Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 40.34 | 40.99 | 39.98 | 40.73 | 175,181 | +0.26(+0.64%) |
Jun 12, 2024 | 41.30 | 42.41 | 40.37 | 40.47 | 296,085 | +0.12(+0.30%) |
Jun 11, 2024 | 40.07 | 40.43 | 39.21 | 40.35 | 213,560 | -0.16(-0.39%) |
Jun 10, 2024 | 40.00 | 40.69 | 40.00 | 40.51 | 161,172 | +0.34(+0.85%) |
Jun 07, 2024 | 38.86 | 40.29 | 38.71 | 40.17 | 451,128 | +0.97(+2.47%) |
Jun 06, 2024 | 39.12 | 39.44 | 38.68 | 39.20 | 122,537 | +0.01(+0.03%) |
Jun 05, 2024 | 39.45 | 39.67 | 38.84 | 39.19 | 144,970 | +0.10(+0.26%) |
Jun 04, 2024 | 39.65 | 39.99 | 39.04 | 39.09 | 255,790 | -0.96(-2.40%) |
Jun 03, 2024 | 40.36 | 40.36 | 39.67 | 40.05 | 174,740 | +0.00(+0.00%) |
May 31, 2024 | 39.77 | 40.42 | 39.70 | 40.05 | 142,222 | +0.67(+1.70%) |
May 30, 2024 | 39.62 | 40.19 | 39.34 | 39.38 | 141,203 | -0.19(-0.48%) |
May 29, 2024 | 40.00 | 40.05 | 39.32 | 39.57 | 173,414 | -0.99(-2.44%) |
May 28, 2024 | 40.95 | 41.23 | 40.18 | 40.56 | 252,651 | -0.24(-0.59%) |
May 24, 2024 | 41.03 | 41.03 | 40.18 | 40.80 | 152,933 | +0.24(+0.59%) |
May 23, 2024 | 41.61 | 42.09 | 40.50 | 40.56 | 181,273 | -1.00(-2.41%) |
May 22, 2024 | 41.66 | 42.00 | 41.30 | 41.56 | 188,668 | -0.38(-0.91%) |
May 21, 2024 | 42.30 | 42.65 | 41.78 | 41.94 | 210,072 | -0.55(-1.29%) |
May 20, 2024 | 42.73 | 43.35 | 42.23 | 42.49 | 314,812 | -0.31(-0.72%) |
May 17, 2024 | 42.28 | 42.98 | 41.78 | 42.80 | 496,530 | -0.04(-0.09%) |
May 16, 2024 | 43.00 | 43.00 | 42.23 | 42.84 | 338,514 | -0.20(-0.46%) |
May 15, 2024 | 42.88 | 43.13 | 42.57 | 43.04 | 604,390 | +0.42(+0.99%) |
May 14, 2024 | 43.20 | 43.35 | 42.15 | 42.62 | 1,831,495 | -4.99(-10.48%) |
May 13, 2024 | 47.80 | 48.63 | 47.33 | 47.61 | 125,036 | +0.17(+0.36%) |
May 10, 2024 | 47.50 | 47.50 | 46.93 | 47.44 | 90,694 | +0.03(+0.06%) |
May 09, 2024 | 47.00 | 47.50 | 46.95 | 47.41 | 117,112 | +0.37(+0.79%) |
May 08, 2024 | 46.52 | 47.20 | 46.29 | 47.04 | 107,201 | +0.05(+0.11%) |
May 07, 2024 | 47.11 | 48.10 | 46.86 | 46.99 | 163,464 | +0.16(+0.34%) |
May 06, 2024 | 46.39 | 47.19 | 46.31 | 46.83 | 224,282 | +0.96(+2.09%) |
May 03, 2024 | 44.27 | 46.16 | 44.27 | 45.87 | 210,733 | +2.85(+6.62%) |
May 02, 2024 | 42.32 | 43.60 | 42.00 | 43.02 | 225,567 | +1.42(+3.41%) |
May 01, 2024 | 40.57 | 42.46 | 40.57 | 41.60 | 175,156 | +1.27(+3.15%) |
Apr 30, 2024 | 40.00 | 41.93 | 39.62 | 40.33 | 477,687 | +1.06(+2.70%) |
Apr 29, 2024 | 39.02 | 39.56 | 38.47 | 39.27 | 173,629 | +0.23(+0.59%) |
Apr 26, 2024 | 39.35 | 39.55 | 38.89 | 39.04 | 61,387 | -0.30(-0.76%) |
Apr 25, 2024 | 39.94 | 40.87 | 39.03 | 39.34 | 122,102 | -1.59(-3.88%) |
Apr 24, 2024 | 40.15 | 41.10 | 39.63 | 40.93 | 106,502 | +0.71(+1.77%) |
Apr 23, 2024 | 39.43 | 40.37 | 39.43 | 40.22 | 110,460 | +0.61(+1.54%) |
Apr 22, 2024 | 39.28 | 39.92 | 38.78 | 39.61 | 102,247 | +0.46(+1.17%) |
Apr 19, 2024 | 38.26 | 39.20 | 38.26 | 39.15 | 102,258 | +0.71(+1.85%) |
Apr 18, 2024 | 37.63 | 38.73 | 37.63 | 38.44 | 149,625 | +0.81(+2.15%) |
Apr 17, 2024 | 37.94 | 38.39 | 37.52 | 37.63 | 133,330 | -0.08(-0.21%) |
Apr 16, 2024 | 38.00 | 38.14 | 37.03 | 37.71 | 155,927 | -0.41(-1.08%) |
Apr 15, 2024 | 38.44 | 39.02 | 37.97 | 38.12 | 99,376 | -0.28(-0.73%) |
Apr 12, 2024 | 39.00 | 39.02 | 38.07 | 38.40 | 152,005 | -0.74(-1.89%) |
Apr 11, 2024 | 38.92 | 39.24 | 38.09 | 39.14 | 83,411 | +0.33(+0.85%) |
Apr 10, 2024 | 40.28 | 40.28 | 38.46 | 38.81 | 73,371 | -2.30(-5.59%) |
Apr 09, 2024 | 41.48 | 41.50 | 40.89 | 41.11 | 52,549 | -0.10(-0.24%) |
Apr 08, 2024 | 41.45 | 41.45 | 40.71 | 41.21 | 97,138 | -0.17(-0.41%) |
Apr 05, 2024 | 41.47 | 42.24 | 41.32 | 41.38 | 195,409 | -0.38(-0.91%) |
Apr 04, 2024 | 41.43 | 42.74 | 41.43 | 41.76 | 113,322 | +0.65(+1.58%) |
Apr 03, 2024 | 41.19 | 41.72 | 41.03 | 41.11 | 89,237 | -0.34(-0.82%) |
Apr 02, 2024 | 41.69 | 42.23 | 41.38 | 41.45 | 87,222 | -0.81(-1.92%) |
Apr 01, 2024 | 43.45 | 44.02 | 41.95 | 42.26 | 74,894 | -0.92(-2.13%) |
Mar 28, 2024 | 42.25 | 43.26 | 42.13 | 43.18 | 171,751 | +1.08(+2.57%) |
Mar 27, 2024 | 40.85 | 42.14 | 40.63 | 42.10 | 183,532 | +1.25(+3.06%) |
Mar 26, 2024 | 41.46 | 41.71 | 40.73 | 40.85 | 97,619 | -0.64(-1.54%) |
Mar 25, 2024 | 41.64 | 42.22 | 41.30 | 41.49 | 90,831 | -0.13(-0.31%) |
Mar 22, 2024 | 43.24 | 43.41 | 41.55 | 41.62 | 88,928 | -1.64(-3.79%) |
Mar 21, 2024 | 42.58 | 43.35 | 42.58 | 43.26 | 160,359 | +0.77(+1.81%) |
Mar 20, 2024 | 40.60 | 42.53 | 40.50 | 42.49 | 217,854 | +1.65(+4.04%) |
Mar 19, 2024 | 39.57 | 41.12 | 39.57 | 40.84 | 324,389 | +1.24(+3.13%) |
Mar 18, 2024 | 39.54 | 39.92 | 39.26 | 39.60 | 196,008 | -0.11(-0.28%) |
Mar 15, 2024 | 40.38 | 41.03 | 39.46 | 39.71 | 308,738 | -0.81(-2.00%) |
Mar 14, 2024 | 41.94 | 42.04 | 40.27 | 40.52 | 154,618 | -1.61(-3.82%) |
Mar 13, 2024 | 43.05 | 43.38 | 41.39 | 42.13 | 150,898 | -0.82(-1.91%) |
Mar 12, 2024 | 43.37 | 43.65 | 42.44 | 42.95 | 77,325 | -0.79(-1.80%) |
Mar 11, 2024 | 44.49 | 44.79 | 43.28 | 43.74 | 75,885 | -0.77(-1.73%) |
Mar 08, 2024 | 45.41 | 45.78 | 44.48 | 44.50 | 101,447 | -0.67(-1.48%) |
Mar 07, 2024 | 44.44 | 45.61 | 44.29 | 45.17 | 126,148 | +0.96(+2.17%) |
Mar 06, 2024 | 43.51 | 44.50 | 43.02 | 44.22 | 252,060 | +0.79(+1.82%) |
Mar 05, 2024 | 42.27 | 43.95 | 42.27 | 43.43 | 76,074 | +1.24(+2.93%) |
Mar 04, 2024 | 42.57 | 42.99 | 42.03 | 42.19 | 51,650 | -0.29(-0.68%) |
Mar 01, 2024 | 42.61 | 42.61 | 41.33 | 42.48 | 68,430 | -0.29(-0.68%) |
Feb 29, 2024 | 42.17 | 43.02 | 42.01 | 42.77 | 118,713 | +1.38(+3.33%) |
Feb 28, 2024 | 41.45 | 41.90 | 41.31 | 41.39 | 90,457 | -0.31(-0.74%) |
Feb 27, 2024 | 41.51 | 41.79 | 41.15 | 41.70 | 63,698 | +0.59(+1.43%) |
Feb 26, 2024 | 41.57 | 41.61 | 40.71 | 41.11 | 57,465 | -0.39(-0.94%) |
Feb 23, 2024 | 41.14 | 41.95 | 41.00 | 41.50 | 79,856 | +0.31(+0.75%) |
Feb 22, 2024 | 41.16 | 41.89 | 40.99 | 41.19 | 74,694 | -0.12(-0.29%) |
Feb 21, 2024 | 41.30 | 41.49 | 40.80 | 41.31 | 78,750 | -0.07(-0.17%) |
Feb 20, 2024 | 41.55 | 42.11 | 41.07 | 41.38 | 69,682 | -0.60(-1.43%) |
Feb 16, 2024 | 42.88 | 43.09 | 41.96 | 41.98 | 110,749 | -1.25(-2.89%) |
Feb 15, 2024 | 39.91 | 43.72 | 39.91 | 43.23 | 336,347 | +3.39(+8.52%) |
Feb 14, 2024 | 39.21 | 39.89 | 39.03 | 39.83 | 132,064 | +1.17(+3.02%) |
Feb 13, 2024 | 39.33 | 39.39 | 38.06 | 38.67 | 138,351 | -1.54(-3.82%) |
Feb 12, 2024 | 40.41 | 41.12 | 40.14 | 40.20 | 133,814 | -0.20(-0.49%) |
Feb 09, 2024 | 39.40 | 40.41 | 38.93 | 40.40 | 228,023 | +1.25(+3.19%) |
Feb 08, 2024 | 38.98 | 39.39 | 38.95 | 39.16 | 76,082 | +0.07(+0.18%) |
Feb 07, 2024 | 39.77 | 39.77 | 38.78 | 39.09 | 96,692 | -0.61(-1.53%) |
Feb 06, 2024 | 39.63 | 40.48 | 39.32 | 39.70 | 120,383 | -0.03(-0.08%) |
Feb 05, 2024 | 40.79 | 40.97 | 39.28 | 39.73 | 135,128 | -1.35(-3.28%) |
Feb 02, 2024 | 41.78 | 42.12 | 40.74 | 41.07 | 134,910 | -1.01(-2.39%) |
Feb 01, 2024 | 44.01 | 44.17 | 41.75 | 42.08 | 115,773 | -1.57(-3.59%) |
Jan 31, 2024 | 45.92 | 45.92 | 43.61 | 43.65 | 138,648 | -2.10(-4.58%) |
Jan 30, 2024 | 46.33 | 48.58 | 45.36 | 45.74 | 227,465 | +1.92(+4.37%) |
Jan 29, 2024 | 43.41 | 43.96 | 42.66 | 43.83 | 106,040 | +0.42(+0.97%) |
Jan 26, 2024 | 43.74 | 44.18 | 43.16 | 43.41 | 195,557 | -0.04(-0.09%) |
Jan 25, 2024 | 43.08 | 43.94 | 42.63 | 43.45 | 135,441 | -0.06(-0.14%) |
Jan 24, 2024 | 43.76 | 44.00 | 43.31 | 43.51 | 74,026 | +0.49(+1.14%) |
Jan 23, 2024 | 43.01 | 43.32 | 42.44 | 43.02 | 83,479 | +0.02(+0.05%) |
Jan 22, 2024 | 41.98 | 43.01 | 41.96 | 43.00 | 84,316 | +1.72(+4.16%) |
Jan 19, 2024 | 40.72 | 41.36 | 39.84 | 41.28 | 76,675 | +0.85(+2.10%) |
Jan 18, 2024 | 40.49 | 40.63 | 39.91 | 40.43 | 97,547 | +0.45(+1.12%) |
Jan 17, 2024 | 39.75 | 40.37 | 38.37 | 39.98 | 83,100 | -0.32(-0.79%) |
Jan 16, 2024 | 41.09 | 41.09 | 40.23 | 40.30 | 70,918 | -0.92(-2.24%) |
Jan 12, 2024 | 41.95 | 42.19 | 40.84 | 41.23 | 65,415 | -0.41(-0.99%) |
Jan 11, 2024 | 42.06 | 43.09 | 41.11 | 41.64 | 93,180 | -0.40(-0.95%) |
Jan 10, 2024 | 41.50 | 42.10 | 41.41 | 42.04 | 53,374 | +0.28(+0.67%) |
Jan 09, 2024 | 41.68 | 41.87 | 40.33 | 41.76 | 68,012 | -0.38(-0.90%) |
Jan 08, 2024 | 41.28 | 42.16 | 41.18 | 42.14 | 123,047 | +0.96(+2.33%) |
Jan 05, 2024 | 39.94 | 41.32 | 39.94 | 41.18 | 150,921 | +0.96(+2.38%) |
Jan 04, 2024 | 40.43 | 40.65 | 40.19 | 40.22 | 106,906 | +0.04(+0.10%) |
Jan 03, 2024 | 41.33 | 41.39 | 40.10 | 40.18 | 124,995 | -1.35(-3.24%) |