Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 43.03 | 43.84 | 42.79 | 43.69 | 160,522 | +0.34(+0.78%) |
Jun 14, 2024 | 43.71 | 43.81 | 42.96 | 43.35 | 232,928 | -1.01(-2.28%) |
Jun 13, 2024 | 45.15 | 45.15 | 43.68 | 44.36 | 237,940 | -0.89(-1.97%) |
Jun 12, 2024 | 45.44 | 45.84 | 45.05 | 45.25 | 203,655 | +0.97(+2.19%) |
Jun 11, 2024 | 44.09 | 44.34 | 43.78 | 44.28 | 170,738 | -0.11(-0.25%) |
Jun 10, 2024 | 43.64 | 44.53 | 43.34 | 44.39 | 205,071 | +0.19(+0.43%) |
Jun 07, 2024 | 44.34 | 44.65 | 43.93 | 44.20 | 161,925 | -0.52(-1.16%) |
Jun 06, 2024 | 45.39 | 45.66 | 44.36 | 44.72 | 185,233 | -0.95(-2.08%) |
Jun 05, 2024 | 45.94 | 46.03 | 45.19 | 45.67 | 280,551 | -0.19(-0.41%) |
Jun 04, 2024 | 46.55 | 46.73 | 45.72 | 45.86 | 272,454 | -0.93(-1.99%) |
Jun 03, 2024 | 47.36 | 47.36 | 46.43 | 46.79 | 228,755 | -0.26(-0.55%) |
May 31, 2024 | 45.98 | 47.18 | 45.79 | 47.05 | 294,615 | +1.21(+2.64%) |
May 30, 2024 | 44.75 | 45.85 | 44.64 | 45.84 | 229,176 | +1.38(+3.10%) |
May 29, 2024 | 44.78 | 44.86 | 44.15 | 44.46 | 159,806 | -0.54(-1.20%) |
May 28, 2024 | 45.58 | 45.65 | 44.79 | 45.00 | 139,386 | -0.22(-0.49%) |
May 24, 2024 | 44.92 | 45.27 | 44.60 | 45.22 | 164,357 | +0.74(+1.66%) |
May 23, 2024 | 44.53 | 45.05 | 44.18 | 44.48 | 217,232 | -0.02(-0.04%) |
May 22, 2024 | 44.84 | 45.19 | 44.17 | 44.50 | 195,773 | -0.47(-1.04%) |
May 21, 2024 | 44.67 | 45.19 | 44.47 | 44.97 | 137,534 | +0.14(+0.31%) |
May 20, 2024 | 45.52 | 45.72 | 44.82 | 44.83 | 206,270 | -0.81(-1.78%) |
May 17, 2024 | 46.10 | 46.14 | 45.56 | 45.64 | 239,592 | -0.28(-0.61%) |
May 16, 2024 | 46.71 | 46.99 | 45.78 | 45.92 | 338,025 | -0.97(-2.07%) |
May 15, 2024 | 46.96 | 47.25 | 46.78 | 46.89 | 189,148 | +0.17(+0.36%) |
May 14, 2024 | 46.02 | 46.97 | 45.85 | 46.72 | 318,332 | +1.26(+2.77%) |
May 13, 2024 | 45.77 | 45.80 | 45.26 | 45.46 | 162,147 | -0.08(-0.17%) |
May 10, 2024 | 45.65 | 45.68 | 45.25 | 45.54 | 116,789 | -0.04(-0.09%) |
May 09, 2024 | 44.99 | 45.68 | 44.82 | 45.58 | 287,152 | +0.57(+1.26%) |
May 08, 2024 | 43.91 | 45.04 | 43.87 | 45.02 | 160,952 | +0.71(+1.61%) |
May 07, 2024 | 44.26 | 44.53 | 44.03 | 44.30 | 199,445 | +0.33(+0.74%) |
May 06, 2024 | 44.07 | 44.74 | 43.92 | 43.97 | 256,166 | +0.11(+0.25%) |
May 03, 2024 | 43.52 | 43.95 | 43.26 | 43.86 | 215,928 | +0.83(+1.94%) |
May 02, 2024 | 41.99 | 43.03 | 41.95 | 43.03 | 245,537 | +1.47(+3.53%) |
May 01, 2024 | 41.90 | 42.35 | 41.36 | 41.56 | 303,689 | -0.08(-0.19%) |
Apr 30, 2024 | 42.42 | 42.73 | 41.15 | 41.64 | 401,919 | -1.03(-2.42%) |
Apr 29, 2024 | 41.72 | 43.10 | 40.78 | 42.67 | 435,941 | +0.49(+1.15%) |
Apr 26, 2024 | 42.11 | 42.51 | 42.04 | 42.19 | 189,376 | +0.25(+0.59%) |
Apr 25, 2024 | 42.14 | 42.16 | 41.66 | 41.94 | 156,832 | -0.48(-1.12%) |
Apr 24, 2024 | 42.68 | 43.06 | 42.24 | 42.42 | 202,463 | -0.64(-1.48%) |
Apr 23, 2024 | 42.43 | 43.10 | 42.43 | 43.05 | 166,420 | +0.55(+1.28%) |
Apr 22, 2024 | 42.07 | 42.71 | 41.83 | 42.50 | 149,465 | +0.68(+1.61%) |
Apr 19, 2024 | 40.89 | 41.90 | 40.89 | 41.83 | 206,510 | +0.87(+2.13%) |
Apr 18, 2024 | 40.94 | 41.51 | 40.87 | 40.96 | 167,853 | +0.18(+0.44%) |
Apr 17, 2024 | 41.34 | 41.35 | 40.76 | 40.78 | 142,408 | -0.20(-0.48%) |
Apr 16, 2024 | 41.01 | 41.28 | 40.64 | 40.98 | 144,888 | -0.27(-0.65%) |
Apr 15, 2024 | 41.97 | 42.31 | 40.92 | 41.24 | 299,803 | -0.58(-1.38%) |
Apr 12, 2024 | 41.76 | 42.16 | 41.42 | 41.82 | 133,886 | -0.09(-0.21%) |
Apr 11, 2024 | 41.59 | 41.93 | 41.53 | 41.91 | 152,456 | +0.31(+0.74%) |
Apr 10, 2024 | 42.34 | 42.45 | 41.41 | 41.60 | 192,035 | -1.72(-3.96%) |
Apr 09, 2024 | 43.53 | 43.69 | 43.03 | 43.32 | 104,247 | -0.25(-0.57%) |
Apr 08, 2024 | 43.57 | 43.73 | 43.35 | 43.57 | 147,102 | +0.08(+0.18%) |
Apr 05, 2024 | 43.44 | 43.80 | 43.23 | 43.49 | 163,555 | -0.17(-0.39%) |
Apr 04, 2024 | 44.36 | 44.42 | 43.58 | 43.66 | 190,774 | -0.31(-0.70%) |
Apr 03, 2024 | 43.63 | 44.34 | 43.63 | 43.96 | 126,248 | +0.20(+0.45%) |
Apr 02, 2024 | 43.46 | 43.83 | 43.28 | 43.77 | 344,178 | -0.02(-0.05%) |
Apr 01, 2024 | 44.74 | 44.82 | 43.66 | 43.79 | 198,534 | -1.01(-2.26%) |
Mar 28, 2024 | 44.59 | 45.14 | 44.16 | 44.80 | 269,605 | +0.02(+0.04%) |
Mar 27, 2024 | 44.77 | 45.02 | 44.63 | 44.78 | 165,937 | +0.42(+0.94%) |
Mar 26, 2024 | 44.35 | 44.59 | 44.23 | 44.36 | 160,630 | +0.07(+0.16%) |
Mar 25, 2024 | 44.11 | 44.54 | 44.11 | 44.29 | 148,757 | +0.16(+0.36%) |
Mar 22, 2024 | 44.62 | 44.62 | 43.97 | 44.13 | 152,008 | -0.36(-0.80%) |
Mar 21, 2024 | 44.33 | 44.87 | 43.97 | 44.49 | 247,697 | +0.11(+0.25%) |
Mar 20, 2024 | 43.64 | 44.50 | 43.48 | 44.38 | 209,791 | +0.59(+1.34%) |
Mar 19, 2024 | 43.12 | 43.85 | 42.86 | 43.80 | 293,358 | +0.55(+1.26%) |
Mar 18, 2024 | 43.30 | 43.89 | 43.09 | 43.25 | 407,970 | -0.15(-0.34%) |
Mar 15, 2024 | 42.81 | 43.43 | 42.52 | 43.40 | 1,104,525 | +0.56(+1.30%) |
Mar 14, 2024 | 42.67 | 42.97 | 42.25 | 42.84 | 481,457 | +0.10(+0.23%) |
Mar 13, 2024 | 41.58 | 42.74 | 41.56 | 42.74 | 431,888 | +1.02(+2.45%) |
Mar 12, 2024 | 41.97 | 41.97 | 41.50 | 41.72 | 273,827 | -0.35(-0.83%) |
Mar 11, 2024 | 42.60 | 42.75 | 41.73 | 42.07 | 246,237 | -0.80(-1.88%) |
Mar 08, 2024 | 42.96 | 43.34 | 42.58 | 42.87 | 183,732 | +0.16(+0.37%) |
Mar 07, 2024 | 42.67 | 43.04 | 42.63 | 42.71 | 251,194 | +0.28(+0.65%) |
Mar 06, 2024 | 42.44 | 42.98 | 42.09 | 42.44 | 312,158 | +0.10(+0.23%) |
Mar 05, 2024 | 43.09 | 43.42 | 42.28 | 42.34 | 284,523 | -0.95(-2.20%) |
Mar 04, 2024 | 43.53 | 43.91 | 43.17 | 43.29 | 250,739 | -0.28(-0.64%) |
Mar 01, 2024 | 44.47 | 44.47 | 43.30 | 43.57 | 382,364 | -0.91(-2.05%) |
Feb 29, 2024 | 43.74 | 44.60 | 43.52 | 44.48 | 402,893 | +1.27(+2.94%) |
Feb 28, 2024 | 43.29 | 43.75 | 42.96 | 43.21 | 190,102 | -0.29(-0.66%) |
Feb 27, 2024 | 43.12 | 43.87 | 43.01 | 43.50 | 316,354 | +0.71(+1.67%) |
Feb 26, 2024 | 42.50 | 43.13 | 41.79 | 42.78 | 468,042 | +0.01(+0.02%) |
Feb 23, 2024 | 41.87 | 42.78 | 41.72 | 42.77 | 399,730 | +0.91(+2.18%) |
Feb 22, 2024 | 42.01 | 43.15 | 41.31 | 41.86 | 437,739 | -0.38(-0.91%) |
Feb 21, 2024 | 42.33 | 42.57 | 42.11 | 42.24 | 318,546 | -0.37(-0.88%) |
Feb 20, 2024 | 42.37 | 42.99 | 42.12 | 42.62 | 384,220 | -0.27(-0.62%) |
Feb 16, 2024 | 42.93 | 43.14 | 42.69 | 42.88 | 269,868 | -0.41(-0.96%) |
Feb 15, 2024 | 42.43 | 43.45 | 42.36 | 43.30 | 285,520 | +1.23(+2.93%) |
Feb 14, 2024 | 41.18 | 42.10 | 41.18 | 42.07 | 508,634 | +1.34(+3.29%) |
Feb 13, 2024 | 41.40 | 41.67 | 40.54 | 40.73 | 251,648 | -1.79(-4.22%) |
Feb 12, 2024 | 42.00 | 42.83 | 41.98 | 42.52 | 231,678 | +0.62(+1.48%) |
Feb 09, 2024 | 41.46 | 42.01 | 41.30 | 41.90 | 205,822 | +0.41(+1.00%) |
Feb 08, 2024 | 40.54 | 41.50 | 40.41 | 41.49 | 175,341 | +1.02(+2.53%) |
Feb 07, 2024 | 40.10 | 40.49 | 39.92 | 40.46 | 158,147 | +0.34(+0.86%) |
Feb 06, 2024 | 39.90 | 40.43 | 39.90 | 40.12 | 171,432 | +0.21(+0.52%) |
Feb 05, 2024 | 39.90 | 40.12 | 39.62 | 39.91 | 163,404 | -0.45(-1.12%) |
Feb 02, 2024 | 40.27 | 40.61 | 40.09 | 40.36 | 163,849 | -0.50(-1.23%) |
Feb 01, 2024 | 40.42 | 40.92 | 39.90 | 40.86 | 263,641 | +0.75(+1.87%) |
Jan 31, 2024 | 41.63 | 41.71 | 40.06 | 40.12 | 988,618 | -1.45(-3.48%) |
Jan 30, 2024 | 41.01 | 41.57 | 40.88 | 41.56 | 183,034 | +0.27(+0.64%) |
Jan 29, 2024 | 40.75 | 41.31 | 40.71 | 41.30 | 183,361 | +0.55(+1.35%) |
Jan 26, 2024 | 40.71 | 41.08 | 40.37 | 40.75 | 256,061 | +0.51(+1.27%) |
Jan 25, 2024 | 40.59 | 40.75 | 39.98 | 40.23 | 235,390 | -0.02(-0.05%) |
Jan 24, 2024 | 41.04 | 41.04 | 40.05 | 40.25 | 123,311 | -0.40(-0.99%) |
Jan 23, 2024 | 41.19 | 41.21 | 40.57 | 40.66 | 154,768 | -0.40(-0.98%) |
Jan 22, 2024 | 40.38 | 41.26 | 40.32 | 41.06 | 308,695 | +1.05(+2.63%) |
Jan 19, 2024 | 40.16 | 40.16 | 39.51 | 40.01 | 221,996 | +0.01(+0.02%) |
Jan 18, 2024 | 39.68 | 40.01 | 39.37 | 40.00 | 191,129 | +0.55(+1.40%) |
Jan 17, 2024 | 39.41 | 39.92 | 39.36 | 39.45 | 170,578 | -0.37(-0.94%) |
Jan 16, 2024 | 40.01 | 40.33 | 39.69 | 39.82 | 209,452 | -0.48(-1.20%) |
Jan 12, 2024 | 40.62 | 40.63 | 40.02 | 40.30 | 217,348 | +0.07(+0.17%) |
Jan 11, 2024 | 40.08 | 40.25 | 39.63 | 40.23 | 186,971 | -0.01(-0.02%) |
Jan 10, 2024 | 39.91 | 40.32 | 39.90 | 40.24 | 191,063 | +0.41(+1.04%) |
Jan 09, 2024 | 39.79 | 39.85 | 39.49 | 39.83 | 167,581 | -0.51(-1.27%) |
Jan 08, 2024 | 39.85 | 40.40 | 39.68 | 40.34 | 199,706 | +0.42(+1.06%) |
Jan 05, 2024 | 40.21 | 40.82 | 39.91 | 39.92 | 265,604 | -0.61(-1.51%) |
Jan 04, 2024 | 41.09 | 41.36 | 40.51 | 40.53 | 212,966 | -0.50(-1.22%) |
Jan 03, 2024 | 40.74 | 41.19 | 40.16 | 41.03 | 284,183 | +0.11(+0.26%) |
Jan 02, 2024 | 40.84 | 41.13 | 40.48 | 40.92 | 224,220 | -0.29(-0.69%) |
Dec 29, 2023 | 41.27 | 41.67 | 41.03 | 41.21 | 274,609 | -0.19(-0.45%) |
Dec 28, 2023 | 41.38 | 41.63 | 41.26 | 41.40 | 140,154 | -0.27(-0.64%) |
Dec 27, 2023 | 41.89 | 42.09 | 41.53 | 41.66 | 161,370 | -0.10(-0.24%) |
Dec 26, 2023 | 41.74 | 41.96 | 41.54 | 41.76 | 158,653 | +0.04(+0.09%) |
Dec 22, 2023 | 41.68 | 41.98 | 41.55 | 41.72 | 212,048 | +0.14(+0.33%) |
Dec 21, 2023 | 41.85 | 42.15 | 41.10 | 41.58 | 249,816 | +0.18(+0.43%) |
Dec 20, 2023 | 40.61 | 42.58 | 40.49 | 41.41 | 467,468 | +0.38(+0.94%) |
Dec 19, 2023 | 40.72 | 41.14 | 40.66 | 41.02 | 201,227 | +0.46(+1.14%) |
Dec 18, 2023 | 40.72 | 41.02 | 40.35 | 40.56 | 274,278 | +0.17(+0.41%) |
Dec 15, 2023 | 40.92 | 40.92 | 39.78 | 40.39 | 1,837,062 | -0.49(-1.20%) |
Dec 14, 2023 | 40.42 | 40.97 | 40.35 | 40.88 | 401,595 | +0.57(+1.42%) |
Dec 13, 2023 | 39.51 | 40.35 | 38.85 | 40.31 | 609,391 | +0.82(+2.07%) |
Dec 12, 2023 | 39.93 | 40.02 | 39.47 | 39.50 | 335,735 | -0.43(-1.09%) |
Dec 11, 2023 | 39.59 | 39.98 | 39.25 | 39.93 | 414,736 | +0.19(+0.47%) |
Dec 08, 2023 | 39.85 | 39.87 | 39.27 | 39.74 | 415,382 | -0.24(-0.59%) |
Dec 07, 2023 | 39.53 | 39.99 | 39.03 | 39.98 | 305,974 | +0.48(+1.22%) |
Dec 06, 2023 | 39.19 | 39.54 | 38.87 | 39.50 | 391,590 | +0.33(+0.83%) |
Dec 05, 2023 | 39.51 | 39.51 | 38.92 | 39.17 | 202,706 | -0.45(-1.14%) |
Dec 04, 2023 | 38.90 | 39.65 | 38.72 | 39.62 | 230,763 | +0.52(+1.34%) |