 | 43.89 | 44.19 | 43.89 | 44.08 | 110,869 | -0.02(-0.05%) |
Mar 20, 2024 | 43.70 | 44.23 | 43.60 | 44.10 | 115,460 | +0.22(+0.50%) |
Mar 19, 2024 | 43.38 | 43.91 | 43.38 | 43.88 | 225,108 | +0.33(+0.76%) |
Mar 18, 2024 | 43.58 | 43.67 | 43.29 | 43.55 | 84,063 | +0.10(+0.23%) |
Mar 15, 2024 | 43.31 | 43.65 | 43.31 | 43.45 | 170,624 | +0.14(+0.32%) |
Mar 14, 2024 | 43.18 | 43.34 | 43.05 | 43.31 | 154,252 | +0.17(+0.39%) |
Mar 13, 2024 | 42.78 | 43.34 | 42.78 | 43.14 | 171,975 | +0.64(+1.51%) |
Mar 12, 2024 | 42.48 | 42.58 | 42.25 | 42.50 | 71,531 | -0.04(-0.09%) |
Mar 11, 2024 | 42.06 | 42.55 | 41.92 | 42.54 | 103,639 | +0.42(+1.00%) |
Mar 08, 2024 | 42.12 | 42.29 | 41.95 | 42.12 | 108,426 | +0.01(+0.02%) |
Mar 07, 2024 | 41.84 | 42.27 | 41.72 | 42.11 | 137,945 | +0.46(+1.10%) |
Mar 06, 2024 | 41.79 | 42.02 | 41.59 | 41.65 | 190,639 | +0.17(+0.41%) |
Mar 05, 2024 | 41.25 | 41.75 | 41.25 | 41.48 | 112,861 | +0.17(+0.41%) |
Mar 04, 2024 | 41.52 | 41.60 | 41.29 | 41.31 | 56,234 | -0.18(-0.43%) |
Mar 01, 2024 | 41.16 | 41.63 | 41.16 | 41.49 | 35,803 | +0.59(+1.44%) |
Feb 29, 2024 | 40.72 | 41.03 | 40.72 | 40.90 | 86,268 | +0.34(+0.84%) |
Feb 28, 2024 | 40.69 | 40.88 | 40.46 | 40.56 | 49,974 | -0.13(-0.32%) |
Feb 27, 2024 | 40.86 | 40.92 | 40.59 | 40.69 | 50,418 | -0.06(-0.14%) |
Feb 26, 2024 | 40.70 | 40.97 | 40.50 | 40.75 | 55,560 | -0.05(-0.12%) |
Feb 23, 2024 | 40.68 | 40.87 | 40.41 | 40.80 | 55,790 | -0.08(-0.20%) |
Feb 22, 2024 | 40.72 | 41.04 | 40.59 | 40.88 | 82,639 | -0.01(-0.02%) |
Feb 21, 2024 | 40.25 | 40.89 | 40.25 | 40.89 | 69,196 | +0.66(+1.64%) |
Feb 20, 2024 | 40.48 | 40.53 | 40.16 | 40.23 | 121,582 | -0.30(-0.74%) |
Feb 16, 2024 | 40.47 | 40.80 | 40.42 | 40.53 | 69,519 | +0.09(+0.22%) |
Feb 15, 2024 | 39.44 | 40.52 | 39.44 | 40.44 | 65,541 | +1.08(+2.74%) |
Feb 14, 2024 | 39.51 | 39.62 | 39.12 | 39.36 | 79,339 | +0.06(+0.15%) |
Feb 13, 2024 | 39.77 | 39.77 | 39.04 | 39.30 | 60,986 | -0.65(-1.63%) |
Feb 12, 2024 | 39.54 | 40.08 | 39.54 | 39.95 | 72,312 | +0.43(+1.09%) |
Feb 09, 2024 | 39.95 | 40.03 | 39.46 | 39.52 | 187,042 | -0.41(-1.03%) |
Feb 08, 2024 | 39.66 | 40.03 | 39.66 | 39.93 | 78,401 | +0.24(+0.60%) |
Feb 07, 2024 | 39.81 | 39.81 | 39.49 | 39.69 | 56,175 | +0.06(+0.15%) |
Feb 06, 2024 | 39.58 | 39.88 | 39.48 | 39.63 | 136,461 | +0.17(+0.43%) |
Feb 05, 2024 | 39.60 | 39.63 | 39.11 | 39.46 | 156,079 | -0.36(-0.90%) |
Feb 02, 2024 | 40.07 | 40.07 | 39.57 | 39.82 | 76,097 | -0.25(-0.62%) |
Feb 01, 2024 | 40.16 | 40.42 | 39.77 | 40.07 | 162,050 | +0.15(+0.38%) |
Jan 31, 2024 | 40.63 | 40.63 | 39.92 | 39.92 | 71,494 | -0.69(-1.70%) |
Jan 30, 2024 | 40.03 | 40.63 | 39.92 | 40.61 | 560,189 | +0.28(+0.69%) |
Jan 29, 2024 | 40.23 | 40.33 | 39.87 | 40.33 | 92,996 | +0.04(+0.10%) |
Jan 26, 2024 | 40.00 | 40.30 | 39.86 | 40.29 | 63,647 | +0.21(+0.52%) |
Jan 25, 2024 | 39.67 | 40.08 | 39.47 | 40.08 | 60,876 | +0.70(+1.76%) |
Jan 24, 2024 | 39.40 | 39.53 | 39.15 | 39.38 | 66,103 | +0.28(+0.73%) |
Jan 23, 2024 | 38.91 | 39.36 | 38.91 | 39.10 | 71,476 | +0.15(+0.39%) |
Jan 22, 2024 | 38.76 | 39.03 | 38.60 | 38.95 | 60,355 | +0.08(+0.21%) |
Jan 19, 2024 | 38.75 | 38.87 | 38.56 | 38.87 | 233,438 | +0.12(+0.31%) |
Jan 18, 2024 | 38.83 | 38.83 | 38.39 | 38.75 | 48,413 | +0.02(+0.05%) |
Jan 17, 2024 | 38.80 | 39.04 | 38.64 | 38.73 | 50,039 | -0.45(-1.15%) |
Jan 16, 2024 | 39.92 | 39.92 | 39.16 | 39.18 | 65,190 | -0.94(-2.34%) |
Jan 12, 2024 | 40.44 | 40.44 | 39.98 | 40.12 | 81,626 | +0.42(+1.06%) |
Jan 11, 2024 | 39.94 | 39.94 | 39.57 | 39.70 | 226,193 | +0.01(+0.03%) |
Jan 10, 2024 | 40.07 | 40.07 | 39.58 | 39.69 | 335,425 | -0.30(-0.75%) |
Jan 09, 2024 | 40.59 | 40.59 | 39.87 | 39.99 | 66,645 | -0.56(-1.38%) |
Jan 08, 2024 | 40.21 | 40.55 | 39.84 | 40.55 | 182,972 | -0.26(-0.64%) |
Jan 05, 2024 | 41.00 | 41.11 | 40.63 | 40.81 | 75,693 | +0.08(+0.20%) |
Jan 04, 2024 | 41.34 | 41.46 | 40.69 | 40.73 | 101,728 | -0.48(-1.16%) |
Jan 03, 2024 | 40.70 | 41.35 | 40.65 | 41.21 | 90,673 | +0.31(+0.77%) |