Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 42.72 | 42.85 | 42.50 | 42.58 | 3,927 | -0.76(-1.75%) |
Jun 06, 2024 | 42.98 | 43.34 | 42.98 | 43.34 | 3,974 | -0.04(-0.09%) |
Jun 05, 2024 | 42.71 | 43.38 | 42.71 | 43.38 | 37,549 | +0.74(+1.74%) |
Jun 04, 2024 | 42.55 | 42.86 | 42.29 | 42.64 | 32,100 | +0.36(+0.85%) |
Jun 03, 2024 | 42.32 | 42.50 | 42.07 | 42.28 | 4,974 | +0.34(+0.81%) |
May 31, 2024 | 42.03 | 42.03 | 41.49 | 41.94 | 4,770 | -0.38(-0.90%) |
May 30, 2024 | 42.29 | 42.48 | 42.15 | 42.32 | 3,495 | -0.14(-0.33%) |
May 29, 2024 | 42.02 | 42.46 | 42.02 | 42.46 | 3,022 | -0.29(-0.68%) |
May 28, 2024 | 42.66 | 43.40 | 42.56 | 42.75 | 3,935 | +0.01(+0.02%) |
May 24, 2024 | 42.55 | 42.87 | 42.05 | 42.74 | 88,246 | +0.09(+0.21%) |
May 23, 2024 | 43.62 | 43.93 | 42.65 | 42.65 | 6,261 | -0.91(-2.09%) |
May 22, 2024 | 43.73 | 43.73 | 43.44 | 43.56 | 1,884 | -0.05(-0.11%) |
May 21, 2024 | 43.89 | 44.00 | 43.60 | 43.61 | 8,192 | -1.07(-2.39%) |
May 20, 2024 | 44.90 | 44.91 | 44.50 | 44.68 | 13,852 | -0.12(-0.27%) |
May 17, 2024 | 44.79 | 44.98 | 44.79 | 44.80 | 2,600 | -0.12(-0.27%) |
May 16, 2024 | 44.92 | 44.92 | 44.85 | 44.92 | 1,695 | +0.36(+0.81%) |
May 15, 2024 | 44.21 | 44.70 | 44.21 | 44.56 | 2,083 | +0.40(+0.91%) |
May 14, 2024 | 43.85 | 44.36 | 43.85 | 44.16 | 5,037 | +0.19(+0.43%) |
May 13, 2024 | 43.50 | 44.09 | 43.50 | 43.97 | 41,660 | +0.82(+1.90%) |
May 10, 2024 | 43.58 | 43.58 | 43.12 | 43.15 | 1,346 | -0.54(-1.24%) |
May 09, 2024 | 43.30 | 43.80 | 43.14 | 43.69 | 4,255 | +0.39(+0.90%) |
May 08, 2024 | 42.98 | 43.51 | 42.45 | 43.30 | 7,790 | -0.39(-0.89%) |
May 07, 2024 | 43.72 | 43.95 | 43.56 | 43.69 | 7,022 | -0.64(-1.44%) |
May 06, 2024 | 43.86 | 44.33 | 43.70 | 44.33 | 65,228 | +0.73(+1.67%) |
May 03, 2024 | 43.81 | 43.85 | 43.36 | 43.60 | 3,734 | +0.38(+0.88%) |
May 02, 2024 | 42.62 | 43.37 | 42.51 | 43.22 | 73,642 | +1.65(+3.97%) |
May 01, 2024 | 41.45 | 42.26 | 41.45 | 41.57 | 7,789 | +1.10(+2.72%) |
Apr 30, 2024 | 41.18 | 41.27 | 40.37 | 40.47 | 8,755 | -0.67(-1.63%) |
Apr 29, 2024 | 41.45 | 41.45 | 40.62 | 41.14 | 14,971 | -0.01(-0.02%) |
Apr 26, 2024 | 41.01 | 41.25 | 40.71 | 41.15 | 8,731 | +1.50(+3.78%) |
Apr 25, 2024 | 38.67 | 39.83 | 38.58 | 39.65 | 13,324 | -0.48(-1.20%) |
Apr 24, 2024 | 40.29 | 40.30 | 39.72 | 40.13 | 39,405 | +0.17(+0.43%) |
Apr 23, 2024 | 39.49 | 40.00 | 39.49 | 39.96 | 15,102 | +1.06(+2.72%) |
Apr 22, 2024 | 38.82 | 39.14 | 38.67 | 38.90 | 7,498 | +0.51(+1.33%) |
Apr 19, 2024 | 38.62 | 38.79 | 38.27 | 38.39 | 5,919 | -0.56(-1.44%) |
Apr 18, 2024 | 38.42 | 39.17 | 38.16 | 38.95 | 73,814 | +0.79(+2.07%) |
Apr 17, 2024 | 38.37 | 38.46 | 38.07 | 38.16 | 10,304 | -0.20(-0.52%) |
Apr 16, 2024 | 38.24 | 38.37 | 38.08 | 38.36 | 5,594 | -0.02(-0.05%) |
Apr 15, 2024 | 39.35 | 39.35 | 38.23 | 38.38 | 166,530 | -0.74(-1.89%) |
Apr 12, 2024 | 39.62 | 39.62 | 39.03 | 39.12 | 3,689 | -1.08(-2.69%) |
Apr 11, 2024 | 40.15 | 40.28 | 39.81 | 40.20 | 5,319 | +0.35(+0.88%) |
Apr 10, 2024 | 40.01 | 40.48 | 39.71 | 39.85 | 5,557 | -0.78(-1.92%) |
Apr 09, 2024 | 40.48 | 40.67 | 40.11 | 40.63 | 4,778 | +0.29(+0.72%) |
Apr 08, 2024 | 40.44 | 40.60 | 40.34 | 40.34 | 6,021 | -0.29(-0.71%) |
Apr 05, 2024 | 40.24 | 40.69 | 40.24 | 40.63 | 7,227 | +0.46(+1.15%) |
Apr 04, 2024 | 40.85 | 41.06 | 40.17 | 40.17 | 8,618 | -0.55(-1.35%) |
Apr 03, 2024 | 40.50 | 40.74 | 40.50 | 40.72 | 2,954 | +0.47(+1.17%) |
Apr 02, 2024 | 39.99 | 40.25 | 39.94 | 40.25 | 2,966 | -0.39(-0.96%) |
Apr 01, 2024 | 40.58 | 40.83 | 40.37 | 40.64 | 9,640 | +0.36(+0.89%) |
Mar 28, 2024 | 40.36 | 40.48 | 40.28 | 40.28 | 2,962 | -0.07(-0.17%) |
Mar 27, 2024 | 40.44 | 40.44 | 40.13 | 40.35 | 1,946 | +0.09(+0.22%) |
Mar 26, 2024 | 40.29 | 40.85 | 40.26 | 40.26 | 6,370 | +0.12(+0.30%) |
Mar 25, 2024 | 40.01 | 40.24 | 40.01 | 40.14 | 4,381 | -0.15(-0.37%) |
Mar 22, 2024 | 40.33 | 40.33 | 40.19 | 40.29 | 3,792 | -0.02(-0.05%) |
Mar 21, 2024 | 40.80 | 40.80 | 40.31 | 40.31 | 5,917 | -0.49(-1.20%) |
Mar 20, 2024 | 39.98 | 40.80 | 39.95 | 40.80 | 13,762 | +0.96(+2.41%) |
Mar 19, 2024 | 39.50 | 40.01 | 39.31 | 39.84 | 14,811 | -0.28(-0.70%) |
Mar 18, 2024 | 40.08 | 40.13 | 39.84 | 40.12 | 10,182 | +0.54(+1.36%) |
Mar 15, 2024 | 39.64 | 39.73 | 39.50 | 39.58 | 6,856 | -0.29(-0.73%) |
Mar 14, 2024 | 40.38 | 40.47 | 39.85 | 39.87 | 3,638 | -0.77(-1.89%) |
Mar 13, 2024 | 40.29 | 40.82 | 40.29 | 40.64 | 7,508 | +0.07(+0.17%) |
Mar 12, 2024 | 40.16 | 40.72 | 40.16 | 40.57 | 6,963 | +0.62(+1.55%) |
Mar 11, 2024 | 39.96 | 40.14 | 39.86 | 39.95 | 8,568 | +0.20(+0.50%) |
Mar 08, 2024 | 39.97 | 40.38 | 39.75 | 39.75 | 4,197 | -0.18(-0.45%) |
Mar 07, 2024 | 39.33 | 39.93 | 39.33 | 39.93 | 7,114 | +0.76(+1.94%) |
Mar 06, 2024 | 39.64 | 39.74 | 38.93 | 39.17 | 74,207 | +0.33(+0.85%) |
Mar 05, 2024 | 39.44 | 39.44 | 38.70 | 38.84 | 6,116 | -0.74(-1.87%) |
Mar 04, 2024 | 40.12 | 40.12 | 39.50 | 39.58 | 9,198 | -0.54(-1.35%) |
Mar 01, 2024 | 39.75 | 40.16 | 39.75 | 40.12 | 6,172 | +0.66(+1.67%) |
Feb 29, 2024 | 39.57 | 39.76 | 39.36 | 39.46 | 3,750 | -0.03(-0.08%) |
Feb 28, 2024 | 39.95 | 39.95 | 39.46 | 39.49 | 13,112 | -0.69(-1.72%) |
Feb 27, 2024 | 39.95 | 40.32 | 39.95 | 40.18 | 5,465 | +0.34(+0.85%) |
Feb 26, 2024 | 40.00 | 40.10 | 39.81 | 39.84 | 3,369 | -0.29(-0.72%) |
Feb 23, 2024 | 40.20 | 40.23 | 39.91 | 40.13 | 12,073 | -0.07(-0.17%) |
Feb 22, 2024 | 40.17 | 40.30 | 39.91 | 40.20 | 5,950 | +0.56(+1.41%) |
Feb 21, 2024 | 39.59 | 39.67 | 39.47 | 39.64 | 2,327 | +0.12(+0.30%) |
Feb 20, 2024 | 39.55 | 39.60 | 39.34 | 39.52 | 7,841 | -0.48(-1.20%) |
Feb 16, 2024 | 40.09 | 40.30 | 40.00 | 40.00 | 6,229 | -0.62(-1.53%) |
Feb 15, 2024 | 39.85 | 40.62 | 39.85 | 40.62 | 6,705 | +0.77(+1.93%) |
Feb 14, 2024 | 39.40 | 39.97 | 39.38 | 39.85 | 8,946 | +0.88(+2.26%) |
Feb 13, 2024 | 39.02 | 39.50 | 38.76 | 38.97 | 41,384 | -1.22(-3.04%) |
Feb 12, 2024 | 39.82 | 40.77 | 39.82 | 40.19 | 13,342 | +0.49(+1.23%) |
Feb 09, 2024 | 39.70 | 39.80 | 39.37 | 39.70 | 9,596 | -0.22(-0.55%) |
Feb 08, 2024 | 40.07 | 40.23 | 39.22 | 39.92 | 12,578 | -0.38(-0.94%) |
Feb 07, 2024 | 40.39 | 40.48 | 40.13 | 40.30 | 7,000 | -1.17(-2.82%) |
Feb 06, 2024 | 41.18 | 41.50 | 41.04 | 41.47 | 11,981 | +1.09(+2.70%) |
Feb 05, 2024 | 40.57 | 40.57 | 40.15 | 40.38 | 5,127 | -0.46(-1.13%) |
Feb 02, 2024 | 39.98 | 40.84 | 39.98 | 40.84 | 21,006 | +1.98(+5.10%) |
Feb 01, 2024 | 38.86 | 38.98 | 38.69 | 38.86 | 4,840 | +0.41(+1.07%) |
Jan 31, 2024 | 38.47 | 38.97 | 38.25 | 38.45 | 7,948 | -0.87(-2.21%) |
Jan 30, 2024 | 39.50 | 39.58 | 39.30 | 39.32 | 4,200 | -0.59(-1.48%) |
Jan 29, 2024 | 39.64 | 39.98 | 39.45 | 39.91 | 20,598 | +0.12(+0.30%) |
Jan 26, 2024 | 39.73 | 40.04 | 39.68 | 39.79 | 6,806 | +0.01(+0.03%) |
Jan 25, 2024 | 39.86 | 39.90 | 39.66 | 39.78 | 16,120 | -0.10(-0.25%) |
Jan 24, 2024 | 40.05 | 40.19 | 39.83 | 39.88 | 11,967 | +0.48(+1.22%) |
Jan 23, 2024 | 39.05 | 39.58 | 39.05 | 39.40 | 84,596 | +0.87(+2.26%) |
Jan 22, 2024 | 38.32 | 38.91 | 38.32 | 38.53 | 16,505 | -0.30(-0.77%) |
Jan 19, 2024 | 38.42 | 38.90 | 38.42 | 38.83 | 5,896 | +0.09(+0.25%) |
Jan 18, 2024 | 38.39 | 38.79 | 38.39 | 38.73 | 7,058 | +0.51(+1.32%) |
Jan 17, 2024 | 38.11 | 38.28 | 37.82 | 38.23 | 66,408 | -0.84(-2.15%) |
Jan 16, 2024 | 39.50 | 39.50 | 39.06 | 39.07 | 11,372 | -1.12(-2.79%) |
Jan 12, 2024 | 40.61 | 40.74 | 40.19 | 40.19 | 52,492 | -0.37(-0.91%) |
Jan 11, 2024 | 40.64 | 40.66 | 40.05 | 40.56 | 50,990 | +0.03(+0.07%) |
Jan 10, 2024 | 40.23 | 40.62 | 40.23 | 40.53 | 5,918 | +0.52(+1.30%) |
Jan 09, 2024 | 40.19 | 40.35 | 40.01 | 40.01 | 11,667 | -0.37(-0.92%) |
Jan 08, 2024 | 39.59 | 40.38 | 39.59 | 40.38 | 4,072 | +0.92(+2.33%) |
Jan 05, 2024 | 39.59 | 39.82 | 39.46 | 39.46 | 5,577 | -0.32(-0.80%) |
Jan 04, 2024 | 39.60 | 39.85 | 39.58 | 39.78 | 9,319 | +0.25(+0.63%) |
Jan 03, 2024 | 39.21 | 39.72 | 39.21 | 39.53 | 7,155 | -0.07(-0.18%) |
Jan 02, 2024 | 39.86 | 39.86 | 39.34 | 39.60 | 32,060 | -0.77(-1.91%) |
Dec 29, 2023 | 40.17 | 40.45 | 40.17 | 40.37 | 10,772 | +0.05(+0.14%) |
Dec 28, 2023 | 40.10 | 40.47 | 40.10 | 40.31 | 6,061 | +0.50(+1.26%) |
Dec 27, 2023 | 39.76 | 39.90 | 39.64 | 39.82 | 4,632 | -0.01(-0.03%) |
Dec 26, 2023 | 39.66 | 39.90 | 39.60 | 39.83 | 10,147 | +0.28(+0.71%) |
Dec 22, 2023 | 39.50 | 39.65 | 39.31 | 39.55 | 6,988 | -1.30(-3.18%) |
Dec 21, 2023 | 40.52 | 40.91 | 40.52 | 40.84 | 8,156 | +0.88(+2.20%) |
Dec 20, 2023 | 40.41 | 40.76 | 39.96 | 39.96 | 19,209 | -0.85(-2.08%) |
Dec 19, 2023 | 40.39 | 41.01 | 40.39 | 40.81 | 11,906 | +0.57(+1.41%) |
Dec 18, 2023 | 40.28 | 40.44 | 40.23 | 40.24 | 6,143 | -0.04(-0.10%) |
Dec 15, 2023 | 40.53 | 40.61 | 40.15 | 40.28 | 5,901 | -0.18(-0.44%) |
Dec 14, 2023 | 40.34 | 40.58 | 40.34 | 40.46 | 5,993 | +0.52(+1.30%) |
Dec 13, 2023 | 39.44 | 40.00 | 39.24 | 39.94 | 15,786 | +0.43(+1.09%) |
Dec 12, 2023 | 39.18 | 39.52 | 39.11 | 39.52 | 4,353 | +0.09(+0.23%) |
Dec 11, 2023 | 39.23 | 39.43 | 39.11 | 39.43 | 4,737 | +0.33(+0.84%) |
Dec 08, 2023 | 38.80 | 39.30 | 38.80 | 39.10 | 16,197 | +0.16(+0.41%) |
Dec 07, 2023 | 38.75 | 38.99 | 38.75 | 38.94 | 4,715 | +0.30(+0.78%) |
Dec 06, 2023 | 39.06 | 39.20 | 38.64 | 38.64 | 2,890 | -0.13(-0.33%) |
Dec 05, 2023 | 38.46 | 38.77 | 38.46 | 38.77 | 2,736 | +0.01(+0.03%) |
Dec 04, 2023 | 38.74 | 38.88 | 38.64 | 38.76 | 7,057 | -0.41(-1.05%) |
Dec 01, 2023 | 38.71 | 39.28 | 38.59 | 39.17 | 4,944 | +0.01(+0.04%) |
Nov 30, 2023 | 39.04 | 39.24 | 38.89 | 39.15 | 23,929 | +0.32(+0.84%) |
Nov 29, 2023 | 39.11 | 39.22 | 38.83 | 38.83 | 6,185 | -0.16(-0.41%) |
Nov 28, 2023 | 38.89 | 39.10 | 38.77 | 38.99 | 6,901 | -0.10(-0.26%) |
Nov 27, 2023 | 38.90 | 39.17 | 38.87 | 39.09 | 5,687 | +0.08(+0.20%) |
Nov 24, 2023 | 38.95 | 39.07 | 38.95 | 39.01 | 1,088 | -0.19(-0.48%) |
Nov 22, 2023 | 39.11 | 39.23 | 38.77 | 39.20 | 3,881 | +0.59(+1.53%) |
Nov 21, 2023 | 38.95 | 38.95 | 38.56 | 38.61 | 3,002 | -0.51(-1.30%) |
Nov 20, 2023 | 39.18 | 39.33 | 39.08 | 39.12 | 6,755 | +0.71(+1.85%) |
Nov 17, 2023 | 38.27 | 38.42 | 38.09 | 38.41 | 2,021 | +0.21(+0.55%) |
Nov 16, 2023 | 38.20 | 38.26 | 38.02 | 38.20 | 4,091 | -0.44(-1.14%) |
Nov 15, 2023 | 38.54 | 38.99 | 38.37 | 38.64 | 11,888 | +0.50(+1.31%) |
Nov 14, 2023 | 37.83 | 38.37 | 37.83 | 38.14 | 56,854 | +1.12(+3.02%) |
Nov 13, 2023 | 36.89 | 37.28 | 36.82 | 37.02 | 4,979 | +0.17(+0.46%) |
Nov 10, 2023 | 36.45 | 36.85 | 36.12 | 36.85 | 8,015 | +0.09(+0.24%) |
Nov 09, 2023 | 37.06 | 37.30 | 36.62 | 36.76 | 6,626 | -0.19(-0.51%) |
Nov 08, 2023 | 36.83 | 36.96 | 36.83 | 36.95 | 1,561 | -0.17(-0.46%) |
Nov 07, 2023 | 36.72 | 37.16 | 36.72 | 37.12 | 20,494 | +0.38(+1.03%) |
Nov 06, 2023 | 37.07 | 37.07 | 36.59 | 36.74 | 7,479 | +0.06(+0.16%) |
Nov 03, 2023 | 36.21 | 36.75 | 36.21 | 36.68 | 6,663 | +1.37(+3.87%) |
Nov 02, 2023 | 34.94 | 35.41 | 34.94 | 35.31 | 7,086 | +0.68(+1.96%) |
Nov 01, 2023 | 34.30 | 34.77 | 34.19 | 34.63 | 12,768 | -0.01(-0.03%) |
Oct 31, 2023 | 34.54 | 34.75 | 34.30 | 34.64 | 17,620 | +0.48(+1.40%) |
Oct 30, 2023 | 34.04 | 34.30 | 34.03 | 34.16 | 13,619 | +0.60(+1.79%) |
Oct 27, 2023 | 33.90 | 33.90 | 33.50 | 33.56 | 3,003 | +0.00(+0.00%) |
Oct 26, 2023 | 33.73 | 33.81 | 33.18 | 33.56 | 7,501 | -0.37(-1.09%) |
Oct 25, 2023 | 34.80 | 34.80 | 33.92 | 33.93 | 31,130 | -1.59(-4.47%) |
Oct 24, 2023 | 34.74 | 35.71 | 34.74 | 35.52 | 12,122 | +1.04(+3.01%) |
Oct 23, 2023 | 33.99 | 34.72 | 33.79 | 34.48 | 10,822 | +0.32(+0.95%) |
Oct 20, 2023 | 34.33 | 34.41 | 34.13 | 34.16 | 2,621 | -0.50(-1.45%) |
Oct 19, 2023 | 34.99 | 35.30 | 34.60 | 34.66 | 3,907 | -0.30(-0.86%) |
Oct 18, 2023 | 35.43 | 35.47 | 34.89 | 34.96 | 2,760 | -1.09(-3.02%) |
Oct 17, 2023 | 35.75 | 36.09 | 35.65 | 36.05 | 3,224 | -0.26(-0.71%) |
Oct 16, 2023 | 35.67 | 36.39 | 35.67 | 36.31 | 4,260 | +0.64(+1.79%) |
Oct 13, 2023 | 35.91 | 35.91 | 35.56 | 35.67 | 3,659 | -0.72(-1.98%) |
Oct 12, 2023 | 37.10 | 37.10 | 36.39 | 36.39 | 6,911 | -0.72(-1.94%) |
Oct 11, 2023 | 37.10 | 37.25 | 36.93 | 37.11 | 3,477 | +0.32(+0.87%) |
Oct 10, 2023 | 36.38 | 36.95 | 36.38 | 36.79 | 2,270 | +0.48(+1.32%) |
Oct 09, 2023 | 35.86 | 36.31 | 35.83 | 36.31 | 3,686 | +0.17(+0.47%) |
Oct 06, 2023 | 35.22 | 36.19 | 35.22 | 36.14 | 6,127 | +0.69(+1.94%) |
Oct 05, 2023 | 35.05 | 35.45 | 34.98 | 35.45 | 3,065 | +0.02(+0.06%) |
Oct 04, 2023 | 35.07 | 35.47 | 35.05 | 35.43 | 8,882 | -0.01(-0.03%) |
Oct 03, 2023 | 35.30 | 35.44 | 35.19 | 35.44 | 22,718 | -0.37(-1.03%) |