| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 40.10 | 40.56 | 40.08 | 40.18 | 754,945 | +0.23(+0.58%) |
| Jun 17, 2024 | 39.93 | 40.09 | 39.73 | 39.95 | 967,522 | +0.09(+0.23%) |
| Jun 14, 2024 | 40.15 | 40.15 | 39.71 | 39.86 | 1,030,524 | -0.36(-0.90%) |
| Jun 13, 2024 | 40.63 | 40.63 | 40.06 | 40.22 | 811,949 | -0.47(-1.16%) |
| Jun 12, 2024 | 41.42 | 41.42 | 40.54 | 40.69 | 3,185,382 | -0.24(-0.59%) |
| Jun 11, 2024 | 40.97 | 41.00 | 40.58 | 40.93 | 2,833,470 | -0.23(-0.56%) |
| Jun 10, 2024 | 40.99 | 41.37 | 40.88 | 41.16 | 1,481,802 | +0.35(+0.86%) |
| Jun 07, 2024 | 41.04 | 41.29 | 40.78 | 40.81 | 3,726,377 | -0.35(-0.86%) |
| Jun 06, 2024 | 40.93 | 41.20 | 40.72 | 41.16 | 21,748,668 | +0.25(+0.62%) |
| Jun 05, 2024 | 41.11 | 41.12 | 40.79 | 40.91 | 1,405,377 | -0.06(-0.14%) |
| Jun 04, 2024 | 41.03 | 41.06 | 40.51 | 40.97 | 888,357 | -0.51(-1.23%) |
| Jun 03, 2024 | 42.37 | 42.37 | 41.32 | 41.48 | 450,241 | -1.10(-2.57%) |
| May 31, 2024 | 41.77 | 42.57 | 41.73 | 42.57 | 377,412 | +0.95(+2.28%) |
| May 30, 2024 | 41.45 | 41.74 | 41.45 | 41.62 | 236,383 | +0.10(+0.24%) |
| May 29, 2024 | 42.09 | 42.09 | 41.39 | 41.52 | 359,534 | -0.67(-1.58%) |
| May 28, 2024 | 41.98 | 42.26 | 41.85 | 42.19 | 397,987 | +0.49(+1.17%) |
| May 24, 2024 | 41.77 | 41.95 | 41.62 | 41.70 | 295,447 | +0.16(+0.38%) |
| May 23, 2024 | 42.10 | 42.29 | 41.46 | 41.54 | 330,271 | -0.27(-0.66%) |
| May 22, 2024 | 42.39 | 42.39 | 41.66 | 41.82 | 410,651 | -0.75(-1.77%) |
| May 21, 2024 | 42.63 | 42.92 | 42.54 | 42.57 | 460,045 | -0.17(-0.39%) |
| May 20, 2024 | 42.94 | 43.00 | 42.65 | 42.74 | 244,521 | -0.17(-0.39%) |
| May 17, 2024 | 42.45 | 42.96 | 42.45 | 42.90 | 223,852 | +0.47(+1.11%) |
| May 16, 2024 | 42.57 | 42.67 | 42.33 | 42.43 | 278,600 | -0.22(-0.50%) |
| May 15, 2024 | 42.49 | 42.70 | 41.93 | 42.65 | 449,844 | -0.03(-0.07%) |
| May 14, 2024 | 42.64 | 42.75 | 42.46 | 42.68 | 272,689 | -0.03(-0.07%) |
| May 13, 2024 | 42.86 | 43.04 | 42.55 | 42.71 | 303,212 | -0.07(-0.16%) |
| May 10, 2024 | 43.11 | 43.19 | 42.69 | 42.78 | 167,360 | -0.09(-0.21%) |
| May 09, 2024 | 42.36 | 42.89 | 42.36 | 42.87 | 236,596 | +0.54(+1.27%) |
| May 08, 2024 | 42.07 | 42.44 | 42.00 | 42.33 | 273,704 | -0.01(-0.02%) |
| May 07, 2024 | 42.40 | 42.57 | 42.29 | 42.34 | 266,557 | -0.05(-0.12%) |
| May 06, 2024 | 42.29 | 42.70 | 42.22 | 42.39 | 364,796 | +0.42(+1.00%) |
| May 03, 2024 | 42.10 | 42.10 | 41.60 | 41.96 | 460,435 | +0.01(+0.02%) |
| May 02, 2024 | 41.88 | 42.13 | 41.78 | 41.95 | 845,506 | +0.33(+0.80%) |
| May 01, 2024 | 42.08 | 42.27 | 41.44 | 41.62 | 608,840 | -0.59(-1.39%) |
| Apr 30, 2024 | 43.17 | 43.21 | 42.18 | 42.21 | 576,714 | -1.15(-2.64%) |
| Apr 29, 2024 | 43.12 | 43.44 | 43.09 | 43.35 | 219,828 | +0.22(+0.50%) |
| Apr 26, 2024 | 43.25 | 43.28 | 42.79 | 43.14 | 506,612 | -0.28(-0.65%) |
| Apr 25, 2024 | 43.03 | 43.51 | 42.80 | 43.42 | 397,632 | +0.24(+0.57%) |
| Apr 24, 2024 | 43.03 | 43.21 | 42.84 | 43.18 | 261,446 | +0.03(+0.07%) |
| Apr 23, 2024 | 42.80 | 43.17 | 42.59 | 43.15 | 536,336 | +0.20(+0.46%) |
| Apr 22, 2024 | 42.52 | 43.20 | 42.19 | 42.95 | 540,640 | +0.27(+0.64%) |
| Apr 19, 2024 | 42.11 | 42.87 | 42.11 | 42.68 | 975,351 | +0.57(+1.35%) |
| Apr 18, 2024 | 42.32 | 42.48 | 41.97 | 42.11 | 1,546,445 | -0.11(-0.26%) |
| Apr 17, 2024 | 42.29 | 42.64 | 41.96 | 42.22 | 1,002,747 | -0.12(-0.28%) |
| Apr 16, 2024 | 42.57 | 42.68 | 42.03 | 42.34 | 1,619,069 | -0.42(-0.98%) |
| Apr 15, 2024 | 43.27 | 43.41 | 42.66 | 42.76 | 1,370,009 | -0.34(-0.79%) |
| Apr 12, 2024 | 43.91 | 44.25 | 42.93 | 43.10 | 721,689 | -0.56(-1.28%) |
| Apr 11, 2024 | 43.94 | 43.94 | 43.20 | 43.66 | 501,444 | -0.15(-0.34%) |
| Apr 10, 2024 | 43.52 | 43.86 | 43.36 | 43.80 | 491,936 | +0.17(+0.38%) |
| Apr 09, 2024 | 43.79 | 43.93 | 43.40 | 43.64 | 520,103 | +0.00(+0.00%) |
| Apr 08, 2024 | 43.79 | 43.91 | 43.47 | 43.64 | 335,170 | -0.09(-0.20%) |
| Apr 05, 2024 | 43.43 | 43.85 | 43.22 | 43.73 | 565,537 | +0.40(+0.93%) |
| Apr 04, 2024 | 43.41 | 43.56 | 43.18 | 43.33 | 519,675 | -0.03(-0.07%) |
| Apr 03, 2024 | 43.13 | 43.39 | 43.02 | 43.35 | 444,479 | +0.35(+0.82%) |
| Apr 02, 2024 | 42.62 | 43.03 | 42.50 | 43.00 | 1,109,177 | +0.67(+1.57%) |
