Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 44.51 | 44.66 | 44.22 | 44.54 | 256,416 | +0.06(+0.13%) |
Jun 13, 2024 | 44.85 | 44.99 | 44.31 | 44.48 | 468,168 | +0.17(+0.38%) |
Jun 12, 2024 | 43.86 | 44.71 | 43.71 | 44.31 | 529,069 | +0.83(+1.91%) |
Jun 11, 2024 | 43.10 | 43.48 | 42.78 | 43.48 | 271,095 | +0.48(+1.12%) |
Jun 10, 2024 | 42.93 | 43.12 | 42.69 | 43.00 | 159,690 | +0.10(+0.23%) |
Jun 07, 2024 | 42.98 | 43.15 | 42.74 | 42.90 | 143,698 | -0.08(-0.19%) |
Jun 06, 2024 | 42.95 | 43.16 | 42.62 | 42.98 | 396,349 | +0.11(+0.26%) |
Jun 05, 2024 | 42.38 | 42.87 | 42.21 | 42.87 | 348,123 | +0.86(+2.05%) |
Jun 04, 2024 | 41.92 | 42.13 | 41.61 | 42.01 | 568,699 | +0.13(+0.31%) |
Jun 03, 2024 | 41.73 | 42.02 | 41.35 | 41.88 | 292,766 | +0.50(+1.21%) |
May 31, 2024 | 41.62 | 41.62 | 40.52 | 41.38 | 182,090 | -0.03(-0.07%) |
May 30, 2024 | 42.15 | 42.15 | 41.28 | 41.41 | 172,184 | -0.73(-1.73%) |
May 29, 2024 | 41.97 | 42.36 | 41.84 | 42.14 | 332,632 | -0.07(-0.17%) |
May 28, 2024 | 41.87 | 42.22 | 41.70 | 42.21 | 298,085 | +0.49(+1.17%) |
May 24, 2024 | 41.29 | 41.75 | 41.07 | 41.72 | 232,160 | +0.65(+1.58%) |
May 23, 2024 | 41.76 | 41.76 | 40.85 | 41.07 | 166,257 | +0.07(+0.17%) |
May 22, 2024 | 41.33 | 41.36 | 40.80 | 41.00 | 156,333 | -0.39(-0.94%) |
May 21, 2024 | 40.79 | 41.41 | 40.66 | 41.39 | 142,501 | +0.50(+1.22%) |
May 20, 2024 | 40.89 | 41.07 | 40.79 | 40.89 | 148,329 | +0.12(+0.29%) |
May 17, 2024 | 40.67 | 40.88 | 40.51 | 40.77 | 115,456 | +0.08(+0.20%) |
May 16, 2024 | 40.82 | 41.03 | 40.69 | 40.69 | 187,593 | -0.14(-0.34%) |
May 15, 2024 | 40.66 | 40.85 | 40.25 | 40.83 | 170,169 | +0.42(+1.04%) |
May 14, 2024 | 39.84 | 40.49 | 39.80 | 40.41 | 145,640 | +0.46(+1.15%) |
May 13, 2024 | 39.93 | 39.96 | 39.59 | 39.95 | 248,356 | +0.15(+0.38%) |
May 10, 2024 | 40.16 | 40.16 | 39.56 | 39.80 | 208,479 | -0.20(-0.50%) |
May 09, 2024 | 40.18 | 40.18 | 39.77 | 40.00 | 90,985 | -0.01(-0.02%) |
May 08, 2024 | 39.72 | 40.16 | 39.70 | 40.01 | 283,122 | -0.20(-0.50%) |
May 07, 2024 | 40.45 | 40.49 | 40.03 | 40.21 | 269,918 | -0.17(-0.42%) |
May 06, 2024 | 39.99 | 40.38 | 39.75 | 40.38 | 213,126 | +0.60(+1.51%) |
May 03, 2024 | 39.90 | 39.92 | 39.43 | 39.78 | 421,487 | +0.83(+2.13%) |
May 02, 2024 | 38.75 | 38.99 | 38.15 | 38.95 | 99,783 | +0.67(+1.75%) |
May 01, 2024 | 38.56 | 39.22 | 38.12 | 38.28 | 197,882 | +0.03(+0.08%) |
Apr 30, 2024 | 39.04 | 39.34 | 38.25 | 38.25 | 117,537 | -1.08(-2.75%) |
Apr 29, 2024 | 39.50 | 39.52 | 38.90 | 39.33 | 371,309 | +0.61(+1.58%) |
Apr 26, 2024 | 38.62 | 38.90 | 38.19 | 38.72 | 446,111 | +1.26(+3.36%) |
Apr 25, 2024 | 36.39 | 37.56 | 36.24 | 37.46 | 172,683 | -0.57(-1.50%) |
Apr 24, 2024 | 38.44 | 38.47 | 37.53 | 38.03 | 264,969 | +0.41(+1.09%) |
Apr 23, 2024 | 37.16 | 37.62 | 37.11 | 37.62 | 90,292 | +0.73(+1.98%) |
Apr 22, 2024 | 36.69 | 37.10 | 36.35 | 36.89 | 188,201 | +0.34(+0.93%) |
Apr 19, 2024 | 37.50 | 37.62 | 36.40 | 36.55 | 1,282,638 | -1.25(-3.31%) |
Apr 18, 2024 | 38.00 | 38.23 | 37.65 | 37.80 | 154,102 | -0.20(-0.53%) |
Apr 17, 2024 | 38.78 | 38.78 | 37.92 | 38.00 | 130,579 | -0.41(-1.07%) |
Apr 16, 2024 | 38.22 | 38.75 | 38.20 | 38.41 | 244,928 | -0.24(-0.62%) |
Apr 15, 2024 | 39.97 | 39.97 | 38.65 | 38.65 | 311,903 | -0.94(-2.37%) |
Apr 12, 2024 | 39.96 | 40.10 | 39.49 | 39.59 | 216,159 | -0.73(-1.81%) |
Apr 11, 2024 | 39.60 | 40.37 | 39.22 | 40.32 | 157,211 | +0.98(+2.49%) |
Apr 10, 2024 | 39.10 | 39.40 | 39.05 | 39.34 | 62,679 | -0.08(-0.20%) |
Apr 09, 2024 | 39.60 | 39.68 | 39.09 | 39.42 | 79,237 | +0.00(+0.00%) |
Apr 08, 2024 | 39.49 | 39.63 | 39.30 | 39.42 | 52,585 | +0.17(+0.43%) |
Apr 05, 2024 | 38.82 | 39.41 | 38.76 | 39.25 | 123,026 | +0.57(+1.47%) |
Apr 04, 2024 | 39.44 | 39.85 | 38.68 | 38.68 | 143,928 | -0.48(-1.23%) |
Apr 03, 2024 | 38.79 | 39.23 | 38.70 | 39.16 | 90,709 | +0.29(+0.75%) |
Apr 02, 2024 | 38.61 | 38.93 | 38.40 | 38.87 | 159,320 | -0.41(-1.04%) |
Apr 01, 2024 | 39.16 | 39.50 | 38.96 | 39.28 | 95,986 | +0.13(+0.33%) |
Mar 28, 2024 | 39.23 | 39.27 | 38.90 | 39.15 | 138,167 | -0.03(-0.08%) |
Mar 27, 2024 | 39.65 | 39.67 | 38.94 | 39.18 | 124,802 | -0.20(-0.51%) |
Mar 26, 2024 | 39.90 | 40.02 | 39.32 | 39.38 | 271,420 | -0.32(-0.81%) |
Mar 25, 2024 | 39.59 | 39.85 | 39.37 | 39.70 | 111,162 | -0.09(-0.23%) |
Mar 22, 2024 | 39.32 | 39.82 | 39.13 | 39.79 | 113,805 | +0.46(+1.17%) |
Mar 21, 2024 | 39.94 | 39.96 | 39.22 | 39.33 | 335,986 | -0.13(-0.33%) |
Mar 20, 2024 | 39.07 | 39.47 | 38.78 | 39.46 | 182,436 | +0.59(+1.52%) |
Mar 19, 2024 | 38.54 | 38.94 | 38.03 | 38.87 | 421,639 | +0.10(+0.26%) |
Mar 18, 2024 | 38.80 | 39.12 | 38.54 | 38.77 | 212,056 | +0.71(+1.87%) |
Mar 15, 2024 | 38.18 | 38.38 | 37.87 | 38.06 | 118,374 | -0.31(-0.81%) |
Mar 14, 2024 | 38.67 | 38.78 | 38.22 | 38.37 | 100,786 | -0.23(-0.60%) |
Mar 13, 2024 | 38.80 | 38.80 | 38.28 | 38.60 | 109,774 | -0.28(-0.72%) |
Mar 12, 2024 | 38.06 | 38.90 | 37.76 | 38.88 | 136,802 | +1.20(+3.18%) |
Mar 11, 2024 | 38.02 | 38.15 | 37.62 | 37.68 | 157,928 | -0.55(-1.44%) |
Mar 08, 2024 | 39.30 | 39.61 | 38.00 | 38.23 | 218,475 | -0.67(-1.72%) |
Mar 07, 2024 | 38.28 | 38.92 | 38.07 | 38.90 | 165,549 | +0.95(+2.50%) |
Mar 06, 2024 | 38.10 | 38.20 | 37.67 | 37.95 | 197,713 | +0.28(+0.74%) |
Mar 05, 2024 | 38.04 | 38.05 | 37.36 | 37.67 | 230,249 | -0.64(-1.67%) |
Mar 04, 2024 | 38.67 | 38.67 | 38.29 | 38.31 | 252,675 | -0.32(-0.83%) |
Mar 01, 2024 | 38.22 | 38.72 | 38.13 | 38.63 | 274,097 | +0.41(+1.07%) |
Feb 29, 2024 | 37.95 | 38.25 | 37.60 | 38.22 | 175,018 | +0.51(+1.35%) |
Feb 28, 2024 | 37.77 | 37.91 | 37.63 | 37.71 | 130,742 | -0.24(-0.63%) |
Feb 27, 2024 | 37.98 | 37.99 | 37.62 | 37.95 | 176,654 | +0.11(+0.29%) |
Feb 26, 2024 | 38.11 | 38.19 | 37.76 | 37.84 | 158,747 | -0.17(-0.45%) |
Feb 23, 2024 | 38.47 | 38.67 | 37.85 | 38.01 | 284,842 | -0.14(-0.37%) |
Feb 22, 2024 | 37.69 | 38.21 | 37.46 | 38.15 | 355,100 | +1.75(+4.81%) |
Feb 21, 2024 | 36.17 | 36.47 | 35.97 | 36.40 | 219,874 | -0.02(-0.05%) |
Feb 20, 2024 | 36.79 | 36.89 | 36.06 | 36.42 | 284,576 | -0.58(-1.57%) |
Feb 16, 2024 | 37.45 | 37.59 | 36.82 | 37.00 | 193,046 | -0.33(-0.88%) |
Feb 15, 2024 | 37.31 | 37.45 | 36.88 | 37.33 | 181,364 | +0.03(+0.08%) |
Feb 14, 2024 | 37.12 | 37.30 | 36.74 | 37.30 | 226,615 | +0.56(+1.52%) |
Feb 13, 2024 | 36.58 | 37.13 | 36.00 | 36.74 | 331,134 | -0.61(-1.63%) |
Feb 12, 2024 | 37.68 | 37.85 | 37.15 | 37.35 | 368,736 | -0.25(-0.66%) |
Feb 09, 2024 | 37.26 | 37.63 | 37.00 | 37.60 | 257,065 | +0.60(+1.62%) |
Feb 08, 2024 | 37.03 | 37.15 | 36.85 | 37.00 | 190,626 | +0.01(+0.03%) |
Feb 07, 2024 | 36.54 | 36.99 | 36.52 | 36.99 | 257,832 | +0.70(+1.93%) |
Feb 06, 2024 | 36.50 | 36.66 | 36.06 | 36.29 | 125,457 | -0.17(-0.47%) |
Feb 05, 2024 | 36.73 | 36.81 | 36.00 | 36.46 | 230,873 | -0.05(-0.14%) |
Feb 02, 2024 | 35.68 | 36.59 | 35.36 | 36.51 | 339,019 | +1.87(+5.40%) |
Feb 01, 2024 | 34.42 | 34.67 | 34.37 | 34.64 | 203,485 | +0.53(+1.55%) |
Jan 31, 2024 | 34.48 | 34.66 | 34.00 | 34.11 | 181,925 | -1.08(-3.07%) |
Jan 30, 2024 | 35.54 | 35.54 | 35.08 | 35.19 | 198,433 | -0.20(-0.57%) |
Jan 29, 2024 | 35.00 | 35.39 | 34.82 | 35.39 | 154,549 | +0.57(+1.64%) |
Jan 26, 2024 | 34.85 | 35.02 | 34.73 | 34.82 | 168,826 | +0.00(+0.00%) |
Jan 25, 2024 | 35.02 | 35.12 | 34.57 | 34.82 | 299,631 | -0.32(-0.91%) |
Jan 24, 2024 | 35.20 | 35.51 | 35.03 | 35.14 | 286,182 | +0.31(+0.89%) |
Jan 23, 2024 | 34.77 | 34.83 | 34.57 | 34.83 | 103,184 | +0.22(+0.64%) |
Jan 22, 2024 | 35.00 | 35.13 | 34.56 | 34.61 | 230,994 | -0.05(-0.14%) |
Jan 19, 2024 | 34.25 | 34.66 | 34.12 | 34.66 | 124,010 | +0.59(+1.73%) |
Jan 18, 2024 | 33.98 | 34.08 | 33.69 | 34.07 | 118,033 | +0.50(+1.49%) |
Jan 17, 2024 | 33.52 | 33.61 | 33.02 | 33.57 | 73,939 | -0.21(-0.62%) |
Jan 16, 2024 | 33.75 | 33.95 | 33.55 | 33.78 | 128,193 | -0.01(-0.03%) |
Jan 12, 2024 | 34.03 | 34.09 | 33.67 | 33.79 | 152,683 | -0.07(-0.21%) |
Jan 11, 2024 | 34.11 | 34.29 | 33.40 | 33.86 | 132,798 | -0.03(-0.09%) |
Jan 10, 2024 | 33.50 | 33.95 | 33.45 | 33.89 | 187,734 | +0.51(+1.53%) |
Jan 09, 2024 | 33.16 | 33.48 | 32.94 | 33.38 | 142,181 | +0.00(+0.00%) |
Jan 08, 2024 | 32.60 | 33.38 | 32.47 | 33.38 | 199,621 | +1.00(+3.09%) |
Jan 05, 2024 | 32.18 | 32.63 | 32.03 | 32.38 | 99,929 | +0.12(+0.37%) |
Jan 04, 2024 | 32.40 | 32.69 | 32.22 | 32.26 | 86,181 | -0.26(-0.80%) |
Jan 03, 2024 | 32.56 | 32.73 | 32.43 | 32.52 | 61,350 | -0.16(-0.49%) |