Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 40.82 | 41.02 | 40.66 | 40.91 | 1,272,943 | +0.26(+0.64%) |
Jun 04, 2024 | 40.62 | 41.12 | 40.51 | 40.65 | 1,437,410 | +0.02(+0.05%) |
Jun 03, 2024 | 40.89 | 40.93 | 40.28 | 40.63 | 1,062,286 | -0.11(-0.27%) |
May 31, 2024 | 40.75 | 41.08 | 40.63 | 40.74 | 1,079,677 | +0.10(+0.25%) |
May 30, 2024 | 41.00 | 41.07 | 40.45 | 40.64 | 1,404,294 | -0.18(-0.44%) |
May 29, 2024 | 41.00 | 41.19 | 40.80 | 40.82 | 924,755 | -0.18(-0.44%) |
May 28, 2024 | 41.35 | 41.35 | 40.82 | 41.00 | 1,247,147 | -0.33(-0.80%) |
May 24, 2024 | 41.52 | 41.57 | 41.31 | 41.33 | 731,926 | -0.30(-0.72%) |
May 23, 2024 | 41.68 | 41.90 | 41.21 | 41.63 | 1,305,711 | -0.02(-0.05%) |
May 22, 2024 | 41.82 | 41.96 | 41.50 | 41.65 | 1,392,489 | -0.12(-0.29%) |
May 21, 2024 | 42.03 | 42.13 | 41.73 | 41.77 | 1,806,256 | -0.28(-0.67%) |
May 20, 2024 | 42.16 | 42.19 | 42.00 | 42.05 | 1,063,076 | -0.05(-0.12%) |
May 17, 2024 | 42.34 | 42.38 | 42.09 | 42.10 | 1,191,733 | -0.25(-0.59%) |
May 16, 2024 | 42.22 | 42.44 | 42.19 | 42.35 | 1,083,367 | +0.04(+0.09%) |
May 15, 2024 | 42.27 | 42.46 | 41.99 | 42.31 | 1,152,247 | +0.07(+0.17%) |
May 14, 2024 | 42.19 | 42.30 | 41.95 | 42.24 | 726,778 | +0.18(+0.43%) |
May 13, 2024 | 42.22 | 42.24 | 41.91 | 42.06 | 652,651 | -0.13(-0.31%) |
May 10, 2024 | 42.20 | 42.35 | 41.99 | 42.19 | 474,428 | -0.11(-0.26%) |
May 09, 2024 | 42.01 | 42.32 | 41.86 | 42.30 | 1,295,038 | +0.24(+0.57%) |
May 08, 2024 | 42.20 | 42.33 | 41.96 | 42.06 | 1,120,947 | -0.20(-0.47%) |
May 07, 2024 | 42.53 | 42.53 | 42.24 | 42.26 | 878,973 | -0.26(-0.61%) |
May 06, 2024 | 42.53 | 42.66 | 42.40 | 42.52 | 676,474 | -0.03(-0.07%) |
May 03, 2024 | 42.79 | 42.79 | 42.54 | 42.55 | 912,342 | -0.04(-0.09%) |
May 02, 2024 | 42.56 | 42.88 | 42.44 | 42.59 | 1,517,671 | -0.04(-0.09%) |
May 01, 2024 | 42.73 | 42.86 | 42.60 | 42.63 | 1,152,986 | -0.08(-0.19%) |
Apr 30, 2024 | 42.57 | 42.82 | 42.56 | 42.71 | 1,059,658 | -0.04(-0.09%) |
Apr 29, 2024 | 42.49 | 42.84 | 42.38 | 42.75 | 714,167 | +0.28(+0.66%) |
Apr 26, 2024 | 42.02 | 42.49 | 41.93 | 42.47 | 680,906 | +0.40(+0.95%) |
Apr 25, 2024 | 41.81 | 42.19 | 41.80 | 42.07 | 691,659 | +0.17(+0.41%) |
Apr 24, 2024 | 41.97 | 42.06 | 41.87 | 41.90 | 629,646 | -0.09(-0.21%) |
Apr 23, 2024 | 42.10 | 42.14 | 41.90 | 41.99 | 1,390,239 | -0.11(-0.26%) |
Apr 22, 2024 | 42.28 | 42.30 | 41.86 | 42.10 | 701,473 | -0.11(-0.26%) |
Apr 19, 2024 | 42.01 | 42.23 | 42.00 | 42.21 | 813,324 | +0.07(+0.17%) |
Apr 18, 2024 | 41.88 | 42.21 | 41.70 | 42.14 | 1,282,830 | +0.54(+1.30%) |
Apr 17, 2024 | 41.47 | 41.80 | 41.30 | 41.60 | 838,023 | +0.29(+0.70%) |
Apr 16, 2024 | 41.60 | 41.80 | 41.19 | 41.31 | 1,439,526 | -0.39(-0.94%) |
Apr 15, 2024 | 41.83 | 41.92 | 41.53 | 41.70 | 1,333,538 | -0.15(-0.36%) |
Apr 12, 2024 | 42.02 | 42.05 | 41.50 | 41.85 | 2,259,340 | -0.16(-0.38%) |
Apr 11, 2024 | 42.17 | 42.18 | 42.00 | 42.01 | 948,569 | -0.10(-0.24%) |
Apr 10, 2024 | 42.10 | 42.27 | 42.04 | 42.11 | 1,218,905 | -0.02(-0.05%) |
Apr 09, 2024 | 42.20 | 42.20 | 42.03 | 42.13 | 748,979 | -0.08(-0.19%) |
Apr 08, 2024 | 42.17 | 42.28 | 42.10 | 42.21 | 1,057,638 | +0.04(+0.09%) |
Apr 05, 2024 | 42.15 | 42.28 | 42.04 | 42.17 | 976,840 | +0.00(+0.00%) |
Apr 04, 2024 | 42.31 | 42.41 | 42.16 | 42.17 | 1,386,066 | -0.16(-0.38%) |
Apr 03, 2024 | 42.35 | 42.51 | 42.16 | 42.33 | 2,196,146 | -0.02(-0.05%) |
Apr 02, 2024 | 42.30 | 42.57 | 42.28 | 42.35 | 891,982 | +0.03(+0.07%) |
Apr 01, 2024 | 42.25 | 42.41 | 42.21 | 42.32 | 721,882 | +0.05(+0.12%) |
Mar 28, 2024 | 42.35 | 42.38 | 42.11 | 42.27 | 1,068,088 | -0.11(-0.26%) |
Mar 27, 2024 | 42.36 | 42.52 | 42.18 | 42.38 | 889,388 | +0.02(+0.05%) |
Mar 26, 2024 | 42.48 | 42.60 | 42.23 | 42.36 | 1,296,694 | -0.04(-0.09%) |
Mar 25, 2024 | 42.20 | 42.45 | 42.20 | 42.40 | 1,564,304 | +0.21(+0.50%) |
Mar 22, 2024 | 42.30 | 42.39 | 42.09 | 42.19 | 707,439 | -0.08(-0.19%) |
Mar 21, 2024 | 42.40 | 42.48 | 42.21 | 42.27 | 736,007 | -0.03(-0.07%) |
Mar 20, 2024 | 42.30 | 42.49 | 42.24 | 42.30 | 1,066,558 | -0.02(-0.05%) |
Mar 19, 2024 | 42.59 | 42.70 | 42.27 | 42.32 | 1,582,224 | -0.24(-0.56%) |
Mar 18, 2024 | 42.37 | 42.80 | 42.35 | 42.56 | 2,821,213 | +0.23(+0.54%) |
Mar 15, 2024 | 42.20 | 42.42 | 42.17 | 42.33 | 2,499,706 | +0.09(+0.21%) |
Mar 14, 2024 | 42.31 | 42.41 | 42.21 | 42.24 | 1,782,907 | +0.03(+0.07%) |
Mar 13, 2024 | 41.96 | 42.29 | 41.88 | 42.21 | 1,519,255 | +0.33(+0.79%) |
Mar 12, 2024 | 41.33 | 42.05 | 41.33 | 41.88 | 1,556,951 | +0.45(+1.09%) |
Mar 11, 2024 | 41.21 | 41.49 | 41.15 | 41.43 | 840,286 | +0.18(+0.44%) |
Mar 08, 2024 | 41.37 | 41.49 | 41.10 | 41.25 | 955,301 | -0.02(-0.05%) |
Mar 07, 2024 | 41.39 | 41.45 | 41.23 | 41.27 | 945,653 | +0.00(+0.00%) |
Mar 06, 2024 | 41.25 | 41.39 | 41.12 | 41.27 | 935,360 | +0.05(+0.12%) |
Mar 05, 2024 | 40.99 | 41.35 | 40.99 | 41.22 | 889,839 | +0.13(+0.32%) |
Mar 04, 2024 | 41.12 | 41.19 | 40.80 | 41.09 | 924,653 | +0.04(+0.10%) |
Mar 01, 2024 | 41.05 | 41.28 | 41.04 | 41.05 | 1,690,137 | +0.05(+0.12%) |
Feb 29, 2024 | 41.35 | 41.35 | 41.00 | 41.00 | 1,110,639 | -0.22(-0.53%) |
Feb 28, 2024 | 41.20 | 41.28 | 41.15 | 41.22 | 609,810 | -0.09(-0.21%) |
Feb 27, 2024 | 41.01 | 41.38 | 40.98 | 41.30 | 1,051,778 | +0.23(+0.55%) |
Feb 26, 2024 | 40.90 | 41.15 | 40.87 | 41.08 | 1,433,326 | +0.20(+0.49%) |
Feb 23, 2024 | 41.14 | 41.14 | 40.85 | 40.88 | 1,028,297 | -0.18(-0.44%) |
Feb 22, 2024 | 41.00 | 41.13 | 40.66 | 41.06 | 2,060,210 | +0.13(+0.32%) |
Feb 21, 2024 | 41.03 | 41.12 | 40.80 | 40.93 | 1,920,400 | -0.11(-0.27%) |
Feb 20, 2024 | 41.23 | 41.41 | 41.00 | 41.04 | 5,425,507 | -1.53(-3.59%) |
Feb 16, 2024 | 42.93 | 42.96 | 42.26 | 42.57 | 2,766,509 | -0.36(-0.84%) |
Feb 15, 2024 | 43.50 | 43.59 | 42.58 | 42.93 | 4,018,752 | -0.34(-0.79%) |
Feb 14, 2024 | 43.00 | 43.28 | 43.00 | 43.27 | 1,672,022 | +0.38(+0.89%) |
Feb 13, 2024 | 43.00 | 43.08 | 42.86 | 42.89 | 1,708,850 | -0.21(-0.49%) |
Feb 12, 2024 | 42.82 | 43.10 | 42.73 | 43.10 | 1,202,301 | +0.22(+0.51%) |
Feb 09, 2024 | 42.22 | 43.02 | 42.18 | 42.88 | 3,133,525 | +0.70(+1.66%) |
Feb 08, 2024 | 41.85 | 42.18 | 41.85 | 42.18 | 2,353,214 | +0.65(+1.57%) |
Feb 07, 2024 | 41.70 | 41.77 | 41.41 | 41.53 | 799,733 | -0.13(-0.31%) |
Feb 06, 2024 | 41.70 | 41.80 | 41.49 | 41.66 | 1,082,526 | -0.04(-0.10%) |
Feb 05, 2024 | 41.80 | 41.88 | 41.62 | 41.70 | 1,056,952 | -0.15(-0.36%) |
Feb 02, 2024 | 41.81 | 42.01 | 41.78 | 41.85 | 699,353 | +0.04(+0.10%) |
Feb 01, 2024 | 41.92 | 41.99 | 41.75 | 41.81 | 1,025,258 | -0.09(-0.21%) |
Jan 31, 2024 | 42.10 | 42.23 | 41.82 | 41.90 | 958,198 | -0.19(-0.45%) |
Jan 30, 2024 | 42.05 | 42.19 | 41.95 | 42.09 | 1,257,573 | +0.08(+0.19%) |
Jan 29, 2024 | 42.09 | 42.18 | 42.00 | 42.01 | 660,492 | -0.06(-0.14%) |
Jan 26, 2024 | 42.11 | 42.19 | 42.04 | 42.07 | 1,747,596 | -0.03(-0.07%) |
Jan 25, 2024 | 42.15 | 42.23 | 42.05 | 42.10 | 891,739 | +0.09(+0.21%) |
Jan 24, 2024 | 42.33 | 42.33 | 42.00 | 42.01 | 889,586 | -0.14(-0.33%) |
Jan 23, 2024 | 42.14 | 42.14 | 41.95 | 42.15 | 1,208,039 | +0.04(+0.09%) |
Jan 22, 2024 | 42.34 | 42.35 | 42.05 | 42.11 | 1,395,626 | -0.14(-0.33%) |
Jan 19, 2024 | 42.40 | 42.40 | 42.21 | 42.25 | 1,503,040 | -0.04(-0.09%) |
Jan 18, 2024 | 42.05 | 42.51 | 42.05 | 42.29 | 3,164,676 | +0.06(+0.14%) |
Jan 17, 2024 | 42.42 | 42.49 | 42.13 | 42.23 | 1,298,279 | -0.34(-0.80%) |
Jan 16, 2024 | 42.55 | 42.60 | 42.29 | 42.57 | 1,610,479 | -0.13(-0.30%) |
Jan 12, 2024 | 42.64 | 42.78 | 42.44 | 42.70 | 2,878,507 | +0.06(+0.14%) |
Jan 11, 2024 | 42.40 | 42.64 | 42.28 | 42.64 | 1,505,792 | +0.21(+0.49%) |
Jan 10, 2024 | 42.26 | 42.43 | 42.20 | 42.43 | 1,106,711 | +0.18(+0.43%) |
Jan 09, 2024 | 42.24 | 42.48 | 42.12 | 42.25 | 1,457,026 | -0.10(-0.24%) |
Jan 08, 2024 | 42.34 | 42.47 | 42.16 | 42.35 | 1,686,909 | +0.09(+0.21%) |
Jan 05, 2024 | 42.19 | 42.43 | 42.12 | 42.26 | 2,874,735 | -0.01(-0.02%) |
Jan 04, 2024 | 42.24 | 42.35 | 42.17 | 42.27 | 2,404,304 | +0.18(+0.43%) |
Jan 03, 2024 | 42.36 | 42.36 | 42.09 | 42.09 | 2,392,741 | -0.12(-0.28%) |