Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 43.64 | 43.70 | 43.63 | 43.69 | 17,541 | +0.05(+0.10%) |
Jun 05, 2024 | 43.58 | 43.64 | 43.50 | 43.64 | 16,108 | +0.27(+0.61%) |
Jun 04, 2024 | 43.43 | 43.43 | 43.26 | 43.37 | 4,143 | -0.11(-0.26%) |
Jun 03, 2024 | 43.64 | 43.64 | 43.34 | 43.49 | 17,400 | +0.09(+0.20%) |
May 31, 2024 | 43.20 | 43.40 | 43.11 | 43.40 | 8,465 | +0.22(+0.51%) |
May 30, 2024 | 43.23 | 43.28 | 43.15 | 43.18 | 3,045 | +0.08(+0.18%) |
May 29, 2024 | 43.17 | 43.17 | 43.10 | 43.10 | 5,260 | -0.37(-0.84%) |
May 28, 2024 | 43.58 | 43.60 | 43.39 | 43.47 | 15,458 | -0.06(-0.13%) |
May 24, 2024 | 43.52 | 43.55 | 43.49 | 43.53 | 9,774 | +0.23(+0.53%) |
May 23, 2024 | 43.51 | 43.56 | 43.27 | 43.30 | 7,986 | -0.25(-0.58%) |
May 22, 2024 | 43.61 | 43.69 | 43.50 | 43.55 | 31,116 | -0.21(-0.49%) |
May 21, 2024 | 43.76 | 43.77 | 43.73 | 43.76 | 11,298 | -0.02(-0.05%) |
May 20, 2024 | 43.83 | 43.88 | 43.77 | 43.79 | 35,562 | +0.02(+0.04%) |
May 17, 2024 | 43.71 | 43.78 | 43.71 | 43.77 | 4,496 | +0.08(+0.18%) |
May 16, 2024 | 43.71 | 43.78 | 43.69 | 43.69 | 5,127 | -0.08(-0.18%) |
May 15, 2024 | 43.59 | 43.77 | 43.57 | 43.77 | 8,568 | +0.33(+0.76%) |
May 14, 2024 | 43.30 | 43.44 | 43.30 | 43.44 | 4,832 | +0.20(+0.46%) |
May 13, 2024 | 43.33 | 43.33 | 43.22 | 43.24 | 5,876 | +0.03(+0.06%) |
May 10, 2024 | 43.24 | 43.24 | 43.15 | 43.21 | 11,836 | -0.01(-0.01%) |
May 09, 2024 | 43.15 | 43.22 | 43.15 | 43.22 | 2,020 | +0.18(+0.43%) |
May 08, 2024 | 43.00 | 43.05 | 43.00 | 43.04 | 12,962 | -0.05(-0.11%) |
May 07, 2024 | 43.12 | 43.12 | 43.08 | 43.08 | 13,078 | +0.02(+0.06%) |
May 06, 2024 | 42.94 | 43.06 | 42.94 | 43.06 | 6,810 | +0.20(+0.48%) |
May 03, 2024 | 42.95 | 42.95 | 42.75 | 42.86 | 5,127 | +0.36(+0.84%) |
May 02, 2024 | 42.27 | 42.57 | 42.27 | 42.50 | 6,385 | +0.39(+0.92%) |
May 01, 2024 | 42.03 | 42.11 | 42.03 | 42.11 | 2,903 | +0.01(+0.03%) |
Apr 30, 2024 | 42.39 | 42.44 | 42.10 | 42.10 | 10,612 | -0.43(-1.02%) |
Apr 29, 2024 | 42.60 | 42.60 | 42.47 | 42.53 | 27,233 | +0.16(+0.38%) |
Apr 26, 2024 | 42.21 | 42.40 | 42.21 | 42.37 | 12,538 | +0.28(+0.68%) |
Apr 25, 2024 | 41.86 | 42.14 | 41.86 | 42.09 | 8,160 | -0.15(-0.36%) |
Apr 24, 2024 | 42.24 | 42.24 | 42.09 | 42.24 | 9,037 | -0.03(-0.07%) |
Apr 23, 2024 | 42.08 | 42.32 | 42.08 | 42.27 | 6,126 | +0.32(+0.76%) |
Apr 22, 2024 | 41.81 | 42.03 | 41.78 | 41.95 | 8,001 | +0.20(+0.49%) |
Apr 19, 2024 | 41.86 | 41.86 | 41.67 | 41.75 | 8,184 | -0.05(-0.12%) |
Apr 18, 2024 | 41.82 | 41.99 | 41.76 | 41.80 | 5,417 | -0.04(-0.10%) |
Apr 17, 2024 | 42.11 | 42.11 | 41.81 | 41.84 | 4,309 | -0.04(-0.09%) |
Apr 16, 2024 | 41.86 | 41.96 | 41.80 | 41.88 | 12,028 | -0.22(-0.51%) |
Apr 15, 2024 | 42.46 | 42.53 | 42.05 | 42.09 | 5,069 | -0.25(-0.59%) |
Apr 12, 2024 | 42.62 | 42.62 | 42.31 | 42.34 | 12,394 | -0.46(-1.08%) |
Apr 11, 2024 | 42.70 | 42.86 | 42.60 | 42.80 | 6,045 | +0.15(+0.36%) |
Apr 10, 2024 | 42.68 | 42.76 | 42.61 | 42.65 | 6,246 | -0.48(-1.12%) |
Apr 09, 2024 | 43.13 | 43.18 | 42.96 | 43.13 | 5,092 | +0.09(+0.22%) |
Apr 08, 2024 | 43.13 | 43.13 | 42.99 | 43.04 | 6,309 | +0.07(+0.17%) |
Apr 05, 2024 | 42.70 | 43.01 | 42.70 | 42.97 | 3,584 | +0.18(+0.41%) |
Apr 04, 2024 | 43.25 | 43.27 | 42.79 | 42.79 | 11,022 | -0.23(-0.54%) |
Apr 03, 2024 | 42.98 | 43.06 | 42.98 | 43.02 | 8,664 | +0.12(+0.28%) |
Apr 02, 2024 | 42.93 | 42.93 | 42.82 | 42.90 | 11,719 | -0.18(-0.41%) |
Apr 01, 2024 | 41.91 | 43.51 | 41.91 | 43.08 | 8,491 | -0.13(-0.30%) |
Mar 28, 2024 | 43.22 | 43.22 | 43.17 | 43.21 | 6,341 | +0.03(+0.07%) |
Mar 27, 2024 | 43.00 | 43.18 | 43.00 | 43.18 | 9,099 | +0.33(+0.77%) |
Mar 26, 2024 | 43.11 | 43.11 | 42.85 | 42.85 | 8,257 | -0.10(-0.23%) |
Mar 25, 2024 | 42.97 | 43.00 | 42.93 | 42.95 | 9,110 | -0.06(-0.14%) |
Mar 22, 2024 | 43.19 | 43.19 | 42.99 | 43.01 | 9,094 | -0.09(-0.21%) |
Mar 21, 2024 | 43.26 | 43.26 | 43.10 | 43.10 | 18,981 | +0.11(+0.26%) |
Mar 20, 2024 | 42.64 | 43.04 | 42.64 | 42.99 | 10,162 | +0.30(+0.70%) |
Mar 19, 2024 | 42.52 | 42.70 | 42.50 | 42.69 | 14,492 | +0.15(+0.36%) |
Mar 18, 2024 | 42.59 | 42.65 | 42.53 | 42.54 | 56,851 | +0.08(+0.18%) |
Mar 15, 2024 | 42.52 | 42.56 | 42.43 | 42.46 | 16,881 | -0.11(-0.25%) |
Mar 14, 2024 | 42.73 | 42.77 | 42.48 | 42.57 | 8,680 | -0.21(-0.48%) |
Mar 13, 2024 | 42.87 | 42.87 | 42.77 | 42.77 | 5,295 | -0.05(-0.12%) |
Mar 12, 2024 | 42.63 | 42.83 | 42.59 | 42.82 | 5,128 | +0.24(+0.56%) |
Mar 11, 2024 | 42.50 | 42.63 | 42.48 | 42.58 | 10,998 | -0.08(-0.20%) |
Mar 08, 2024 | 42.78 | 42.94 | 42.66 | 42.67 | 3,955 | -0.11(-0.27%) |
Mar 07, 2024 | 42.72 | 42.78 | 42.64 | 42.78 | 21,164 | +0.33(+0.77%) |
Mar 06, 2024 | 42.45 | 42.52 | 42.43 | 42.46 | 30,759 | +0.23(+0.55%) |
Mar 05, 2024 | 42.24 | 42.32 | 42.13 | 42.23 | 30,934 | -0.14(-0.34%) |
Mar 04, 2024 | 42.45 | 42.45 | 42.37 | 42.37 | 10,898 | -0.05(-0.13%) |
Mar 01, 2024 | 42.14 | 42.45 | 42.14 | 42.42 | 6,745 | +0.31(+0.73%) |
Feb 29, 2024 | 42.08 | 42.21 | 42.04 | 42.12 | 31,840 | +0.14(+0.33%) |
Feb 28, 2024 | 41.95 | 42.00 | 41.92 | 41.98 | 3,071 | -0.17(-0.40%) |
Feb 27, 2024 | 42.06 | 42.15 | 42.06 | 42.15 | 12,305 | +0.09(+0.21%) |
Feb 26, 2024 | 42.08 | 42.14 | 42.04 | 42.06 | 6,907 | -0.06(-0.14%) |
Feb 23, 2024 | 42.19 | 42.19 | 42.12 | 42.12 | 7,411 | +0.04(+0.09%) |
Feb 22, 2024 | 41.89 | 42.12 | 41.89 | 42.08 | 5,874 | +0.44(+1.05%) |
Feb 21, 2024 | 41.68 | 41.68 | 41.56 | 41.64 | 7,430 | -0.01(-0.03%) |
Feb 20, 2024 | 41.78 | 41.78 | 41.61 | 41.65 | 17,670 | -0.12(-0.28%) |
Feb 16, 2024 | 41.83 | 41.86 | 41.68 | 41.77 | 12,085 | -0.09(-0.21%) |
Feb 15, 2024 | 41.66 | 41.86 | 41.65 | 41.86 | 11,592 | +0.36(+0.86%) |
Feb 14, 2024 | 41.31 | 41.52 | 41.31 | 41.50 | 28,485 | +0.39(+0.94%) |
Feb 13, 2024 | 41.36 | 41.36 | 41.03 | 41.11 | 5,053 | -0.61(-1.46%) |
Feb 12, 2024 | 41.61 | 41.82 | 41.61 | 41.72 | 10,992 | +0.10(+0.23%) |
Feb 09, 2024 | 41.48 | 41.66 | 41.48 | 41.62 | 6,980 | +0.08(+0.19%) |
Feb 08, 2024 | 41.48 | 41.55 | 41.44 | 41.55 | 13,448 | +0.07(+0.16%) |
Feb 07, 2024 | 41.50 | 41.55 | 41.47 | 41.48 | 23,428 | +0.10(+0.24%) |
Feb 06, 2024 | 41.34 | 41.39 | 41.30 | 41.38 | 17,988 | +0.17(+0.41%) |
Feb 05, 2024 | 41.29 | 41.29 | 41.04 | 41.21 | 12,786 | -0.21(-0.50%) |
Feb 02, 2024 | 41.31 | 41.47 | 41.31 | 41.41 | 9,403 | +0.00(+0.01%) |
Feb 01, 2024 | 41.14 | 41.45 | 41.14 | 41.41 | 6,971 | +0.37(+0.91%) |
Jan 31, 2024 | 41.32 | 41.43 | 41.02 | 41.04 | 40,772 | -0.36(-0.88%) |
Jan 30, 2024 | 41.34 | 41.43 | 41.34 | 41.40 | 1,599 | -0.03(-0.08%) |
Jan 29, 2024 | 41.23 | 41.44 | 41.21 | 41.44 | 7,055 | +0.19(+0.46%) |
Jan 26, 2024 | 41.21 | 41.28 | 41.19 | 41.25 | 5,582 | +0.05(+0.12%) |
Jan 25, 2024 | 41.19 | 41.20 | 41.12 | 41.20 | 13,120 | +0.14(+0.33%) |
Jan 24, 2024 | 41.22 | 41.26 | 41.04 | 41.06 | 13,764 | +0.05(+0.13%) |
Jan 23, 2024 | 41.08 | 41.08 | 40.86 | 41.01 | 30,242 | +0.02(+0.05%) |
Jan 22, 2024 | 40.91 | 41.00 | 40.91 | 40.99 | 33,709 | +0.11(+0.26%) |
Jan 19, 2024 | 40.61 | 40.88 | 40.57 | 40.88 | 15,919 | +0.23(+0.56%) |
Jan 18, 2024 | 40.47 | 40.66 | 40.45 | 40.66 | 27,075 | +0.23(+0.56%) |
Jan 17, 2024 | 40.44 | 40.44 | 40.29 | 40.43 | 3,858 | -0.23(-0.56%) |
Jan 16, 2024 | 40.74 | 40.74 | 40.60 | 40.66 | 17,049 | -0.40(-0.97%) |
Jan 12, 2024 | 41.21 | 41.21 | 41.01 | 41.06 | 22,253 | +0.12(+0.28%) |
Jan 11, 2024 | 40.91 | 40.98 | 40.76 | 40.94 | 12,373 | +0.04(+0.10%) |
Jan 10, 2024 | 40.80 | 40.95 | 40.80 | 40.90 | 23,490 | +0.08(+0.18%) |
Jan 09, 2024 | 40.72 | 40.84 | 40.72 | 40.82 | 52,254 | -0.17(-0.43%) |
Jan 08, 2024 | 40.70 | 41.02 | 40.66 | 41.00 | 21,513 | +0.31(+0.76%) |
Jan 05, 2024 | 40.58 | 40.87 | 40.58 | 40.69 | 7,857 | +0.02(+0.04%) |
Jan 04, 2024 | 40.76 | 40.85 | 40.67 | 40.67 | 10,100 | -0.11(-0.27%) |
Jan 03, 2024 | 40.83 | 40.88 | 40.77 | 40.78 | 13,780 | -0.20(-0.48%) |
Jan 02, 2024 | 41.12 | 41.12 | 40.93 | 40.98 | 30,609 | -0.32(-0.77%) |
Dec 29, 2023 | 41.33 | 41.41 | 41.29 | 41.30 | 17,087 | -0.10(-0.24%) |
Dec 28, 2023 | 41.47 | 41.50 | 41.39 | 41.40 | 15,166 | -0.07(-0.16%) |
Dec 27, 2023 | 41.26 | 41.47 | 41.26 | 41.47 | 7,099 | +0.20(+0.48%) |
Dec 26, 2023 | 41.15 | 41.30 | 41.15 | 41.27 | 6,033 | +0.13(+0.32%) |
Dec 22, 2023 | 41.12 | 41.19 | 41.07 | 41.14 | 12,166 | +0.04(+0.10%) |
Dec 21, 2023 | 40.87 | 41.10 | 40.87 | 41.10 | 38,167 | +0.38(+0.93%) |
Dec 20, 2023 | 41.08 | 41.12 | 40.71 | 40.72 | 34,144 | -0.30(-0.74%) |
Dec 19, 2023 | 40.96 | 41.02 | 40.96 | 41.02 | 6,211 | +0.29(+0.72%) |
Dec 18, 2023 | 40.66 | 40.79 | 40.66 | 40.73 | 21,989 | +0.07(+0.18%) |
Dec 15, 2023 | 40.84 | 40.84 | 40.63 | 40.66 | 28,791 | -0.16(-0.38%) |
Dec 14, 2023 | 40.67 | 40.91 | 40.67 | 40.82 | 18,302 | +0.38(+0.93%) |
Dec 13, 2023 | 39.79 | 40.50 | 39.79 | 40.44 | 28,252 | +0.52(+1.29%) |
Dec 12, 2023 | 39.73 | 39.92 | 39.73 | 39.92 | 21,299 | +0.05(+0.12%) |
Dec 11, 2023 | 39.78 | 39.88 | 39.72 | 39.88 | 48,634 | +0.10(+0.25%) |
Dec 08, 2023 | 39.57 | 39.81 | 39.57 | 39.78 | 14,234 | +0.04(+0.11%) |
Dec 07, 2023 | 39.58 | 39.80 | 39.58 | 39.74 | 31,290 | +0.19(+0.49%) |
Dec 06, 2023 | 39.70 | 39.80 | 39.54 | 39.54 | 19,245 | -0.02(-0.04%) |
Dec 05, 2023 | 39.54 | 39.64 | 39.54 | 39.56 | 30,012 | -0.15(-0.38%) |
Dec 04, 2023 | 39.63 | 39.72 | 39.57 | 39.71 | 13,586 | -0.14(-0.35%) |