Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 41.33 | 41.58 | 41.33 | 41.58 | 1,356 | +0.02(+0.05%) |
Jun 14, 2024 | 42.02 | 42.02 | 41.49 | 41.56 | 1,121 | -0.67(-1.60%) |
Jun 13, 2024 | 42.97 | 42.97 | 42.24 | 42.24 | 1,683 | -0.61(-1.43%) |
Jun 12, 2024 | 42.67 | 42.88 | 42.67 | 42.85 | 1,003 | +0.51(+1.21%) |
Jun 11, 2024 | 42.31 | 42.34 | 42.24 | 42.34 | 1,273 | -0.26(-0.62%) |
Jun 10, 2024 | 42.48 | 42.60 | 42.48 | 42.60 | 648 | +0.53(+1.26%) |
Jun 07, 2024 | 42.05 | 42.07 | 42.05 | 42.07 | 265 | +0.24(+0.58%) |
Jun 06, 2024 | 41.53 | 41.88 | 41.53 | 41.83 | 598 | +0.34(+0.83%) |
Jun 05, 2024 | 41.55 | 41.55 | 41.48 | 41.48 | 469 | +0.18(+0.44%) |
Jun 04, 2024 | 41.03 | 41.30 | 41.03 | 41.30 | 1,301 | +0.19(+0.47%) |
Jun 03, 2024 | 40.82 | 41.22 | 40.82 | 41.11 | 3,857 | -0.12(-0.30%) |
May 31, 2024 | 41.42 | 41.43 | 41.10 | 41.23 | 2,569 | -0.55(-1.31%) |
May 30, 2024 | 42.41 | 42.41 | 41.78 | 41.78 | 836 | -0.74(-1.75%) |
May 29, 2024 | 41.53 | 42.54 | 41.53 | 42.53 | 639 | +0.67(+1.59%) |
May 28, 2024 | 42.41 | 42.41 | 41.86 | 41.86 | 1,670 | -0.66(-1.55%) |
May 24, 2024 | 42.83 | 42.83 | 42.52 | 42.52 | 986 | -0.26(-0.61%) |
May 23, 2024 | 43.10 | 43.10 | 42.78 | 42.78 | 215 | -0.37(-0.86%) |
May 22, 2024 | 43.78 | 43.78 | 43.15 | 43.15 | 1,530 | -0.60(-1.37%) |
May 21, 2024 | 43.71 | 43.75 | 43.65 | 43.75 | 438 | -0.14(-0.32%) |
May 20, 2024 | 44.18 | 44.18 | 43.89 | 43.89 | 337 | +0.03(+0.07%) |
May 17, 2024 | 43.71 | 44.26 | 43.71 | 43.86 | 1,343 | +0.26(+0.60%) |
May 16, 2024 | 43.21 | 43.60 | 43.21 | 43.60 | 2,225 | +0.48(+1.10%) |
May 15, 2024 | 43.02 | 43.14 | 43.02 | 43.12 | 963 | +0.34(+0.79%) |
May 14, 2024 | 42.07 | 42.78 | 42.00 | 42.78 | 1,152 | -0.94(-2.16%) |
May 13, 2024 | 44.00 | 44.00 | 43.60 | 43.73 | 890 | -0.00(-0.01%) |
May 10, 2024 | 44.16 | 44.16 | 43.72 | 43.73 | 616 | -0.36(-0.82%) |
May 09, 2024 | 43.65 | 44.09 | 43.65 | 44.09 | 276 | +0.54(+1.24%) |
May 08, 2024 | 43.02 | 43.55 | 43.02 | 43.55 | 1,169 | -0.02(-0.05%) |
May 07, 2024 | 43.65 | 43.67 | 43.44 | 43.57 | 2,307 | -0.64(-1.44%) |
May 06, 2024 | 44.21 | 44.27 | 44.06 | 44.21 | 2,862 | +0.29(+0.65%) |
May 03, 2024 | 44.14 | 44.14 | 43.92 | 43.92 | 1,307 | +0.49(+1.13%) |
May 02, 2024 | 43.08 | 43.50 | 43.08 | 43.43 | 938 | +1.47(+3.49%) |
May 01, 2024 | 41.88 | 42.28 | 41.71 | 41.97 | 801 | +0.30(+0.73%) |
Apr 30, 2024 | 41.93 | 42.07 | 41.66 | 41.66 | 16,454 | -0.47(-1.11%) |
Apr 29, 2024 | 42.04 | 42.13 | 42.04 | 42.13 | 566 | +0.27(+0.64%) |
Apr 26, 2024 | 41.28 | 41.86 | 41.28 | 41.86 | 935 | +0.81(+1.99%) |
Apr 25, 2024 | 40.37 | 41.05 | 40.37 | 41.05 | 544 | -0.23(-0.57%) |
Apr 24, 2024 | 41.76 | 41.76 | 41.28 | 41.28 | 1,278 | -0.32(-0.78%) |
Apr 23, 2024 | 41.10 | 41.60 | 41.07 | 41.60 | 1,321 | +0.68(+1.66%) |
Apr 22, 2024 | 40.56 | 40.93 | 40.46 | 40.93 | 1,375 | +0.76(+1.88%) |
Apr 19, 2024 | 40.44 | 40.44 | 40.07 | 40.17 | 2,489 | -0.52(-1.28%) |
Apr 18, 2024 | 40.78 | 40.78 | 40.69 | 40.69 | 1,384 | -0.08(-0.19%) |
Apr 17, 2024 | 40.84 | 40.87 | 40.77 | 40.77 | 1,603 | -0.20(-0.48%) |
Apr 16, 2024 | 40.62 | 41.02 | 40.62 | 40.97 | 1,454 | -0.06(-0.15%) |
Apr 15, 2024 | 41.79 | 41.79 | 40.95 | 41.03 | 2,104 | -0.50(-1.20%) |
Apr 12, 2024 | 41.66 | 41.68 | 41.47 | 41.53 | 1,787 | -0.54(-1.28%) |
Apr 11, 2024 | 41.76 | 42.08 | 41.67 | 42.07 | 2,191 | +0.30(+0.71%) |
Apr 10, 2024 | 41.69 | 41.77 | 41.59 | 41.77 | 1,887 | -0.33(-0.78%) |
Apr 09, 2024 | 41.68 | 42.10 | 41.68 | 42.10 | 1,499 | +0.66(+1.60%) |
Apr 08, 2024 | 41.40 | 41.44 | 41.33 | 41.44 | 1,214 | +0.33(+0.80%) |
Apr 05, 2024 | 41.09 | 41.11 | 41.04 | 41.11 | 453 | +0.49(+1.20%) |
Apr 04, 2024 | 40.69 | 41.04 | 40.62 | 40.62 | 1,448 | -0.11(-0.28%) |
Apr 03, 2024 | 40.51 | 40.73 | 40.42 | 40.73 | 1,045 | +0.19(+0.47%) |
Apr 02, 2024 | 40.31 | 40.54 | 40.29 | 40.54 | 1,142 | -0.09(-0.22%) |
Apr 01, 2024 | 40.41 | 40.63 | 40.41 | 40.63 | 845 | +0.26(+0.65%) |
Mar 28, 2024 | 40.51 | 40.51 | 40.37 | 40.37 | 953 | +0.19(+0.46%) |
Mar 27, 2024 | 40.12 | 40.18 | 40.12 | 40.18 | 358 | -0.02(-0.04%) |
Mar 26, 2024 | 40.30 | 40.37 | 39.95 | 40.20 | 4,346 | +0.10(+0.25%) |
Mar 25, 2024 | 40.39 | 40.39 | 40.10 | 40.10 | 900 | -0.29(-0.73%) |
Mar 22, 2024 | 40.25 | 40.39 | 40.06 | 40.39 | 2,330 | -0.04(-0.09%) |
Mar 21, 2024 | 40.97 | 41.01 | 40.43 | 40.43 | 1,336 | -0.32(-0.80%) |
Mar 20, 2024 | 40.33 | 40.75 | 40.33 | 40.75 | 417 | +0.67(+1.68%) |
Mar 19, 2024 | 39.79 | 40.24 | 39.79 | 40.08 | 1,878 | -0.09(-0.23%) |
Mar 18, 2024 | 40.42 | 40.56 | 40.17 | 40.17 | 1,601 | -0.02(-0.04%) |
Mar 15, 2024 | 40.31 | 40.48 | 40.19 | 40.19 | 4,733 | -0.35(-0.86%) |
Mar 14, 2024 | 40.67 | 40.67 | 40.54 | 40.54 | 518 | -0.26(-0.65%) |
Mar 13, 2024 | 40.95 | 41.02 | 40.80 | 40.80 | 6,809 | +0.77(+1.92%) |
Mar 12, 2024 | 39.85 | 40.17 | 39.85 | 40.03 | 814 | +0.41(+1.04%) |
Mar 11, 2024 | 39.30 | 39.93 | 39.30 | 39.62 | 9,327 | +0.01(+0.02%) |
Mar 08, 2024 | 39.45 | 40.00 | 38.30 | 39.61 | 8,514 | +0.20(+0.51%) |
Mar 07, 2024 | 39.66 | 39.66 | 39.35 | 39.41 | 1,624 | -0.16(-0.41%) |
Mar 06, 2024 | 39.85 | 39.92 | 39.57 | 39.57 | 652 | +0.28(+0.70%) |
Mar 05, 2024 | 39.24 | 39.30 | 39.17 | 39.30 | 1,555 | -0.32(-0.82%) |
Mar 04, 2024 | 39.78 | 40.00 | 39.62 | 39.62 | 19,008 | -0.13(-0.32%) |
Mar 01, 2024 | 39.12 | 39.78 | 39.12 | 39.75 | 1,106 | +0.49(+1.25%) |
Feb 29, 2024 | 39.38 | 39.41 | 38.97 | 39.26 | 5,458 | +0.26(+0.66%) |
Feb 28, 2024 | 39.20 | 39.20 | 38.67 | 39.00 | 4,818 | +0.31(+0.81%) |
Feb 27, 2024 | 38.23 | 38.69 | 38.11 | 38.69 | 2,043 | +0.73(+1.91%) |
Feb 26, 2024 | 37.14 | 38.03 | 37.14 | 37.96 | 13,033 | +0.18(+0.46%) |
Feb 23, 2024 | 38.17 | 38.17 | 37.34 | 37.79 | 5,861 | +0.38(+1.00%) |
Feb 22, 2024 | 37.32 | 37.51 | 37.32 | 37.41 | 17,401 | +0.51(+1.39%) |
Feb 21, 2024 | 37.35 | 37.35 | 36.77 | 36.90 | 1,069 | -0.17(-0.45%) |
Feb 20, 2024 | 37.16 | 37.16 | 36.67 | 37.06 | 5,135 | -0.48(-1.28%) |
Feb 16, 2024 | 37.42 | 37.64 | 37.33 | 37.54 | 1,686 | -0.19(-0.49%) |
Feb 15, 2024 | 37.81 | 37.81 | 37.40 | 37.73 | 2,458 | +0.16(+0.42%) |
Feb 14, 2024 | 37.23 | 37.57 | 37.08 | 37.57 | 5,024 | +0.81(+2.21%) |
Feb 13, 2024 | 36.54 | 37.01 | 36.54 | 36.76 | 12,805 | -1.01(-2.67%) |
Feb 12, 2024 | 37.75 | 37.88 | 37.75 | 37.77 | 12,356 | +0.34(+0.91%) |
Feb 09, 2024 | 36.89 | 37.43 | 36.85 | 37.43 | 10,009 | +0.78(+2.13%) |
Feb 08, 2024 | 36.38 | 36.68 | 36.25 | 36.65 | 2,853 | +0.09(+0.24%) |
Feb 07, 2024 | 36.25 | 36.56 | 36.25 | 36.56 | 14,950 | -0.02(-0.06%) |
Feb 06, 2024 | 36.33 | 36.59 | 36.28 | 36.59 | 12,857 | +0.47(+1.29%) |
Feb 05, 2024 | 35.96 | 36.12 | 35.79 | 36.12 | 5,246 | -0.16(-0.44%) |
Feb 02, 2024 | 35.67 | 36.32 | 35.67 | 36.28 | 55,612 | +0.83(+2.34%) |
Feb 01, 2024 | 35.77 | 35.77 | 35.38 | 35.45 | 11,221 | +0.23(+0.65%) |
Jan 31, 2024 | 35.43 | 35.53 | 35.22 | 35.22 | 11,139 | -0.36(-1.02%) |
Jan 30, 2024 | 36.05 | 36.12 | 35.54 | 35.58 | 3,428 | -0.77(-2.12%) |
Jan 29, 2024 | 36.28 | 36.35 | 36.28 | 36.35 | 215 | -0.31(-0.84%) |
Jan 26, 2024 | 36.66 | 36.74 | 36.48 | 36.66 | 2,639 | +0.10(+0.28%) |
Jan 25, 2024 | 36.72 | 36.72 | 36.53 | 36.56 | 10,547 | -0.17(-0.48%) |
Jan 24, 2024 | 36.71 | 36.92 | 36.71 | 36.73 | 20,549 | +0.19(+0.51%) |
Jan 23, 2024 | 36.61 | 36.72 | 36.46 | 36.54 | 7,292 | +0.23(+0.63%) |
Jan 22, 2024 | 36.27 | 36.57 | 36.16 | 36.31 | 5,222 | +0.03(+0.09%) |
Jan 19, 2024 | 35.84 | 36.28 | 35.84 | 36.28 | 28,936 | +0.52(+1.46%) |
Jan 18, 2024 | 35.73 | 35.78 | 35.71 | 35.76 | 36,191 | +0.10(+0.28%) |
Jan 17, 2024 | 35.23 | 35.66 | 35.21 | 35.66 | 3,315 | -0.11(-0.30%) |
Jan 16, 2024 | 36.09 | 36.09 | 35.71 | 35.77 | 3,060 | -0.84(-2.29%) |
Jan 12, 2024 | 37.21 | 37.21 | 36.61 | 36.61 | 494 | -0.41(-1.10%) |
Jan 11, 2024 | 37.16 | 37.16 | 36.69 | 37.01 | 9,276 | +0.09(+0.25%) |
Jan 10, 2024 | 36.57 | 36.92 | 36.57 | 36.92 | 1,821 | -0.03(-0.07%) |
Jan 09, 2024 | 36.66 | 37.04 | 36.64 | 36.95 | 1,092 | +0.09(+0.24%) |
Jan 08, 2024 | 36.50 | 36.86 | 36.43 | 36.86 | 3,151 | +0.35(+0.97%) |
Jan 05, 2024 | 36.52 | 36.70 | 36.51 | 36.51 | 1,186 | -0.10(-0.28%) |
Jan 04, 2024 | 36.59 | 36.88 | 36.59 | 36.61 | 2,400 | -0.53(-1.43%) |
Jan 03, 2024 | 36.89 | 37.21 | 36.87 | 37.14 | 1,480 | -0.12(-0.32%) |
Jan 02, 2024 | 37.62 | 37.62 | 37.26 | 37.26 | 603 | -0.84(-2.21%) |
Dec 29, 2023 | 38.44 | 38.53 | 38.09 | 38.10 | 1,390 | -0.46(-1.19%) |
Dec 28, 2023 | 38.45 | 38.73 | 38.45 | 38.56 | 3,980 | +0.06(+0.14%) |
Dec 27, 2023 | 38.39 | 38.50 | 38.33 | 38.50 | 4,632 | +0.00(+0.01%) |
Dec 26, 2023 | 39.13 | 39.13 | 38.50 | 38.50 | 952 | -0.43(-1.09%) |
Dec 22, 2023 | 39.05 | 39.29 | 38.85 | 38.92 | 6,741 | -0.29(-0.73%) |
Dec 21, 2023 | 38.65 | 39.21 | 38.65 | 39.21 | 1,651 | +1.07(+2.81%) |
Dec 20, 2023 | 38.81 | 39.16 | 38.14 | 38.14 | 4,040 | -0.86(-2.21%) |
Dec 19, 2023 | 38.49 | 39.06 | 38.49 | 39.00 | 3,665 | +0.77(+2.01%) |
Dec 18, 2023 | 37.89 | 38.26 | 37.74 | 38.23 | 5,298 | +0.35(+0.91%) |
Dec 15, 2023 | 37.91 | 37.99 | 37.57 | 37.88 | 6,640 | +0.36(+0.96%) |
Dec 14, 2023 | 37.50 | 37.70 | 37.48 | 37.52 | 1,717 | +0.52(+1.41%) |
Dec 13, 2023 | 36.56 | 37.00 | 36.31 | 37.00 | 2,404 | +0.26(+0.71%) |
Dec 12, 2023 | 36.52 | 36.74 | 36.43 | 36.74 | 1,047 | -0.02(-0.05%) |
Dec 11, 2023 | 36.78 | 36.88 | 36.74 | 36.76 | 757 | -0.08(-0.21%) |
Dec 08, 2023 | 36.80 | 36.84 | 36.53 | 36.84 | 4,627 | +0.36(+0.99%) |
Dec 07, 2023 | 36.42 | 36.49 | 36.42 | 36.48 | 807 | +0.19(+0.53%) |
Dec 06, 2023 | 36.62 | 36.74 | 36.25 | 36.28 | 2,278 | -0.43(-1.17%) |
Dec 05, 2023 | 36.16 | 36.77 | 36.16 | 36.71 | 1,975 | +0.23(+0.64%) |
Dec 04, 2023 | 36.13 | 36.68 | 36.13 | 36.48 | 1,562 | -0.28(-0.77%) |