Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 42.82 | 43.95 | 41.98 | 42.57 | 301,672 | -0.76(-1.75%) |
Jun 10, 2024 | 42.52 | 43.39 | 41.89 | 43.33 | 420,937 | +0.30(+0.70%) |
Jun 07, 2024 | 42.93 | 43.38 | 42.83 | 43.03 | 284,877 | -0.34(-0.77%) |
Jun 06, 2024 | 43.13 | 43.61 | 42.98 | 43.37 | 329,516 | -0.26(-0.59%) |
Jun 05, 2024 | 43.57 | 43.76 | 42.97 | 43.62 | 171,692 | +0.36(+0.83%) |
Jun 04, 2024 | 42.92 | 44.14 | 42.92 | 43.27 | 303,685 | +0.25(+0.58%) |
Jun 03, 2024 | 43.42 | 43.44 | 42.60 | 43.02 | 274,394 | -0.01(-0.02%) |
May 31, 2024 | 42.75 | 43.28 | 42.58 | 43.03 | 414,850 | +0.48(+1.12%) |
May 30, 2024 | 42.55 | 42.84 | 42.18 | 42.55 | 216,020 | +0.30(+0.71%) |
May 29, 2024 | 42.21 | 42.65 | 42.11 | 42.25 | 273,428 | -0.45(-1.05%) |
May 28, 2024 | 43.07 | 43.30 | 42.59 | 42.70 | 258,020 | -0.39(-0.90%) |
May 24, 2024 | 42.56 | 43.14 | 42.30 | 43.09 | 282,930 | +0.89(+2.10%) |
May 23, 2024 | 42.80 | 42.87 | 41.68 | 42.20 | 345,894 | -0.66(-1.54%) |
May 22, 2024 | 41.78 | 43.02 | 41.64 | 42.86 | 376,890 | +0.88(+2.09%) |
May 21, 2024 | 42.27 | 42.59 | 41.60 | 41.98 | 309,489 | -0.47(-1.10%) |
May 20, 2024 | 42.83 | 42.95 | 42.41 | 42.45 | 237,987 | -0.35(-0.82%) |
May 17, 2024 | 43.04 | 43.11 | 42.70 | 42.80 | 290,904 | -0.36(-0.83%) |
May 16, 2024 | 43.62 | 43.82 | 42.67 | 43.16 | 466,826 | -0.40(-0.92%) |
May 15, 2024 | 44.07 | 44.20 | 43.53 | 43.55 | 332,008 | +0.08(+0.18%) |
May 14, 2024 | 44.06 | 44.12 | 43.21 | 43.47 | 353,616 | -0.07(-0.16%) |
May 13, 2024 | 44.06 | 44.22 | 43.38 | 43.54 | 320,869 | -0.12(-0.27%) |
May 10, 2024 | 43.73 | 43.78 | 43.48 | 43.66 | 257,964 | -0.08(-0.18%) |
May 09, 2024 | 43.09 | 43.80 | 42.90 | 43.74 | 532,541 | +0.51(+1.18%) |
May 08, 2024 | 42.34 | 43.33 | 42.34 | 43.24 | 277,288 | +0.51(+1.19%) |
May 07, 2024 | 42.94 | 43.34 | 42.68 | 42.73 | 440,933 | -0.08(-0.19%) |
May 06, 2024 | 42.74 | 42.93 | 42.55 | 42.81 | 275,400 | +0.39(+0.92%) |
May 03, 2024 | 42.69 | 42.75 | 41.85 | 42.42 | 430,644 | +0.26(+0.61%) |
May 02, 2024 | 41.57 | 42.49 | 41.45 | 42.16 | 514,592 | +1.26(+3.07%) |
May 01, 2024 | 40.15 | 41.24 | 39.86 | 40.90 | 516,650 | +0.80(+1.99%) |
Apr 30, 2024 | 40.27 | 40.28 | 39.77 | 40.10 | 421,247 | -0.28(-0.69%) |
Apr 29, 2024 | 39.85 | 40.65 | 39.85 | 40.38 | 495,550 | +0.57(+1.43%) |
Apr 26, 2024 | 39.43 | 41.02 | 38.74 | 39.82 | 571,055 | -0.26(-0.65%) |
Apr 25, 2024 | 39.84 | 40.53 | 39.58 | 40.07 | 419,383 | +0.20(+0.50%) |
Apr 24, 2024 | 39.91 | 40.26 | 39.30 | 39.88 | 380,616 | -0.35(-0.87%) |
Apr 23, 2024 | 39.62 | 40.65 | 38.95 | 40.22 | 468,978 | +0.51(+1.28%) |
Apr 22, 2024 | 39.99 | 40.18 | 39.56 | 39.72 | 357,529 | +0.03(+0.08%) |
Apr 19, 2024 | 38.66 | 39.92 | 38.66 | 39.69 | 495,959 | +1.06(+2.74%) |
Apr 18, 2024 | 39.05 | 39.30 | 38.48 | 38.63 | 615,233 | -0.31(-0.79%) |
Apr 17, 2024 | 39.79 | 40.57 | 38.76 | 38.94 | 460,244 | -1.72(-4.24%) |
Apr 16, 2024 | 40.47 | 40.75 | 39.96 | 40.66 | 462,366 | +0.14(+0.34%) |
Apr 15, 2024 | 40.63 | 40.88 | 40.19 | 40.52 | 306,502 | -0.28(-0.68%) |
Apr 12, 2024 | 40.87 | 40.99 | 40.30 | 40.80 | 484,891 | -0.40(-0.97%) |
Apr 11, 2024 | 41.34 | 41.66 | 41.17 | 41.20 | 296,008 | -0.03(-0.07%) |
Apr 10, 2024 | 41.95 | 41.98 | 40.67 | 41.23 | 366,169 | -1.49(-3.48%) |
Apr 09, 2024 | 42.87 | 43.12 | 42.21 | 42.72 | 330,402 | -0.17(-0.40%) |
Apr 08, 2024 | 42.62 | 43.28 | 42.59 | 42.89 | 313,662 | +0.61(+1.44%) |
Apr 05, 2024 | 41.30 | 42.36 | 41.28 | 42.28 | 344,448 | +0.67(+1.61%) |
Apr 04, 2024 | 41.68 | 42.64 | 41.59 | 41.61 | 378,892 | -0.07(-0.17%) |
Apr 03, 2024 | 41.04 | 41.73 | 41.04 | 41.68 | 249,494 | +0.64(+1.56%) |
Apr 02, 2024 | 41.43 | 41.43 | 40.61 | 41.04 | 416,976 | -0.65(-1.55%) |
Apr 01, 2024 | 42.85 | 42.85 | 41.47 | 41.69 | 325,784 | -1.41(-3.26%) |
Mar 28, 2024 | 42.88 | 43.11 | 43.11 | 43.10 | 356,835 | +0.27(+0.63%) |
Mar 27, 2024 | 41.61 | 42.87 | 41.48 | 42.83 | 338,718 | +1.57(+3.79%) |
Mar 26, 2024 | 41.50 | 41.53 | 40.97 | 41.26 | 235,278 | +0.13(+0.32%) |
Mar 25, 2024 | 41.47 | 41.79 | 40.98 | 41.13 | 233,187 | -0.37(-0.89%) |
Mar 22, 2024 | 42.21 | 42.31 | 41.40 | 41.50 | 267,035 | -0.49(-1.16%) |
Mar 21, 2024 | 41.36 | 42.13 | 41.28 | 41.99 | 353,992 | +0.61(+1.47%) |
Mar 20, 2024 | 40.66 | 41.54 | 40.53 | 41.38 | 353,108 | +0.53(+1.29%) |
Mar 19, 2024 | 40.65 | 41.40 | 40.40 | 40.85 | 358,744 | +0.15(+0.37%) |
Mar 18, 2024 | 40.98 | 41.78 | 40.61 | 40.70 | 472,760 | -0.42(-1.02%) |
Mar 15, 2024 | 41.02 | 41.84 | 40.76 | 41.12 | 1,298,107 | -0.09(-0.22%) |
Mar 14, 2024 | 42.04 | 42.19 | 41.02 | 41.21 | 492,551 | -0.95(-2.25%) |
Mar 13, 2024 | 42.08 | 42.47 | 41.90 | 42.16 | 298,722 | -0.07(-0.17%) |
Mar 12, 2024 | 41.99 | 42.32 | 41.71 | 42.23 | 507,238 | +0.15(+0.36%) |
Mar 11, 2024 | 42.12 | 42.31 | 41.86 | 42.08 | 258,733 | -0.32(-0.75%) |
Mar 08, 2024 | 43.05 | 43.38 | 42.19 | 42.40 | 268,948 | -0.23(-0.54%) |
Mar 07, 2024 | 42.64 | 42.99 | 42.08 | 42.63 | 317,569 | +0.28(+0.67%) |
Mar 06, 2024 | 42.51 | 42.75 | 42.22 | 42.34 | 428,758 | +0.38(+0.90%) |
Mar 05, 2024 | 41.95 | 42.77 | 41.88 | 41.97 | 492,686 | -0.15(-0.35%) |
Mar 04, 2024 | 42.52 | 43.30 | 42.05 | 42.11 | 692,154 | +0.18(+0.43%) |
Mar 01, 2024 | 42.58 | 42.58 | 41.37 | 41.94 | 1,217,489 | -0.35(-0.82%) |
Feb 29, 2024 | 43.72 | 43.92 | 42.05 | 42.28 | 2,300,731 | -0.88(-2.05%) |
Feb 28, 2024 | 43.38 | 43.67 | 42.92 | 43.17 | 336,159 | -0.67(-1.52%) |
Feb 27, 2024 | 43.72 | 44.19 | 43.45 | 43.83 | 380,111 | +0.37(+0.85%) |
Feb 26, 2024 | 43.88 | 44.35 | 43.46 | 43.47 | 347,007 | -0.73(-1.64%) |
Feb 23, 2024 | 43.80 | 44.45 | 43.57 | 44.19 | 417,314 | +0.52(+1.18%) |
Feb 22, 2024 | 43.33 | 43.97 | 43.17 | 43.68 | 524,361 | +0.26(+0.60%) |
Feb 21, 2024 | 42.76 | 43.48 | 42.76 | 43.42 | 377,786 | +0.70(+1.63%) |
Feb 20, 2024 | 43.67 | 43.67 | 42.66 | 42.72 | 491,671 | -1.53(-3.46%) |
Feb 16, 2024 | 45.05 | 45.31 | 44.15 | 44.25 | 540,798 | -0.99(-2.20%) |
Feb 15, 2024 | 44.63 | 45.69 | 44.63 | 45.25 | 493,744 | +0.80(+1.79%) |
Feb 14, 2024 | 44.88 | 45.07 | 44.25 | 44.45 | 462,650 | -0.10(-0.22%) |
Feb 13, 2024 | 44.17 | 45.28 | 44.00 | 44.55 | 678,783 | -1.06(-2.33%) |
Feb 12, 2024 | 44.88 | 46.15 | 44.88 | 45.61 | 476,133 | +0.88(+1.98%) |
Feb 09, 2024 | 44.20 | 45.64 | 43.74 | 44.73 | 409,349 | +0.65(+1.47%) |
Feb 08, 2024 | 43.55 | 44.34 | 43.12 | 44.08 | 446,436 | +0.33(+0.75%) |
Feb 07, 2024 | 44.39 | 44.53 | 43.60 | 43.75 | 583,131 | -0.40(-0.90%) |
Feb 06, 2024 | 42.91 | 44.49 | 42.84 | 44.15 | 623,511 | +1.19(+2.78%) |
Feb 05, 2024 | 43.64 | 43.65 | 42.39 | 42.96 | 1,035,851 | -1.12(-2.55%) |
Feb 02, 2024 | 44.44 | 45.40 | 42.30 | 44.08 | 903,471 | -0.85(-1.88%) |
Feb 01, 2024 | 44.94 | 45.31 | 43.72 | 44.93 | 931,751 | -0.09(-0.20%) |
Jan 31, 2024 | 45.54 | 46.41 | 44.95 | 45.02 | 574,473 | -0.34(-0.75%) |
Jan 30, 2024 | 45.11 | 45.48 | 44.22 | 45.36 | 511,822 | +0.04(+0.09%) |
Jan 29, 2024 | 45.80 | 46.97 | 44.69 | 45.32 | 452,678 | -46.31(-50.54%) |
Jan 26, 2024 | 93.06 | 93.07 | 90.94 | 91.63 | 267,733 | -0.88(-0.96%) |
Jan 25, 2024 | 92.52 | 92.80 | 90.93 | 92.51 | 304,226 | +1.21(+1.33%) |
Jan 24, 2024 | 93.30 | 93.30 | 91.11 | 91.30 | 173,891 | -0.91(-0.99%) |
Jan 23, 2024 | 93.75 | 94.41 | 92.20 | 92.21 | 231,092 | -0.74(-0.79%) |
Jan 22, 2024 | 91.93 | 94.04 | 91.65 | 92.95 | 317,393 | +2.14(+2.35%) |
Jan 19, 2024 | 89.77 | 91.70 | 89.46 | 90.81 | 354,832 | +2.43(+2.74%) |
Jan 18, 2024 | 86.50 | 88.49 | 85.33 | 88.38 | 480,515 | +2.66(+3.11%) |
Jan 17, 2024 | 85.87 | 86.95 | 85.65 | 85.72 | 188,252 | -1.27(-1.46%) |
Jan 16, 2024 | 88.04 | 88.13 | 86.16 | 86.99 | 142,677 | -1.20(-1.36%) |
Jan 12, 2024 | 87.82 | 88.27 | 85.94 | 88.20 | 193,814 | +1.40(+1.62%) |
Jan 11, 2024 | 87.16 | 87.29 | 85.63 | 86.79 | 231,538 | -0.41(-0.47%) |
Jan 10, 2024 | 86.07 | 87.32 | 85.58 | 87.20 | 209,630 | +0.08(+0.09%) |
Jan 09, 2024 | 87.11 | 87.49 | 86.43 | 87.12 | 167,132 | -1.16(-1.32%) |
Jan 08, 2024 | 87.94 | 88.28 | 87.12 | 88.28 | 186,261 | +0.39(+0.44%) |
Jan 05, 2024 | 88.07 | 89.20 | 86.95 | 87.90 | 186,976 | -0.86(-0.96%) |
Jan 04, 2024 | 90.21 | 90.21 | 87.53 | 88.75 | 290,248 | -0.46(-0.51%) |
Jan 03, 2024 | 90.42 | 91.04 | 88.84 | 89.21 | 249,406 | -1.49(-1.64%) |
Jan 02, 2024 | 90.96 | 92.62 | 90.17 | 90.70 | 165,102 | -0.71(-0.77%) |
Dec 29, 2023 | 92.94 | 93.58 | 90.95 | 91.41 | 147,367 | -1.81(-1.94%) |
Dec 28, 2023 | 93.09 | 94.26 | 91.51 | 93.22 | 120,055 | +0.19(+0.20%) |
Dec 27, 2023 | 94.12 | 94.40 | 92.83 | 93.03 | 171,965 | -0.81(-0.86%) |
Dec 26, 2023 | 93.20 | 94.62 | 92.93 | 93.83 | 179,955 | +0.87(+0.94%) |
Dec 22, 2023 | 92.70 | 93.90 | 92.20 | 92.96 | 231,088 | +1.60(+1.75%) |
Dec 21, 2023 | 93.20 | 93.75 | 90.56 | 91.36 | 343,458 | +3.19(+3.62%) |
Dec 20, 2023 | 87.56 | 90.22 | 87.39 | 88.17 | 383,182 | -0.51(-0.57%) |
Dec 19, 2023 | 86.82 | 89.52 | 86.82 | 88.67 | 417,517 | +2.13(+2.46%) |
Dec 18, 2023 | 89.10 | 89.45 | 86.47 | 86.55 | 237,520 | -2.19(-2.46%) |
Dec 15, 2023 | 87.62 | 89.44 | 87.08 | 88.73 | 1,007,520 | +1.80(+2.07%) |
Dec 14, 2023 | 84.43 | 88.12 | 83.34 | 86.93 | 418,827 | +3.78(+4.54%) |
Dec 13, 2023 | 82.37 | 83.36 | 80.35 | 83.15 | 212,221 | +0.71(+0.86%) |
Dec 12, 2023 | 83.18 | 83.85 | 82.45 | 82.45 | 157,010 | -0.71(-0.85%) |
Dec 11, 2023 | 79.96 | 83.68 | 79.96 | 83.15 | 297,959 | +3.00(+3.75%) |
Dec 08, 2023 | 80.32 | 81.27 | 79.45 | 80.15 | 159,093 | -0.31(-0.38%) |
Dec 07, 2023 | 80.53 | 80.83 | 79.75 | 80.46 | 223,700 | +0.31(+0.38%) |
Dec 06, 2023 | 79.44 | 80.31 | 78.90 | 80.15 | 298,019 | +0.97(+1.23%) |
Dec 05, 2023 | 79.23 | 79.68 | 78.23 | 79.18 | 319,559 | -0.80(-0.99%) |
Dec 04, 2023 | 78.21 | 80.41 | 77.62 | 79.97 | 371,048 | +2.10(+2.69%) |