Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 43.89 | 43.97 | 43.84 | 43.93 | 8,508 | +0.03(+0.07%) |
Jun 05, 2024 | 43.93 | 43.97 | 43.86 | 43.90 | 5,246 | +0.09(+0.21%) |
Jun 04, 2024 | 43.81 | 43.88 | 43.78 | 43.81 | 8,192 | +0.02(+0.05%) |
Jun 03, 2024 | 43.68 | 43.83 | 43.68 | 43.79 | 12,971 | +0.14(+0.32%) |
May 31, 2024 | 43.65 | 43.65 | 43.57 | 43.65 | 17,093 | +0.13(+0.31%) |
May 30, 2024 | 43.40 | 43.54 | 43.38 | 43.51 | 9,046 | +0.17(+0.40%) |
May 29, 2024 | 43.37 | 43.44 | 43.34 | 43.34 | 5,794 | -0.16(-0.37%) |
May 28, 2024 | 43.61 | 43.68 | 43.50 | 43.50 | 10,270 | -0.15(-0.34%) |
May 24, 2024 | 43.58 | 43.68 | 43.57 | 43.65 | 4,690 | +0.14(+0.33%) |
May 23, 2024 | 43.63 | 43.63 | 43.47 | 43.50 | 13,261 | -0.11(-0.26%) |
May 22, 2024 | 43.71 | 43.73 | 43.62 | 43.62 | 14,152 | -0.16(-0.36%) |
May 21, 2024 | 43.73 | 43.83 | 43.73 | 43.78 | 10,757 | +0.02(+0.05%) |
May 20, 2024 | 43.76 | 43.76 | 43.73 | 43.76 | 16,635 | -0.00(-0.00%) |
May 17, 2024 | 43.77 | 43.78 | 43.73 | 43.76 | 6,021 | -0.02(-0.04%) |
May 16, 2024 | 43.76 | 43.86 | 43.75 | 43.78 | 13,297 | -0.10(-0.23%) |
May 15, 2024 | 43.86 | 43.89 | 43.79 | 43.88 | 17,509 | +0.27(+0.62%) |
May 14, 2024 | 43.57 | 43.65 | 43.57 | 43.61 | 19,849 | +0.04(+0.09%) |
May 13, 2024 | 43.63 | 43.65 | 43.54 | 43.57 | 12,428 | -0.02(-0.05%) |
May 10, 2024 | 43.61 | 43.67 | 43.58 | 43.59 | 86,979 | -0.10(-0.23%) |
May 09, 2024 | 43.62 | 43.69 | 43.61 | 43.69 | 22,222 | +0.00(+0.00%) |
May 08, 2024 | 43.73 | 43.73 | 43.65 | 43.69 | 8,069 | -0.12(-0.27%) |
May 07, 2024 | 43.85 | 43.85 | 43.70 | 43.81 | 13,627 | +0.07(+0.16%) |
May 06, 2024 | 43.74 | 43.78 | 43.70 | 43.74 | 7,953 | +0.06(+0.14%) |
May 03, 2024 | 43.66 | 43.75 | 43.62 | 43.68 | 7,998 | +0.28(+0.64%) |
May 02, 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 9,365 | +0.22(+0.51%) |
May 01, 2024 | 42.94 | 43.19 | 42.94 | 43.18 | 8,541 | +0.20(+0.47%) |
Apr 30, 2024 | 43.09 | 43.10 | 42.95 | 42.98 | 9,203 | -0.28(-0.64%) |
Apr 29, 2024 | 43.12 | 43.26 | 43.07 | 43.26 | 14,283 | +0.18(+0.41%) |
Apr 26, 2024 | 43.09 | 43.09 | 43.02 | 43.08 | 9,215 | +0.14(+0.32%) |
Apr 25, 2024 | 42.82 | 42.94 | 42.72 | 42.94 | 10,011 | -0.07(-0.16%) |
Apr 24, 2024 | 43.01 | 43.01 | 42.89 | 43.01 | 10,374 | -0.06(-0.14%) |
Apr 23, 2024 | 43.12 | 43.13 | 43.04 | 43.07 | 15,555 | +0.16(+0.38%) |
Apr 22, 2024 | 42.87 | 42.92 | 42.75 | 42.90 | 7,631 | +0.19(+0.45%) |
Apr 19, 2024 | 42.67 | 42.76 | 42.64 | 42.71 | 5,887 | +0.07(+0.16%) |
Apr 18, 2024 | 42.47 | 42.64 | 42.47 | 42.64 | 20,495 | +0.02(+0.05%) |
Apr 17, 2024 | 42.71 | 42.71 | 42.57 | 42.62 | 15,906 | +0.00(+0.00%) |
Apr 16, 2024 | 42.59 | 42.62 | 42.48 | 42.62 | 27,592 | -0.07(-0.16%) |
Apr 15, 2024 | 42.92 | 42.92 | 42.63 | 42.69 | 19,164 | -0.26(-0.60%) |
Apr 12, 2024 | 42.94 | 42.95 | 42.87 | 42.95 | 21,700 | +0.02(+0.05%) |
Apr 11, 2024 | 42.92 | 43.00 | 42.82 | 42.93 | 31,366 | -0.04(-0.09%) |
Apr 10, 2024 | 43.19 | 43.19 | 42.91 | 42.97 | 28,636 | -0.42(-0.96%) |
Apr 09, 2024 | 43.35 | 43.39 | 43.23 | 43.38 | 20,578 | +0.13(+0.30%) |
Apr 08, 2024 | 43.15 | 43.29 | 43.15 | 43.26 | 31,416 | +0.07(+0.16%) |
Apr 05, 2024 | 43.26 | 43.26 | 43.14 | 43.19 | 14,845 | -0.04(-0.09%) |
Apr 04, 2024 | 43.33 | 43.38 | 43.16 | 43.23 | 16,060 | -0.02(-0.05%) |
Apr 03, 2024 | 43.15 | 43.28 | 43.14 | 43.25 | 22,024 | +0.03(+0.07%) |
Apr 02, 2024 | 43.13 | 43.22 | 42.96 | 43.22 | 24,195 | +0.24(+0.55%) |
Apr 01, 2024 | 43.44 | 43.44 | 42.98 | 42.98 | 81,902 | -0.52(-1.19%) |
Mar 28, 2024 | 43.56 | 43.56 | 43.45 | 43.49 | 26,702 | -0.06(-0.14%) |
Mar 27, 2024 | 43.43 | 43.55 | 43.38 | 43.55 | 11,364 | +0.22(+0.50%) |
Mar 26, 2024 | 43.41 | 43.44 | 43.34 | 43.34 | 22,373 | -0.11(-0.25%) |
Mar 25, 2024 | 43.41 | 43.48 | 43.41 | 43.45 | 13,331 | -0.04(-0.09%) |
Mar 22, 2024 | 43.58 | 43.62 | 43.48 | 43.48 | 11,580 | -0.03(-0.07%) |
Mar 21, 2024 | 43.56 | 43.60 | 43.46 | 43.52 | 10,148 | -0.31(-0.71%) |
Mar 20, 2024 | 43.31 | 43.83 | 43.29 | 43.83 | 18,304 | +0.48(+1.11%) |
Mar 19, 2024 | 43.16 | 43.35 | 43.16 | 43.35 | 13,064 | +0.23(+0.52%) |
Mar 18, 2024 | 43.11 | 43.24 | 43.08 | 43.12 | 10,783 | +0.05(+0.11%) |
Mar 15, 2024 | 43.05 | 43.13 | 43.02 | 43.07 | 8,912 | -0.00(-0.01%) |
Mar 14, 2024 | 43.19 | 43.22 | 43.03 | 43.08 | 7,158 | -0.25(-0.58%) |
Mar 13, 2024 | 43.32 | 43.39 | 43.31 | 43.33 | 8,316 | +0.04(+0.10%) |
Mar 12, 2024 | 43.29 | 43.34 | 43.23 | 43.28 | 8,942 | +0.06(+0.15%) |
Mar 11, 2024 | 43.20 | 43.26 | 43.18 | 43.22 | 9,000 | -0.01(-0.02%) |
Mar 08, 2024 | 43.38 | 43.41 | 43.21 | 43.23 | 17,105 | +0.05(+0.11%) |
Mar 07, 2024 | 43.26 | 43.30 | 43.17 | 43.18 | 11,495 | +0.02(+0.04%) |
Mar 06, 2024 | 43.16 | 43.23 | 43.16 | 43.16 | 4,111 | +0.05(+0.12%) |
Mar 05, 2024 | 43.20 | 43.21 | 43.11 | 43.11 | 4,270 | -0.05(-0.11%) |
Mar 04, 2024 | 43.09 | 43.18 | 43.02 | 43.16 | 17,864 | +0.01(+0.03%) |
Mar 01, 2024 | 42.95 | 43.17 | 42.95 | 43.15 | 8,442 | +0.20(+0.47%) |
Feb 29, 2024 | 43.04 | 43.04 | 42.93 | 42.94 | 2,430 | +0.03(+0.07%) |
Feb 28, 2024 | 42.90 | 42.99 | 42.89 | 42.91 | 14,933 | -0.02(-0.05%) |
Feb 27, 2024 | 42.95 | 42.96 | 42.86 | 42.93 | 5,632 | -0.02(-0.04%) |
Feb 26, 2024 | 42.97 | 42.97 | 42.77 | 42.95 | 13,208 | -0.07(-0.15%) |
Feb 23, 2024 | 43.04 | 43.14 | 42.99 | 43.01 | 9,569 | -0.01(-0.02%) |
Feb 22, 2024 | 42.92 | 43.03 | 42.92 | 43.02 | 4,947 | +0.27(+0.63%) |
Feb 21, 2024 | 42.86 | 42.87 | 42.76 | 42.76 | 5,640 | -0.10(-0.23%) |
Feb 20, 2024 | 42.73 | 42.88 | 42.73 | 42.85 | 6,818 | +0.08(+0.18%) |
Feb 16, 2024 | 42.77 | 42.82 | 42.68 | 42.78 | 10,245 | -0.12(-0.28%) |
Feb 15, 2024 | 42.88 | 42.95 | 42.81 | 42.90 | 3,028 | +0.15(+0.35%) |
Feb 14, 2024 | 42.76 | 42.83 | 42.72 | 42.75 | 3,944 | +0.16(+0.38%) |
Feb 13, 2024 | 42.67 | 42.81 | 42.55 | 42.58 | 14,710 | -0.40(-0.92%) |
Feb 12, 2024 | 43.02 | 43.11 | 42.89 | 42.98 | 6,800 | -0.09(-0.20%) |
Feb 09, 2024 | 42.97 | 43.09 | 42.97 | 43.07 | 5,969 | +0.02(+0.04%) |
Feb 08, 2024 | 43.22 | 43.27 | 42.99 | 43.05 | 651,968 | +0.05(+0.11%) |
Feb 07, 2024 | 43.05 | 43.05 | 42.88 | 43.00 | 5,286 | +0.05(+0.11%) |
Feb 06, 2024 | 42.84 | 42.96 | 42.74 | 42.95 | 22,954 | +0.15(+0.36%) |
Feb 05, 2024 | 42.77 | 42.80 | 42.72 | 42.80 | 6,212 | -0.23(-0.54%) |
Feb 02, 2024 | 42.95 | 43.14 | 42.95 | 43.03 | 10,811 | -0.16(-0.38%) |
Feb 01, 2024 | 43.08 | 43.21 | 43.00 | 43.19 | 8,769 | +0.20(+0.45%) |
Jan 31, 2024 | 43.17 | 43.17 | 43.00 | 43.00 | 4,213 | -0.02(-0.06%) |
Jan 30, 2024 | 43.07 | 43.07 | 42.74 | 43.02 | 94,562 | -0.06(-0.14%) |
Jan 29, 2024 | 43.03 | 43.08 | 42.99 | 43.08 | 3,384 | +0.08(+0.19%) |
Jan 26, 2024 | 43.02 | 43.08 | 42.98 | 43.00 | 1,437 | -0.03(-0.08%) |
Jan 25, 2024 | 42.92 | 43.05 | 42.92 | 43.04 | 3,949 | +0.26(+0.61%) |
Jan 24, 2024 | 42.87 | 43.01 | 42.73 | 42.77 | 7,677 | -0.01(-0.02%) |
Jan 23, 2024 | 42.75 | 42.80 | 42.68 | 42.78 | 4,626 | -0.03(-0.07%) |
Jan 22, 2024 | 42.83 | 42.93 | 42.79 | 42.81 | 5,504 | +0.06(+0.13%) |
Jan 19, 2024 | 42.67 | 42.76 | 42.67 | 42.76 | 1,647 | +0.03(+0.08%) |
Jan 18, 2024 | 42.70 | 42.82 | 42.68 | 42.73 | 2,723 | +0.04(+0.09%) |
Jan 17, 2024 | 42.67 | 42.78 | 42.61 | 42.69 | 5,049 | -0.15(-0.34%) |
Jan 16, 2024 | 42.92 | 42.99 | 42.82 | 42.83 | 5,560 | -0.27(-0.63%) |
Jan 12, 2024 | 43.11 | 43.19 | 43.08 | 43.11 | 3,664 | +0.08(+0.20%) |
Jan 11, 2024 | 43.00 | 43.03 | 42.87 | 43.02 | 3,360 | +0.09(+0.22%) |
Jan 10, 2024 | 42.92 | 43.07 | 42.88 | 42.93 | 6,126 | +0.09(+0.20%) |
Jan 09, 2024 | 42.73 | 42.86 | 42.73 | 42.84 | 4,646 | +0.03(+0.06%) |
Jan 08, 2024 | 42.59 | 42.89 | 42.59 | 42.81 | 6,551 | +0.26(+0.62%) |
Jan 05, 2024 | 42.64 | 42.70 | 42.49 | 42.55 | 4,888 | +0.10(+0.22%) |
Jan 04, 2024 | 42.48 | 42.60 | 42.45 | 42.45 | 7,115 | -0.12(-0.28%) |
Jan 03, 2024 | 42.54 | 42.66 | 42.41 | 42.57 | 5,982 | -0.19(-0.44%) |
Jan 02, 2024 | 42.74 | 42.81 | 42.69 | 42.76 | 7,324 | -0.16(-0.38%) |
Dec 29, 2023 | 43.03 | 43.12 | 42.92 | 42.92 | 5,593 | -0.15(-0.34%) |
Dec 28, 2023 | 43.10 | 43.10 | 43.05 | 43.07 | 3,506 | -0.16(-0.38%) |
Dec 27, 2023 | 43.13 | 43.31 | 43.08 | 43.23 | 7,901 | +0.23(+0.53%) |
Dec 26, 2023 | 43.10 | 43.10 | 42.92 | 43.00 | 2,466 | +0.29(+0.67%) |
Dec 22, 2023 | 43.00 | 43.00 | 42.71 | 42.71 | 6,808 | -0.27(-0.63%) |
Dec 21, 2023 | 42.93 | 42.99 | 42.86 | 42.99 | 1,222 | +0.17(+0.40%) |
Dec 20, 2023 | 42.76 | 43.01 | 42.76 | 42.82 | 7,464 | +0.06(+0.14%) |
Dec 19, 2023 | 42.62 | 42.84 | 42.62 | 42.76 | 5,877 | +0.05(+0.13%) |
Dec 18, 2023 | 42.59 | 42.74 | 42.50 | 42.70 | 8,493 | +0.11(+0.25%) |
Dec 15, 2023 | 42.64 | 42.67 | 42.59 | 42.60 | 2,790 | -0.11(-0.25%) |
Dec 14, 2023 | 42.61 | 42.83 | 42.55 | 42.70 | 3,374 | +0.23(+0.55%) |
Dec 13, 2023 | 42.14 | 42.47 | 41.92 | 42.47 | 7,302 | +0.63(+1.50%) |
Dec 12, 2023 | 41.89 | 41.89 | 41.70 | 41.84 | 7,417 | +0.08(+0.19%) |
Dec 11, 2023 | 41.69 | 41.77 | 41.66 | 41.77 | 8,855 | -0.06(-0.14%) |
Dec 08, 2023 | 41.98 | 41.98 | 41.74 | 41.83 | 4,712 | -0.09(-0.21%) |
Dec 07, 2023 | 41.95 | 41.95 | 41.85 | 41.91 | 3,111 | +0.08(+0.18%) |
Dec 06, 2023 | 41.96 | 42.08 | 41.83 | 41.83 | 4,691 | -0.07(-0.16%) |
Dec 05, 2023 | 41.80 | 41.92 | 41.78 | 41.90 | 16,517 | +0.08(+0.20%) |
Dec 04, 2023 | 41.79 | 41.82 | 41.69 | 41.82 | 3,270 | -0.06(-0.15%) |
Dec 01, 2023 | 41.60 | 41.89 | 41.58 | 41.88 | 5,726 | +0.30(+0.73%) |
Nov 30, 2023 | 41.55 | 41.58 | 41.46 | 41.58 | 5,318 | -0.06(-0.15%) |
Nov 29, 2023 | 41.67 | 41.71 | 41.62 | 41.64 | 8,911 | +0.18(+0.43%) |
Nov 28, 2023 | 41.33 | 41.47 | 41.33 | 41.47 | 2,765 | +0.16(+0.40%) |
Nov 27, 2023 | 41.22 | 41.31 | 41.22 | 41.30 | 1,367 | +0.08(+0.19%) |
Nov 24, 2023 | 41.20 | 41.25 | 41.20 | 41.22 | 513 | -0.05(-0.12%) |
Nov 22, 2023 | 41.20 | 41.28 | 41.14 | 41.27 | 2,385 | +0.07(+0.18%) |
Nov 21, 2023 | 41.09 | 41.20 | 41.09 | 41.20 | 647 | +0.08(+0.20%) |
Nov 20, 2023 | 41.10 | 41.18 | 41.01 | 41.12 | 4,794 | +0.01(+0.03%) |
Nov 17, 2023 | 41.00 | 41.18 | 41.00 | 41.10 | 2,857 | +0.11(+0.28%) |
Nov 16, 2023 | 40.97 | 41.03 | 40.94 | 40.99 | 7,897 | +0.05(+0.13%) |
Nov 15, 2023 | 40.98 | 41.05 | 40.93 | 40.94 | 3,407 | -0.15(-0.37%) |
Nov 14, 2023 | 41.10 | 41.16 | 41.08 | 41.09 | 3,800 | +0.45(+1.10%) |
Nov 13, 2023 | 40.55 | 40.69 | 40.53 | 40.64 | 14,441 | -0.06(-0.14%) |
Nov 10, 2023 | 40.58 | 40.77 | 40.58 | 40.70 | 1,684 | +0.19(+0.48%) |
Nov 09, 2023 | 40.62 | 40.74 | 40.51 | 40.51 | 5,645 | -0.26(-0.64%) |
Nov 08, 2023 | 40.81 | 40.81 | 40.73 | 40.77 | 2,274 | -0.01(-0.02%) |
Nov 07, 2023 | 40.73 | 40.84 | 40.68 | 40.78 | 4,271 | +0.02(+0.04%) |
Nov 06, 2023 | 40.88 | 40.93 | 40.76 | 40.76 | 3,520 | -0.18(-0.44%) |
Nov 03, 2023 | 40.84 | 40.95 | 40.77 | 40.94 | 3,255 | +0.46(+1.14%) |
Nov 02, 2023 | 40.53 | 40.57 | 40.43 | 40.48 | 3,456 | +0.43(+1.07%) |
Nov 01, 2023 | 39.90 | 40.05 | 39.90 | 40.05 | 1,370 | +0.30(+0.77%) |
Oct 31, 2023 | 39.80 | 39.84 | 39.74 | 39.74 | 2,527 | +0.15(+0.37%) |
Oct 30, 2023 | 39.66 | 39.66 | 39.53 | 39.60 | 6,148 | +0.02(+0.04%) |
Oct 27, 2023 | 39.73 | 39.77 | 39.58 | 39.58 | 1,512 | -0.12(-0.30%) |
Oct 26, 2023 | 39.64 | 39.70 | 39.54 | 39.70 | 3,242 | +0.16(+0.40%) |
Oct 25, 2023 | 39.64 | 39.68 | 39.54 | 39.54 | 1,658 | -0.20(-0.50%) |
Oct 24, 2023 | 39.59 | 39.74 | 39.59 | 39.74 | 2,720 | +0.22(+0.57%) |
Oct 23, 2023 | 39.25 | 39.60 | 39.25 | 39.52 | 5,660 | +0.13(+0.33%) |
Oct 20, 2023 | 39.33 | 39.39 | 39.27 | 39.39 | 2,233 | +0.09(+0.22%) |
Oct 19, 2023 | 39.47 | 39.55 | 39.29 | 39.30 | 2,469 | -0.16(-0.39%) |
Oct 18, 2023 | 39.60 | 39.60 | 39.46 | 39.46 | 2,082 | -0.18(-0.46%) |
Oct 17, 2023 | 39.62 | 39.71 | 39.61 | 39.64 | 3,282 | -0.16(-0.40%) |
Oct 16, 2023 | 39.81 | 39.87 | 39.76 | 39.80 | 11,203 | +0.00(+0.00%) |
Oct 13, 2023 | 40.06 | 40.06 | 39.74 | 39.80 | 2,173 | -0.02(-0.05%) |
Oct 12, 2023 | 39.88 | 39.97 | 39.82 | 39.82 | 6,062 | -0.22(-0.55%) |
Oct 11, 2023 | 40.20 | 40.21 | 39.91 | 40.03 | 11,612 | -0.02(-0.04%) |
Oct 10, 2023 | 39.96 | 40.14 | 39.96 | 40.05 | 7,861 | +0.01(+0.02%) |
Oct 09, 2023 | 39.87 | 40.05 | 39.78 | 40.04 | 34,216 | +0.27(+0.68%) |
Oct 06, 2023 | 39.49 | 39.80 | 39.49 | 39.77 | 3,549 | +0.09(+0.24%) |
Oct 05, 2023 | 39.59 | 39.69 | 39.59 | 39.68 | 2,118 | +0.01(+0.04%) |
Oct 04, 2023 | 39.55 | 39.66 | 39.50 | 39.66 | 3,507 | +0.20(+0.51%) |
Oct 03, 2023 | 39.51 | 39.56 | 39.44 | 39.46 | 24,080 | -0.36(-0.92%) |