Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 40.73 | 40.95 | 40.43 | 40.46 | 25,306 | +0.06(+0.15%) |
Jun 11, 2024 | 40.30 | 40.42 | 40.01 | 40.40 | 21,227 | +0.10(+0.25%) |
Jun 10, 2024 | 40.11 | 40.64 | 40.10 | 40.30 | 16,750 | -0.14(-0.35%) |
Jun 07, 2024 | 41.06 | 41.06 | 40.43 | 40.44 | 35,582 | -0.47(-1.15%) |
Jun 06, 2024 | 40.60 | 41.05 | 40.50 | 40.91 | 19,356 | +0.47(+1.16%) |
Jun 05, 2024 | 40.30 | 40.72 | 40.20 | 40.44 | 19,477 | +0.03(+0.07%) |
Jun 04, 2024 | 40.35 | 40.90 | 40.26 | 40.41 | 20,188 | -0.67(-1.64%) |
Jun 03, 2024 | 40.93 | 41.31 | 40.73 | 41.08 | 33,622 | +0.57(+1.41%) |
May 31, 2024 | 40.86 | 40.86 | 40.33 | 40.51 | 21,333 | -0.66(-1.60%) |
May 30, 2024 | 40.98 | 41.27 | 40.83 | 41.17 | 12,818 | +0.22(+0.54%) |
May 29, 2024 | 41.02 | 41.24 | 40.83 | 40.95 | 37,685 | -0.68(-1.63%) |
May 28, 2024 | 41.65 | 41.85 | 41.35 | 41.63 | 47,459 | +0.16(+0.37%) |
May 24, 2024 | 41.49 | 41.71 | 41.26 | 41.48 | 9,685 | +0.27(+0.67%) |
May 23, 2024 | 41.68 | 41.77 | 41.09 | 41.20 | 28,449 | -0.56(-1.34%) |
May 22, 2024 | 41.91 | 42.32 | 41.72 | 41.76 | 18,700 | -0.29(-0.69%) |
May 21, 2024 | 42.12 | 42.41 | 41.98 | 42.05 | 19,039 | -0.41(-0.97%) |
May 20, 2024 | 42.09 | 42.57 | 41.95 | 42.46 | 34,571 | +0.27(+0.65%) |
May 17, 2024 | 41.85 | 42.19 | 41.80 | 42.19 | 18,723 | +0.64(+1.53%) |
May 16, 2024 | 41.34 | 41.73 | 41.15 | 41.55 | 27,616 | +0.13(+0.32%) |
May 15, 2024 | 40.86 | 41.42 | 40.86 | 41.42 | 14,104 | +0.68(+1.67%) |
May 14, 2024 | 40.73 | 41.03 | 40.68 | 40.74 | 12,442 | -0.04(-0.11%) |
May 13, 2024 | 40.77 | 41.02 | 40.49 | 40.78 | 27,740 | +0.21(+0.53%) |
May 10, 2024 | 40.84 | 41.11 | 40.57 | 40.57 | 13,574 | -0.13(-0.32%) |
May 09, 2024 | 40.29 | 40.70 | 40.29 | 40.70 | 25,259 | +0.50(+1.24%) |
May 08, 2024 | 40.14 | 40.38 | 40.00 | 40.20 | 16,279 | -0.19(-0.47%) |
May 07, 2024 | 40.41 | 40.45 | 40.09 | 40.39 | 42,970 | +0.06(+0.15%) |
May 06, 2024 | 40.48 | 40.67 | 40.15 | 40.33 | 26,295 | -0.02(-0.05%) |
May 03, 2024 | 40.39 | 40.40 | 40.08 | 40.35 | 14,470 | +0.45(+1.13%) |
May 02, 2024 | 39.39 | 40.01 | 39.39 | 39.90 | 23,883 | +0.76(+1.94%) |
May 01, 2024 | 39.01 | 39.39 | 38.92 | 39.14 | 32,918 | +0.13(+0.33%) |
Apr 30, 2024 | 39.16 | 39.41 | 39.01 | 39.01 | 15,404 | -0.68(-1.71%) |
Apr 29, 2024 | 39.38 | 39.69 | 39.37 | 39.69 | 21,152 | +0.49(+1.25%) |
Apr 26, 2024 | 38.92 | 39.31 | 38.87 | 39.20 | 23,397 | +0.54(+1.40%) |
Apr 25, 2024 | 38.42 | 38.79 | 38.25 | 38.66 | 19,508 | +0.11(+0.29%) |
Apr 24, 2024 | 38.46 | 38.65 | 38.27 | 38.55 | 151,985 | +0.22(+0.57%) |
Apr 23, 2024 | 38.21 | 38.53 | 38.14 | 38.33 | 22,447 | +0.08(+0.21%) |
Apr 22, 2024 | 38.13 | 38.43 | 37.96 | 38.25 | 34,958 | +0.16(+0.43%) |
Apr 19, 2024 | 37.96 | 38.42 | 37.96 | 38.09 | 22,286 | -0.02(-0.04%) |
Apr 18, 2024 | 38.25 | 38.34 | 38.00 | 38.10 | 26,625 | -0.22(-0.57%) |
Apr 17, 2024 | 38.39 | 38.52 | 38.01 | 38.32 | 66,620 | +0.30(+0.79%) |
Apr 16, 2024 | 38.15 | 38.36 | 37.90 | 38.02 | 16,086 | -0.62(-1.60%) |
Apr 15, 2024 | 39.22 | 39.22 | 38.63 | 38.64 | 18,483 | -0.50(-1.28%) |
Apr 12, 2024 | 39.35 | 39.39 | 38.89 | 39.14 | 25,905 | -0.72(-1.81%) |
Apr 11, 2024 | 39.78 | 39.95 | 39.45 | 39.86 | 22,433 | +0.43(+1.09%) |
Apr 10, 2024 | 39.55 | 39.82 | 39.31 | 39.43 | 17,507 | -0.70(-1.74%) |
Apr 09, 2024 | 40.18 | 40.18 | 39.76 | 40.13 | 21,375 | +0.40(+1.01%) |
Apr 08, 2024 | 39.39 | 39.74 | 39.39 | 39.73 | 35,596 | +0.54(+1.38%) |
Apr 05, 2024 | 39.02 | 39.41 | 38.99 | 39.19 | 21,124 | +0.06(+0.14%) |
Apr 04, 2024 | 39.38 | 39.66 | 39.02 | 39.13 | 26,324 | -0.03(-0.07%) |
Apr 03, 2024 | 38.87 | 39.34 | 38.66 | 39.16 | 20,489 | +0.29(+0.75%) |
Apr 02, 2024 | 38.91 | 39.04 | 38.66 | 38.87 | 29,059 | -0.11(-0.28%) |
Apr 01, 2024 | 39.06 | 39.19 | 38.79 | 38.98 | 38,153 | +0.27(+0.70%) |
Mar 28, 2024 | 38.90 | 39.05 | 38.71 | 38.71 | 62,765 | -0.07(-0.18%) |
Mar 27, 2024 | 38.55 | 38.80 | 38.46 | 38.78 | 30,106 | +0.34(+0.88%) |
Mar 26, 2024 | 38.51 | 38.86 | 38.32 | 38.44 | 24,606 | -0.64(-1.64%) |
Mar 25, 2024 | 39.09 | 39.14 | 38.93 | 39.08 | 22,362 | +0.13(+0.33%) |
Mar 22, 2024 | 39.01 | 39.22 | 38.91 | 38.95 | 18,785 | -0.49(-1.24%) |
Mar 21, 2024 | 39.50 | 39.59 | 39.21 | 39.44 | 54,981 | +0.24(+0.61%) |
Mar 20, 2024 | 38.68 | 39.28 | 38.63 | 39.20 | 20,102 | +0.40(+1.03%) |
Mar 19, 2024 | 38.66 | 38.80 | 38.43 | 38.80 | 62,018 | +0.22(+0.58%) |
Mar 18, 2024 | 38.66 | 38.99 | 38.49 | 38.58 | 15,878 | -0.09(-0.24%) |
Mar 15, 2024 | 38.70 | 38.80 | 38.47 | 38.67 | 52,163 | +0.14(+0.36%) |
Mar 14, 2024 | 38.78 | 38.80 | 38.49 | 38.53 | 21,494 | -0.48(-1.22%) |
Mar 13, 2024 | 38.98 | 39.25 | 38.86 | 39.01 | 31,045 | +0.11(+0.28%) |
Mar 12, 2024 | 38.96 | 39.07 | 38.83 | 38.90 | 41,361 | +0.12(+0.31%) |
Mar 11, 2024 | 38.77 | 38.95 | 38.77 | 38.78 | 25,361 | -0.12(-0.31%) |
Mar 08, 2024 | 38.96 | 39.09 | 38.75 | 38.90 | 19,302 | +0.12(+0.31%) |
Mar 07, 2024 | 38.64 | 38.89 | 38.56 | 38.78 | 20,246 | +0.15(+0.39%) |
Mar 06, 2024 | 38.82 | 38.91 | 38.57 | 38.63 | 21,343 | -0.05(-0.13%) |
Mar 05, 2024 | 38.78 | 38.80 | 38.50 | 38.68 | 13,957 | -0.17(-0.44%) |
Mar 04, 2024 | 38.89 | 38.96 | 38.63 | 38.85 | 20,671 | -0.11(-0.28%) |
Mar 01, 2024 | 38.84 | 39.13 | 38.84 | 38.96 | 25,668 | +0.07(+0.18%) |
Feb 29, 2024 | 38.78 | 39.08 | 38.78 | 38.89 | 21,410 | +0.42(+1.09%) |
Feb 28, 2024 | 38.48 | 38.65 | 38.42 | 38.47 | 31,426 | -0.58(-1.48%) |
Feb 27, 2024 | 39.09 | 39.21 | 38.77 | 39.05 | 20,547 | -0.08(-0.20%) |
Feb 26, 2024 | 39.08 | 39.24 | 39.08 | 39.13 | 25,220 | +0.08(+0.22%) |
Feb 23, 2024 | 39.24 | 39.24 | 38.90 | 39.05 | 27,218 | -0.26(-0.66%) |
Feb 22, 2024 | 39.22 | 39.35 | 39.04 | 39.31 | 28,119 | +0.52(+1.35%) |
Feb 21, 2024 | 38.70 | 38.82 | 38.64 | 38.78 | 13,047 | +0.18(+0.46%) |
Feb 20, 2024 | 38.55 | 38.81 | 38.52 | 38.61 | 38,382 | +0.25(+0.65%) |
Feb 16, 2024 | 38.41 | 38.51 | 38.34 | 38.36 | 18,522 | +0.16(+0.42%) |
Feb 15, 2024 | 37.99 | 38.29 | 37.99 | 38.20 | 28,687 | +0.29(+0.76%) |
Feb 14, 2024 | 37.86 | 38.04 | 37.75 | 37.91 | 23,671 | +0.30(+0.79%) |
Feb 13, 2024 | 37.81 | 37.91 | 37.49 | 37.61 | 20,998 | -1.00(-2.58%) |
Feb 12, 2024 | 38.22 | 38.70 | 38.22 | 38.60 | 105,175 | +0.50(+1.31%) |
Feb 09, 2024 | 38.08 | 38.37 | 37.89 | 38.11 | 25,875 | -0.15(-0.39%) |
Feb 08, 2024 | 38.04 | 38.26 | 38.01 | 38.26 | 31,583 | +0.23(+0.60%) |
Feb 07, 2024 | 38.04 | 38.27 | 37.91 | 38.03 | 22,163 | -0.31(-0.81%) |
Feb 06, 2024 | 38.07 | 38.34 | 37.97 | 38.34 | 56,431 | +0.74(+1.96%) |
Feb 05, 2024 | 37.54 | 37.66 | 37.19 | 37.60 | 170,817 | +0.09(+0.24%) |
Feb 02, 2024 | 37.79 | 37.79 | 37.30 | 37.51 | 161,936 | -0.70(-1.82%) |
Feb 01, 2024 | 38.07 | 38.27 | 37.94 | 38.21 | 185,213 | +0.41(+1.08%) |
Jan 31, 2024 | 37.79 | 38.12 | 37.63 | 37.80 | 25,566 | +0.06(+0.16%) |
Jan 30, 2024 | 37.70 | 37.91 | 37.61 | 37.74 | 52,524 | -0.04(-0.11%) |
Jan 29, 2024 | 37.92 | 37.94 | 37.57 | 37.78 | 99,877 | +0.09(+0.24%) |
Jan 26, 2024 | 37.72 | 37.94 | 37.66 | 37.69 | 14,795 | -0.17(-0.45%) |
Jan 25, 2024 | 37.83 | 37.86 | 37.59 | 37.86 | 23,411 | +0.18(+0.48%) |
Jan 24, 2024 | 37.84 | 37.84 | 37.36 | 37.68 | 18,109 | +0.80(+2.16%) |
Jan 23, 2024 | 36.86 | 37.08 | 36.72 | 36.88 | 26,607 | +0.02(+0.05%) |
Jan 22, 2024 | 36.70 | 36.92 | 36.64 | 36.86 | 24,835 | -0.02(-0.05%) |
Jan 19, 2024 | 36.73 | 37.09 | 36.54 | 36.88 | 17,704 | +0.00(+0.00%) |
Jan 18, 2024 | 36.95 | 37.12 | 36.86 | 36.88 | 30,026 | +0.04(+0.11%) |
Jan 17, 2024 | 36.79 | 36.93 | 36.57 | 36.84 | 33,896 | -0.65(-1.73%) |
Jan 16, 2024 | 37.70 | 37.70 | 37.23 | 37.49 | 34,260 | -0.33(-0.87%) |
Jan 12, 2024 | 37.79 | 37.88 | 37.64 | 37.82 | 12,082 | +0.45(+1.20%) |
Jan 11, 2024 | 37.57 | 37.63 | 37.29 | 37.37 | 26,821 | -0.16(-0.42%) |
Jan 10, 2024 | 37.50 | 37.59 | 37.29 | 37.53 | 25,610 | +0.24(+0.64%) |
Jan 09, 2024 | 37.34 | 37.54 | 37.29 | 37.29 | 56,396 | -0.56(-1.49%) |
Jan 08, 2024 | 37.49 | 37.97 | 37.49 | 37.85 | 17,287 | +0.12(+0.33%) |
Jan 05, 2024 | 37.59 | 38.13 | 37.59 | 37.73 | 31,433 | +0.11(+0.29%) |
Jan 04, 2024 | 37.39 | 37.76 | 37.39 | 37.62 | 30,369 | +0.18(+0.48%) |
Jan 03, 2024 | 37.47 | 37.81 | 37.44 | 37.44 | 26,648 | -0.30(-0.79%) |
Jan 02, 2024 | 37.96 | 38.07 | 37.62 | 37.74 | 33,354 | -0.54(-1.40%) |
Dec 29, 2023 | 38.24 | 38.29 | 38.04 | 38.28 | 24,829 | +0.49(+1.29%) |
Dec 28, 2023 | 37.58 | 37.98 | 37.58 | 37.79 | 43,218 | +0.17(+0.45%) |
Dec 27, 2023 | 37.45 | 37.67 | 37.28 | 37.62 | 50,796 | +0.36(+0.96%) |
Dec 26, 2023 | 37.44 | 37.48 | 37.26 | 37.26 | 31,368 | -0.23(-0.61%) |
Dec 22, 2023 | 37.52 | 37.65 | 37.22 | 37.49 | 17,350 | +0.11(+0.29%) |
Dec 21, 2023 | 37.39 | 37.66 | 37.22 | 37.38 | 150,230 | +0.38(+1.04%) |
Dec 20, 2023 | 37.15 | 37.41 | 36.90 | 36.99 | 79,491 | -0.39(-1.05%) |
Dec 19, 2023 | 37.23 | 37.56 | 37.20 | 37.39 | 64,698 | +0.07(+0.18%) |
Dec 18, 2023 | 37.26 | 37.33 | 37.02 | 37.32 | 46,673 | +0.08(+0.21%) |
Dec 15, 2023 | 37.43 | 37.66 | 37.24 | 37.24 | 64,013 | -0.42(-1.13%) |
Dec 14, 2023 | 37.42 | 37.66 | 37.26 | 37.66 | 165,483 | +0.88(+2.39%) |
Dec 13, 2023 | 36.30 | 37.01 | 36.10 | 36.79 | 61,879 | +0.33(+0.89%) |
Dec 12, 2023 | 36.46 | 36.66 | 36.22 | 36.46 | 87,167 | -0.16(-0.43%) |
Dec 11, 2023 | 36.33 | 36.69 | 36.32 | 36.62 | 209,075 | +0.02(+0.05%) |
Dec 08, 2023 | 36.60 | 36.79 | 36.49 | 36.60 | 23,888 | -0.30(-0.80%) |
Dec 07, 2023 | 36.81 | 37.00 | 36.65 | 36.90 | 43,265 | +0.18(+0.48%) |
Dec 06, 2023 | 36.93 | 37.16 | 36.67 | 36.72 | 49,316 | -0.21(-0.57%) |
Dec 05, 2023 | 36.87 | 37.02 | 36.75 | 36.93 | 76,516 | -0.14(-0.39%) |
Dec 04, 2023 | 37.10 | 37.21 | 36.92 | 37.07 | 38,302 | -0.31(-0.82%) |