Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 42.31 | 42.43 | 42.05 | 42.12 | 4,293 | -0.38(-0.88%) |
Jun 06, 2024 | 42.38 | 42.55 | 42.28 | 42.50 | 6,614 | +0.09(+0.21%) |
Jun 05, 2024 | 43.41 | 43.41 | 42.19 | 42.41 | 11,273 | +0.64(+1.54%) |
Jun 04, 2024 | 41.72 | 41.85 | 41.59 | 41.77 | 21,558 | -0.38(-0.89%) |
Jun 03, 2024 | 42.12 | 42.23 | 41.96 | 42.14 | 8,879 | +0.56(+1.35%) |
May 31, 2024 | 41.54 | 41.67 | 41.35 | 41.58 | 23,706 | +0.23(+0.56%) |
May 30, 2024 | 41.39 | 41.50 | 41.30 | 41.35 | 7,834 | +0.34(+0.82%) |
May 29, 2024 | 41.16 | 41.16 | 40.99 | 41.01 | 9,511 | -0.86(-2.05%) |
May 28, 2024 | 41.84 | 42.58 | 41.80 | 41.87 | 10,078 | -0.16(-0.38%) |
May 24, 2024 | 41.92 | 42.04 | 41.89 | 42.03 | 20,823 | +0.54(+1.30%) |
May 23, 2024 | 41.91 | 42.03 | 41.48 | 41.49 | 12,816 | -0.14(-0.35%) |
May 22, 2024 | 42.01 | 42.01 | 41.58 | 41.63 | 12,542 | -0.21(-0.49%) |
May 21, 2024 | 41.86 | 41.87 | 41.77 | 41.84 | 13,387 | -0.04(-0.10%) |
May 20, 2024 | 41.96 | 41.96 | 41.83 | 41.88 | 6,089 | -0.33(-0.78%) |
May 17, 2024 | 42.07 | 42.32 | 42.07 | 42.21 | 25,007 | -0.11(-0.26%) |
May 16, 2024 | 42.42 | 42.42 | 42.32 | 42.32 | 5,361 | +0.22(+0.52%) |
May 15, 2024 | 41.84 | 42.20 | 41.84 | 42.10 | 7,895 | -0.19(-0.45%) |
May 14, 2024 | 42.96 | 42.96 | 42.08 | 42.29 | 20,392 | -0.10(-0.24%) |
May 13, 2024 | 42.47 | 42.51 | 42.30 | 42.39 | 7,197 | -0.05(-0.12%) |
May 10, 2024 | 41.18 | 42.51 | 41.18 | 42.44 | 7,942 | -0.28(-0.66%) |
May 09, 2024 | 42.55 | 42.72 | 42.53 | 42.72 | 5,092 | -0.06(-0.14%) |
May 08, 2024 | 42.70 | 42.83 | 42.70 | 42.78 | 7,823 | -0.87(-1.99%) |
May 07, 2024 | 43.80 | 43.80 | 43.13 | 43.65 | 17,365 | +0.97(+2.27%) |
May 06, 2024 | 42.61 | 42.78 | 42.61 | 42.68 | 10,199 | +0.61(+1.45%) |
May 03, 2024 | 42.19 | 42.21 | 42.00 | 42.07 | 6,375 | +0.15(+0.36%) |
May 02, 2024 | 42.14 | 42.14 | 41.24 | 41.92 | 6,618 | +1.09(+2.67%) |
May 01, 2024 | 40.67 | 41.18 | 40.55 | 40.83 | 6,106 | -0.17(-0.41%) |
Apr 30, 2024 | 41.30 | 41.42 | 40.89 | 41.00 | 14,282 | -0.76(-1.82%) |
Apr 29, 2024 | 41.73 | 41.84 | 41.66 | 41.76 | 20,392 | +0.42(+1.02%) |
Apr 26, 2024 | 41.09 | 41.34 | 40.95 | 41.34 | 12,310 | -0.05(-0.12%) |
Apr 25, 2024 | 41.03 | 41.39 | 40.82 | 41.39 | 9,949 | +0.03(+0.07%) |
Apr 24, 2024 | 41.32 | 41.47 | 41.23 | 41.36 | 8,185 | -0.08(-0.19%) |
Apr 23, 2024 | 41.46 | 41.58 | 41.34 | 41.44 | 15,067 | +0.72(+1.77%) |
Apr 22, 2024 | 40.68 | 40.89 | 40.59 | 40.72 | 18,265 | +0.59(+1.47%) |
Apr 19, 2024 | 40.30 | 40.35 | 40.09 | 40.13 | 8,738 | -0.23(-0.58%) |
Apr 18, 2024 | 40.46 | 40.66 | 40.34 | 40.37 | 8,294 | -0.31(-0.77%) |
Apr 17, 2024 | 39.61 | 40.90 | 39.61 | 40.68 | 12,826 | +0.58(+1.44%) |
Apr 16, 2024 | 39.93 | 40.14 | 39.93 | 40.10 | 16,443 | -0.69(-1.68%) |
Apr 15, 2024 | 41.23 | 41.25 | 40.79 | 40.79 | 9,630 | -0.32(-0.78%) |
Apr 12, 2024 | 41.43 | 42.51 | 41.11 | 41.11 | 6,085 | -0.48(-1.16%) |
Apr 11, 2024 | 41.44 | 41.70 | 41.29 | 41.59 | 8,978 | +0.19(+0.47%) |
Apr 10, 2024 | 41.54 | 41.54 | 41.36 | 41.40 | 9,668 | -0.45(-1.08%) |
Apr 09, 2024 | 41.95 | 42.08 | 41.71 | 41.85 | 9,246 | -0.42(-0.98%) |
Apr 08, 2024 | 42.22 | 42.34 | 42.20 | 42.27 | 21,510 | -0.04(-0.10%) |
Apr 05, 2024 | 42.13 | 42.31 | 42.09 | 42.31 | 12,483 | +0.09(+0.21%) |
Apr 04, 2024 | 42.54 | 42.71 | 42.14 | 42.22 | 4,442 | -0.26(-0.61%) |
Apr 03, 2024 | 42.24 | 42.53 | 42.24 | 42.48 | 4,177 | -0.23(-0.54%) |
Apr 02, 2024 | 42.76 | 42.81 | 42.65 | 42.71 | 7,187 | -0.76(-1.75%) |
Apr 01, 2024 | 43.28 | 43.61 | 42.95 | 43.47 | 2,789 | +0.01(+0.02%) |
Mar 28, 2024 | 43.50 | 43.50 | 43.25 | 43.46 | 4,651 | +0.51(+1.19%) |
Mar 27, 2024 | 42.41 | 42.97 | 42.41 | 42.95 | 4,923 | +0.24(+0.56%) |
Mar 26, 2024 | 43.27 | 43.73 | 42.71 | 42.71 | 7,999 | -0.22(-0.51%) |
Mar 25, 2024 | 43.06 | 43.28 | 42.93 | 42.93 | 6,047 | -0.95(-2.16%) |
Mar 22, 2024 | 43.54 | 43.88 | 43.38 | 43.88 | 3,708 | -0.78(-1.75%) |
Mar 21, 2024 | 44.62 | 44.71 | 44.62 | 44.66 | 26,366 | -0.04(-0.09%) |
Mar 20, 2024 | 45.18 | 45.18 | 43.71 | 44.70 | 3,808 | +0.46(+1.04%) |
Mar 19, 2024 | 44.24 | 44.24 | 44.05 | 44.24 | 6,697 | -0.11(-0.25%) |
Mar 18, 2024 | 45.65 | 45.65 | 44.27 | 44.35 | 4,275 | +0.02(+0.05%) |
Mar 15, 2024 | 44.42 | 44.42 | 43.88 | 44.33 | 3,953 | +0.61(+1.40%) |
Mar 14, 2024 | 44.85 | 44.85 | 43.65 | 43.72 | 6,817 | -1.40(-3.10%) |
Mar 13, 2024 | 44.20 | 45.74 | 44.20 | 45.12 | 4,690 | +0.69(+1.55%) |
Mar 12, 2024 | 44.83 | 44.83 | 43.87 | 44.43 | 2,947 | +0.45(+1.02%) |
Mar 11, 2024 | 43.94 | 44.17 | 43.94 | 43.98 | 3,239 | -0.50(-1.12%) |
Mar 08, 2024 | 44.63 | 44.63 | 43.66 | 44.48 | 2,179 | +0.52(+1.18%) |
Mar 07, 2024 | 44.90 | 44.90 | 43.93 | 43.96 | 2,372 | +0.52(+1.20%) |
Mar 06, 2024 | 43.37 | 43.45 | 43.13 | 43.44 | 14,344 | +0.98(+2.31%) |
Mar 05, 2024 | 40.89 | 43.65 | 40.89 | 42.46 | 7,039 | -0.09(-0.22%) |
Mar 04, 2024 | 44.24 | 44.24 | 42.17 | 42.55 | 6,136 | +0.71(+1.70%) |
Mar 01, 2024 | 43.54 | 43.82 | 41.05 | 41.84 | 4,642 | -0.80(-1.88%) |
Feb 29, 2024 | 43.90 | 43.90 | 42.64 | 42.64 | 8,852 | +0.31(+0.73%) |
Feb 28, 2024 | 42.27 | 42.33 | 42.16 | 42.33 | 4,739 | -0.29(-0.68%) |
Feb 27, 2024 | 42.60 | 43.48 | 42.59 | 42.62 | 8,617 | -0.11(-0.26%) |
Feb 26, 2024 | 44.29 | 44.29 | 42.64 | 42.73 | 6,403 | +0.04(+0.09%) |
Feb 23, 2024 | 43.87 | 43.87 | 42.22 | 42.69 | 4,460 | +0.39(+0.92%) |
Feb 22, 2024 | 43.62 | 43.62 | 43.62 | 42.30 | 8,874 | +0.46(+1.10%) |
Feb 21, 2024 | 42.37 | 43.47 | 41.67 | 41.84 | 12,802 | -0.22(-0.52%) |
Feb 20, 2024 | 43.77 | 43.77 | 41.85 | 42.06 | 4,416 | -0.93(-2.16%) |
Feb 16, 2024 | 42.38 | 42.99 | 41.78 | 42.99 | 3,152 | -1.47(-3.32%) |
Feb 15, 2024 | 45.39 | 45.78 | 43.25 | 44.46 | 4,191 | +0.98(+2.25%) |
Feb 14, 2024 | 43.66 | 43.66 | 43.38 | 43.48 | 6,065 | +0.48(+1.13%) |
Feb 13, 2024 | 43.22 | 43.25 | 42.87 | 43.00 | 3,354 | -1.68(-3.76%) |
Feb 12, 2024 | 44.58 | 45.32 | 44.00 | 44.68 | 2,010 | +0.84(+1.92%) |
Feb 09, 2024 | 43.69 | 43.84 | 43.63 | 43.84 | 10,275 | +1.13(+2.65%) |
Feb 08, 2024 | 42.57 | 42.99 | 42.57 | 42.71 | 3,951 | +0.10(+0.23%) |
Feb 07, 2024 | 42.60 | 42.63 | 42.51 | 42.61 | 6,511 | +0.13(+0.31%) |
Feb 06, 2024 | 42.36 | 42.57 | 42.36 | 42.48 | 5,846 | -0.27(-0.63%) |
Feb 05, 2024 | 42.00 | 42.75 | 42.00 | 42.75 | 6,860 | +0.10(+0.23%) |
Feb 02, 2024 | 42.83 | 42.83 | 42.48 | 42.65 | 5,455 | +0.12(+0.28%) |
Feb 01, 2024 | 42.30 | 42.53 | 42.30 | 42.53 | 3,643 | -0.40(-0.93%) |
Jan 31, 2024 | 43.60 | 43.60 | 42.93 | 42.93 | 4,044 | -0.21(-0.49%) |
Jan 30, 2024 | 42.91 | 43.14 | 42.91 | 43.14 | 4,805 | -0.67(-1.53%) |
Jan 29, 2024 | 43.40 | 43.82 | 43.40 | 43.81 | 3,128 | +0.10(+0.23%) |
Jan 26, 2024 | 43.75 | 43.84 | 43.67 | 43.71 | 1,806 | +0.09(+0.21%) |
Jan 25, 2024 | 43.88 | 43.88 | 43.50 | 43.62 | 9,511 | -0.07(-0.16%) |
Jan 24, 2024 | 43.81 | 44.30 | 43.69 | 43.69 | 24,781 | +0.36(+0.83%) |
Jan 23, 2024 | 43.51 | 43.51 | 43.20 | 43.33 | 5,246 | -0.20(-0.46%) |
Jan 22, 2024 | 43.74 | 43.77 | 43.46 | 43.53 | 5,783 | +0.69(+1.60%) |
Jan 19, 2024 | 42.67 | 42.91 | 42.49 | 42.84 | 7,994 | +0.48(+1.14%) |
Jan 18, 2024 | 42.16 | 42.39 | 42.07 | 42.36 | 13,742 | +0.49(+1.18%) |
Jan 17, 2024 | 42.04 | 42.04 | 41.65 | 41.87 | 7,378 | -0.33(-0.78%) |
Jan 16, 2024 | 42.24 | 42.37 | 42.10 | 42.20 | 4,504 | -0.96(-2.22%) |
Jan 12, 2024 | 43.22 | 43.44 | 43.01 | 43.16 | 2,912 | +0.63(+1.47%) |
Jan 11, 2024 | 42.28 | 42.64 | 42.25 | 42.53 | 3,560 | +0.48(+1.14%) |
Jan 10, 2024 | 42.09 | 42.10 | 41.88 | 42.05 | 4,359 | +0.36(+0.87%) |
Jan 09, 2024 | 41.51 | 41.72 | 41.51 | 41.69 | 5,545 | -0.03(-0.08%) |
Jan 08, 2024 | 41.82 | 42.09 | 41.72 | 41.72 | 4,178 | -0.54(-1.28%) |
Jan 05, 2024 | 43.09 | 43.09 | 42.07 | 42.26 | 6,447 | -0.47(-1.10%) |
Jan 04, 2024 | 42.78 | 42.78 | 41.80 | 42.73 | 11,105 | +0.61(+1.45%) |
Jan 03, 2024 | 43.26 | 43.26 | 42.08 | 42.12 | 5,550 | -0.71(-1.66%) |