Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 41.80 | 41.88 | 41.33 | 41.34 | 28,884 | +0.40(+0.98%) |
Jun 11, 2024 | 40.97 | 41.11 | 40.90 | 40.94 | 20,119 | -0.30(-0.73%) |
Jun 10, 2024 | 41.12 | 41.40 | 41.08 | 41.24 | 28,449 | +0.12(+0.29%) |
Jun 07, 2024 | 41.22 | 41.30 | 41.12 | 41.12 | 14,471 | -0.58(-1.39%) |
Jun 06, 2024 | 41.40 | 41.71 | 41.40 | 41.70 | 24,187 | +0.04(+0.10%) |
Jun 05, 2024 | 41.74 | 41.74 | 41.45 | 41.66 | 26,725 | +0.04(+0.10%) |
Jun 04, 2024 | 41.31 | 41.71 | 41.24 | 41.62 | 21,024 | +0.34(+0.82%) |
Jun 03, 2024 | 41.44 | 41.47 | 41.22 | 41.28 | 23,418 | -0.04(-0.09%) |
May 31, 2024 | 40.91 | 41.32 | 40.84 | 41.32 | 30,191 | +0.62(+1.52%) |
May 30, 2024 | 40.35 | 40.76 | 40.33 | 40.70 | 46,915 | +0.52(+1.29%) |
May 29, 2024 | 40.18 | 40.20 | 40.04 | 40.18 | 25,816 | -0.35(-0.86%) |
May 28, 2024 | 40.90 | 40.90 | 40.51 | 40.53 | 24,558 | -0.18(-0.44%) |
May 24, 2024 | 40.76 | 40.82 | 40.65 | 40.71 | 19,789 | +0.11(+0.27%) |
May 23, 2024 | 41.39 | 41.39 | 40.60 | 40.60 | 28,438 | -0.81(-1.96%) |
May 22, 2024 | 41.58 | 41.66 | 41.29 | 41.41 | 25,948 | -0.33(-0.79%) |
May 21, 2024 | 41.65 | 41.77 | 41.60 | 41.74 | 57,972 | +0.04(+0.09%) |
May 20, 2024 | 41.95 | 42.01 | 41.70 | 41.70 | 115,182 | -0.35(-0.82%) |
May 17, 2024 | 41.94 | 42.05 | 41.87 | 42.05 | 21,217 | +0.01(+0.02%) |
May 16, 2024 | 42.06 | 42.19 | 42.02 | 42.04 | 15,860 | +0.04(+0.10%) |
May 15, 2024 | 41.81 | 42.03 | 41.81 | 42.00 | 98,676 | +0.66(+1.60%) |
May 14, 2024 | 41.24 | 41.43 | 41.12 | 41.34 | 20,467 | +0.21(+0.51%) |
May 13, 2024 | 41.14 | 41.25 | 40.97 | 41.13 | 27,712 | +0.12(+0.29%) |
May 10, 2024 | 41.18 | 41.18 | 40.89 | 41.01 | 27,913 | -0.15(-0.36%) |
May 09, 2024 | 40.85 | 41.16 | 40.85 | 41.16 | 18,285 | +0.60(+1.48%) |
May 08, 2024 | 40.58 | 40.60 | 40.43 | 40.56 | 122,381 | -0.24(-0.59%) |
May 07, 2024 | 40.69 | 40.88 | 40.69 | 40.80 | 27,799 | +0.29(+0.72%) |
May 06, 2024 | 40.66 | 40.66 | 40.31 | 40.51 | 25,966 | +0.07(+0.17%) |
May 03, 2024 | 40.58 | 40.67 | 40.33 | 40.44 | 27,870 | +0.34(+0.85%) |
May 02, 2024 | 39.67 | 40.15 | 39.63 | 40.10 | 16,171 | +0.69(+1.75%) |
May 01, 2024 | 39.35 | 39.98 | 39.27 | 39.41 | 42,993 | +0.11(+0.28%) |
Apr 30, 2024 | 39.70 | 39.83 | 39.30 | 39.30 | 29,908 | -0.65(-1.63%) |
Apr 29, 2024 | 39.75 | 39.99 | 39.75 | 39.95 | 76,427 | +0.42(+1.06%) |
Apr 26, 2024 | 39.63 | 39.69 | 39.51 | 39.53 | 20,700 | +0.03(+0.08%) |
Apr 25, 2024 | 39.37 | 39.56 | 39.13 | 39.50 | 35,816 | -0.16(-0.40%) |
Apr 24, 2024 | 39.50 | 39.72 | 39.50 | 39.66 | 39,428 | -0.07(-0.18%) |
Apr 23, 2024 | 39.52 | 39.86 | 39.52 | 39.73 | 25,098 | +0.33(+0.85%) |
Apr 22, 2024 | 39.22 | 39.49 | 39.13 | 39.40 | 38,766 | +0.35(+0.89%) |
Apr 19, 2024 | 38.91 | 39.12 | 38.88 | 39.05 | 30,803 | +0.16(+0.41%) |
Apr 18, 2024 | 39.04 | 39.04 | 38.74 | 38.89 | 31,801 | -0.01(-0.03%) |
Apr 17, 2024 | 39.09 | 39.17 | 38.83 | 38.90 | 60,281 | -0.14(-0.36%) |
Apr 16, 2024 | 39.16 | 39.27 | 39.01 | 39.04 | 397,522 | -0.43(-1.09%) |
Apr 15, 2024 | 40.18 | 40.22 | 39.36 | 39.47 | 59,143 | -0.61(-1.52%) |
Apr 12, 2024 | 40.30 | 40.31 | 39.96 | 40.08 | 31,394 | -0.49(-1.21%) |
Apr 11, 2024 | 40.71 | 40.85 | 40.32 | 40.57 | 93,894 | +0.06(+0.15%) |
Apr 10, 2024 | 41.11 | 41.11 | 40.38 | 40.51 | 57,824 | -1.46(-3.48%) |
Apr 09, 2024 | 41.75 | 41.97 | 41.64 | 41.97 | 19,021 | +0.41(+0.99%) |
Apr 08, 2024 | 41.37 | 41.57 | 41.31 | 41.56 | 45,604 | +0.43(+1.05%) |
Apr 05, 2024 | 40.92 | 41.19 | 40.86 | 41.13 | 82,875 | +0.20(+0.49%) |
Apr 04, 2024 | 41.46 | 41.62 | 40.85 | 40.93 | 22,859 | -0.24(-0.58%) |
Apr 03, 2024 | 41.01 | 41.22 | 41.00 | 41.17 | 37,726 | +0.00(+0.00%) |
Apr 02, 2024 | 41.42 | 41.42 | 41.12 | 41.17 | 23,426 | -0.53(-1.27%) |
Apr 01, 2024 | 42.32 | 42.32 | 41.69 | 41.70 | 41,941 | -0.58(-1.37%) |
Mar 28, 2024 | 42.12 | 42.28 | 42.10 | 42.28 | 16,139 | +0.27(+0.64%) |
Mar 27, 2024 | 41.41 | 42.01 | 41.41 | 42.01 | 25,281 | +0.81(+1.97%) |
Mar 26, 2024 | 41.43 | 41.43 | 41.20 | 41.20 | 38,692 | -0.08(-0.19%) |
Mar 25, 2024 | 41.56 | 41.56 | 41.28 | 41.28 | 87,578 | -0.10(-0.24%) |
Mar 22, 2024 | 41.70 | 41.70 | 41.35 | 41.38 | 34,102 | -0.29(-0.70%) |
Mar 21, 2024 | 41.76 | 41.84 | 41.52 | 41.67 | 18,639 | +0.12(+0.30%) |
Mar 20, 2024 | 41.07 | 41.60 | 41.03 | 41.55 | 61,708 | +0.27(+0.65%) |
Mar 19, 2024 | 41.27 | 41.33 | 41.10 | 41.28 | 25,758 | +0.05(+0.12%) |
Mar 18, 2024 | 41.33 | 41.39 | 41.21 | 41.23 | 22,711 | -0.13(-0.31%) |
Mar 15, 2024 | 41.36 | 41.52 | 41.20 | 41.36 | 373,914 | -0.04(-0.10%) |
Mar 14, 2024 | 41.92 | 41.92 | 41.12 | 41.40 | 18,346 | -0.52(-1.23%) |
Mar 13, 2024 | 42.04 | 42.22 | 41.82 | 41.91 | 24,105 | -0.14(-0.33%) |
Mar 12, 2024 | 41.99 | 42.16 | 41.86 | 42.05 | 26,997 | -0.18(-0.42%) |
Mar 11, 2024 | 42.24 | 42.25 | 42.07 | 42.23 | 95,664 | -0.13(-0.30%) |
Mar 08, 2024 | 42.26 | 42.43 | 42.26 | 42.36 | 46,727 | +0.38(+0.90%) |
Mar 07, 2024 | 42.10 | 42.10 | 41.78 | 41.98 | 47,253 | +0.10(+0.24%) |
Mar 06, 2024 | 41.94 | 41.95 | 41.73 | 41.88 | 25,236 | +0.30(+0.72%) |
Mar 05, 2024 | 41.87 | 42.05 | 41.45 | 41.59 | 35,639 | -0.35(-0.83%) |
Mar 04, 2024 | 41.37 | 41.97 | 41.36 | 41.93 | 29,107 | +0.36(+0.86%) |
Mar 01, 2024 | 41.23 | 41.58 | 40.88 | 41.58 | 34,706 | +0.31(+0.75%) |
Feb 29, 2024 | 41.30 | 41.39 | 41.12 | 41.27 | 189,227 | +0.28(+0.68%) |
Feb 28, 2024 | 40.66 | 41.10 | 40.66 | 40.99 | 63,199 | +0.18(+0.44%) |
Feb 27, 2024 | 40.94 | 41.03 | 40.74 | 40.81 | 119,047 | -0.03(-0.07%) |
Feb 26, 2024 | 41.29 | 41.29 | 40.76 | 40.84 | 85,726 | -0.39(-0.94%) |
Feb 23, 2024 | 41.31 | 41.39 | 41.16 | 41.23 | 76,548 | -0.01(-0.02%) |
Feb 22, 2024 | 41.27 | 41.31 | 41.12 | 41.24 | 63,987 | +0.04(+0.10%) |
Feb 21, 2024 | 41.00 | 41.22 | 41.00 | 41.20 | 76,715 | +0.26(+0.63%) |
Feb 20, 2024 | 40.94 | 41.11 | 40.86 | 40.94 | 41,916 | -0.05(-0.12%) |
Feb 16, 2024 | 40.98 | 41.20 | 40.98 | 40.99 | 44,200 | -0.30(-0.72%) |
Feb 15, 2024 | 40.82 | 41.37 | 40.82 | 41.29 | 31,250 | +0.79(+1.94%) |
Feb 14, 2024 | 40.55 | 40.73 | 40.36 | 40.50 | 244,270 | +0.24(+0.59%) |
Feb 13, 2024 | 40.29 | 40.29 | 39.86 | 40.26 | 33,720 | -0.76(-1.84%) |
Feb 12, 2024 | 41.15 | 41.20 | 41.00 | 41.02 | 47,134 | -0.04(-0.10%) |
Feb 09, 2024 | 41.02 | 41.11 | 40.73 | 41.06 | 31,480 | +0.01(+0.02%) |
Feb 08, 2024 | 40.77 | 41.13 | 40.77 | 41.05 | 31,041 | +0.23(+0.56%) |
Feb 07, 2024 | 41.02 | 41.03 | 40.76 | 40.82 | 27,803 | -0.15(-0.36%) |
Feb 06, 2024 | 40.47 | 40.99 | 40.47 | 40.97 | 29,384 | +0.48(+1.18%) |
Feb 05, 2024 | 40.82 | 40.82 | 40.45 | 40.49 | 57,383 | -0.70(-1.69%) |
Feb 02, 2024 | 41.34 | 41.37 | 40.74 | 41.19 | 21,173 | -0.34(-0.81%) |
Feb 01, 2024 | 40.99 | 41.60 | 40.80 | 41.53 | 37,562 | +0.47(+1.14%) |
Jan 31, 2024 | 41.43 | 41.68 | 41.00 | 41.06 | 36,181 | -0.19(-0.46%) |
Jan 30, 2024 | 41.43 | 41.43 | 41.15 | 41.25 | 34,496 | -0.21(-0.50%) |
Jan 29, 2024 | 41.22 | 41.53 | 41.16 | 41.46 | 62,235 | +0.23(+0.55%) |
Jan 26, 2024 | 41.21 | 41.32 | 41.17 | 41.23 | 30,155 | -0.01(-0.02%) |
Jan 25, 2024 | 41.25 | 41.41 | 41.12 | 41.24 | 28,090 | +0.29(+0.70%) |
Jan 24, 2024 | 41.85 | 41.85 | 40.95 | 40.95 | 40,883 | -0.44(-1.06%) |
Jan 23, 2024 | 41.65 | 41.65 | 41.21 | 41.39 | 20,274 | -0.25(-0.60%) |
Jan 22, 2024 | 41.62 | 41.85 | 41.53 | 41.64 | 36,792 | +0.22(+0.53%) |
Jan 19, 2024 | 40.96 | 41.53 | 40.95 | 41.42 | 28,732 | +0.30(+0.72%) |
Jan 18, 2024 | 41.33 | 41.33 | 40.92 | 41.12 | 22,942 | -0.24(-0.58%) |
Jan 17, 2024 | 41.59 | 41.82 | 40.99 | 41.36 | 107,096 | -0.80(-1.89%) |
Jan 16, 2024 | 42.20 | 42.32 | 42.03 | 42.15 | 29,370 | -0.40(-0.93%) |
Jan 12, 2024 | 42.56 | 42.63 | 42.36 | 42.55 | 45,920 | +0.29(+0.68%) |
Jan 11, 2024 | 42.42 | 42.42 | 42.03 | 42.26 | 13,966 | -0.26(-0.61%) |
Jan 10, 2024 | 42.44 | 42.64 | 42.42 | 42.52 | 23,774 | +0.09(+0.21%) |
Jan 09, 2024 | 42.46 | 42.58 | 42.32 | 42.43 | 40,494 | -0.33(-0.76%) |
Jan 08, 2024 | 42.25 | 42.76 | 42.25 | 42.76 | 32,038 | +0.52(+1.24%) |
Jan 05, 2024 | 42.13 | 42.55 | 41.98 | 42.23 | 23,950 | +0.05(+0.12%) |
Jan 04, 2024 | 42.21 | 42.46 | 42.11 | 42.18 | 33,096 | -0.18(-0.42%) |
Jan 03, 2024 | 42.72 | 42.72 | 42.30 | 42.36 | 32,273 | -0.78(-1.82%) |