Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 161 | +0.09(+0.18%) |
May 23, 2024 | 49.40 | 49.40 | 49.37 | 49.37 | 618 | -0.17(-0.34%) |
May 22, 2024 | 49.44 | 49.54 | 49.34 | 49.54 | 7,625 | -0.06(-0.12%) |
May 21, 2024 | 49.60 | 49.69 | 49.59 | 49.60 | 3,169 | -0.09(-0.18%) |
May 20, 2024 | 49.53 | 49.71 | 49.53 | 49.69 | 1,704 | +0.07(+0.15%) |
May 17, 2024 | 49.67 | 49.67 | 49.62 | 49.62 | 356 | -0.02(-0.03%) |
May 16, 2024 | 49.66 | 49.68 | 49.43 | 49.63 | 3,408 | +0.07(+0.14%) |
May 15, 2024 | 49.56 | 49.69 | 49.56 | 49.56 | 735 | +0.04(+0.08%) |
May 14, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 336 | +0.20(+0.41%) |
May 13, 2024 | 49.36 | 49.50 | 49.32 | 49.32 | 1,151 | +0.02(+0.05%) |
May 10, 2024 | 49.37 | 49.39 | 49.28 | 49.30 | 1,516 | -0.18(-0.37%) |
May 09, 2024 | 48.94 | 49.48 | 48.94 | 49.48 | 654 | +0.24(+0.49%) |
May 08, 2024 | 49.20 | 49.31 | 49.01 | 49.24 | 3,696 | -0.14(-0.28%) |
May 07, 2024 | 49.44 | 49.44 | 49.22 | 49.38 | 1,096 | +0.07(+0.14%) |
May 06, 2024 | 49.32 | 49.32 | 49.31 | 49.31 | 303 | +0.05(+0.10%) |
May 03, 2024 | 49.11 | 49.28 | 49.10 | 49.26 | 2,961 | +0.11(+0.22%) |
May 02, 2024 | 48.95 | 49.16 | 48.95 | 49.15 | 4,845 | +0.25(+0.51%) |
May 01, 2024 | 48.93 | 49.01 | 48.90 | 48.90 | 7,257 | +0.07(+0.14%) |
Apr 30, 2024 | 48.96 | 48.96 | 48.77 | 48.83 | 1,081 | -0.17(-0.35%) |
Apr 29, 2024 | 48.93 | 49.02 | 48.93 | 49.01 | 873 | +0.07(+0.15%) |
Apr 26, 2024 | 48.90 | 48.98 | 48.86 | 48.93 | 2,159 | +0.15(+0.32%) |
Apr 25, 2024 | 48.77 | 48.79 | 48.76 | 48.78 | 889 | -0.02(-0.04%) |
Apr 24, 2024 | 48.81 | 48.81 | 48.74 | 48.79 | 731 | -0.08(-0.15%) |
Apr 23, 2024 | 48.92 | 48.92 | 48.87 | 48.87 | 921 | +0.16(+0.33%) |
Apr 22, 2024 | 48.65 | 48.71 | 48.65 | 48.71 | 311 | +0.18(+0.37%) |
Apr 19, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 168 | +0.04(+0.08%) |
Apr 18, 2024 | 48.57 | 48.57 | 48.43 | 48.49 | 871 | -0.05(-0.11%) |
Apr 17, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 501 | -0.06(-0.13%) |
Apr 16, 2024 | 48.76 | 48.76 | 48.53 | 48.61 | 4,104 | -0.09(-0.19%) |
Apr 15, 2024 | 48.90 | 48.90 | 48.70 | 48.70 | 547 | -0.10(-0.21%) |
Apr 12, 2024 | 48.83 | 48.88 | 48.80 | 48.80 | 618 | -0.21(-0.43%) |
Apr 11, 2024 | 49.01 | 49.05 | 48.85 | 49.01 | 4,510 | +0.08(+0.17%) |
Apr 10, 2024 | 49.06 | 49.06 | 48.91 | 48.93 | 2,752 | -0.23(-0.47%) |
Apr 09, 2024 | 49.05 | 49.20 | 49.05 | 49.16 | 1,432 | -0.04(-0.09%) |
Apr 08, 2024 | 49.20 | 49.23 | 49.14 | 49.20 | 19,867 | +0.10(+0.20%) |
Apr 05, 2024 | 49.06 | 49.10 | 48.93 | 49.10 | 3,036 | +0.00(+0.00%) |
Apr 04, 2024 | 49.19 | 49.19 | 49.10 | 49.10 | 523 | +0.12(+0.23%) |
Apr 03, 2024 | 49.01 | 49.01 | 48.98 | 48.98 | 824 | +0.16(+0.34%) |
Apr 02, 2024 | 49.00 | 49.00 | 48.82 | 48.82 | 22,012 | -0.41(-0.82%) |
Apr 01, 2024 | 49.30 | 49.30 | 49.22 | 49.23 | 1,486 | -0.02(-0.05%) |
Mar 28, 2024 | 49.34 | 49.34 | 49.16 | 49.25 | 1,628 | +0.11(+0.22%) |
Mar 27, 2024 | 49.23 | 49.23 | 49.14 | 49.14 | 1,039 | +0.15(+0.30%) |
Mar 26, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 37 | +0.11(+0.21%) |
Mar 25, 2024 | 49.15 | 49.15 | 48.80 | 48.89 | 716 | -0.13(-0.27%) |
Mar 22, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 140 | -0.01(-0.02%) |
Mar 21, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 345 | +0.20(+0.41%) |
Mar 20, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 295 | -0.31(-0.63%) |
Mar 19, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 275 | +0.09(+0.19%) |
Mar 18, 2024 | 49.37 | 49.38 | 49.05 | 49.05 | 932 | -0.10(-0.19%) |
Mar 15, 2024 | 49.08 | 49.19 | 49.08 | 49.14 | 354 | +0.03(+0.06%) |
Mar 14, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 419 | -0.18(-0.36%) |
Mar 13, 2024 | 49.38 | 49.41 | 49.29 | 49.29 | 562 | +0.03(+0.06%) |
Mar 12, 2024 | 49.14 | 49.26 | 49.14 | 49.26 | 1,249 | +0.08(+0.15%) |
Mar 11, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 249 | -0.12(-0.24%) |
Mar 08, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 100 | +0.01(+0.03%) |
Mar 07, 2024 | 48.94 | 49.30 | 48.94 | 49.29 | 1,284 | +0.06(+0.11%) |
Mar 06, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 200 | +0.12(+0.23%) |
Mar 05, 2024 | 49.16 | 49.16 | 49.12 | 49.12 | 267 | -0.10(-0.21%) |
Mar 04, 2024 | 49.28 | 49.28 | 49.23 | 49.23 | 438 | +0.05(+0.09%) |
Mar 01, 2024 | 49.15 | 49.18 | 49.13 | 49.18 | 2,012 | +0.11(+0.22%) |
Feb 29, 2024 | 49.13 | 49.13 | 49.07 | 49.07 | 2,014 | +0.10(+0.21%) |
Feb 28, 2024 | 49.02 | 49.02 | 48.97 | 48.97 | 541 | -0.10(-0.20%) |
Feb 27, 2024 | 49.00 | 49.17 | 49.00 | 49.07 | 3,076 | +0.15(+0.31%) |
Feb 26, 2024 | 48.89 | 48.94 | 48.86 | 48.91 | 944 | +0.03(+0.07%) |
Feb 23, 2024 | 48.75 | 48.90 | 48.75 | 48.88 | 1,398 | +0.05(+0.10%) |
Feb 22, 2024 | 48.79 | 48.94 | 48.75 | 48.83 | 1,604 | +0.09(+0.19%) |
Feb 21, 2024 | 48.78 | 48.81 | 48.78 | 48.74 | 931 | +0.10(+0.20%) |
Feb 20, 2024 | 48.59 | 48.67 | 48.58 | 48.64 | 680 | -0.24(-0.49%) |
Feb 16, 2024 | 48.71 | 48.98 | 48.71 | 48.88 | 1,668 | +0.07(+0.13%) |
Feb 15, 2024 | 48.84 | 48.94 | 48.82 | 48.82 | 1,123 | +0.24(+0.50%) |
Feb 14, 2024 | 48.26 | 48.69 | 48.26 | 48.57 | 571 | +0.24(+0.50%) |
Feb 13, 2024 | 48.55 | 48.55 | 48.33 | 48.33 | 1,479 | -0.54(-1.10%) |
Feb 12, 2024 | 48.60 | 48.99 | 48.60 | 48.87 | 1,317 | +0.36(+0.75%) |
Feb 09, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 233 | +0.10(+0.20%) |
Feb 08, 2024 | 48.38 | 48.47 | 48.35 | 48.41 | 3,939 | +0.02(+0.04%) |
Feb 07, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 110 | +0.10(+0.21%) |
Feb 06, 2024 | 48.43 | 48.43 | 48.29 | 48.29 | 241 | +0.04(+0.09%) |
Feb 05, 2024 | 48.21 | 48.26 | 48.21 | 48.24 | 5,559 | -0.01(-0.01%) |
Feb 02, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 309 | -0.09(-0.19%) |
Feb 01, 2024 | 48.49 | 48.50 | 48.34 | 48.34 | 1,649 | -0.01(-0.02%) |
Jan 31, 2024 | 48.51 | 48.51 | 48.03 | 48.35 | 4,018 | -0.19(-0.39%) |
Jan 30, 2024 | 48.80 | 48.80 | 48.53 | 48.54 | 1,130 | -0.12(-0.25%) |
Jan 29, 2024 | 48.51 | 48.67 | 48.40 | 48.66 | 1,426 | +0.44(+0.92%) |
Jan 26, 2024 | 48.40 | 48.41 | 48.22 | 48.22 | 818 | -0.12(-0.24%) |
Jan 25, 2024 | 48.48 | 48.48 | 48.34 | 48.34 | 1,436 | +0.22(+0.45%) |
Jan 24, 2024 | 48.33 | 48.33 | 48.10 | 48.12 | 3,441 | -0.12(-0.26%) |
Jan 23, 2024 | 48.46 | 48.47 | 48.24 | 48.24 | 10,011 | +0.25(+0.53%) |
Jan 22, 2024 | 48.25 | 48.34 | 47.99 | 47.99 | 1,094 | +0.00(+0.00%) |
Jan 19, 2024 | 48.11 | 48.13 | 47.91 | 47.99 | 1,439 | +0.02(+0.04%) |
Jan 18, 2024 | 47.79 | 47.97 | 47.79 | 47.97 | 1,234 | +0.05(+0.09%) |
Jan 17, 2024 | 47.92 | 47.93 | 47.86 | 47.93 | 4,379 | -0.18(-0.37%) |
Jan 16, 2024 | 47.80 | 48.10 | 47.80 | 48.10 | 1,955 | -0.14(-0.29%) |
Jan 12, 2024 | 48.37 | 48.38 | 48.24 | 48.24 | 1,117 | -0.02(-0.05%) |
Jan 11, 2024 | 48.07 | 48.32 | 48.07 | 48.26 | 351 | +0.09(+0.19%) |
Jan 10, 2024 | 48.34 | 48.34 | 48.14 | 48.17 | 1,532 | -0.14(-0.29%) |
Jan 09, 2024 | 48.15 | 48.31 | 48.15 | 48.31 | 1,293 | -0.11(-0.22%) |
Jan 08, 2024 | 48.18 | 48.55 | 48.18 | 48.42 | 1,605 | +0.28(+0.58%) |
Jan 05, 2024 | 48.24 | 48.36 | 48.00 | 48.14 | 6,937 | -0.18(-0.37%) |
Jan 04, 2024 | 48.19 | 48.42 | 48.19 | 48.32 | 2,300 | -0.04(-0.08%) |
Jan 03, 2024 | 48.45 | 48.46 | 48.35 | 48.36 | 1,429 | -0.13(-0.26%) |
Jan 02, 2024 | 48.60 | 48.62 | 48.40 | 48.48 | 3,368 | -0.16(-0.34%) |
Dec 29, 2023 | 48.77 | 48.77 | 48.56 | 48.65 | 3,838 | -0.13(-0.27%) |
Dec 28, 2023 | 48.83 | 48.87 | 48.71 | 48.78 | 2,147 | +0.02(+0.05%) |
Dec 27, 2023 | 48.73 | 48.79 | 48.73 | 48.76 | 893 | +0.02(+0.05%) |
Dec 26, 2023 | 48.70 | 48.73 | 48.70 | 48.73 | 459 | +0.23(+0.48%) |
Dec 22, 2023 | 48.65 | 48.65 | 48.47 | 48.50 | 1,290 | +0.02(+0.04%) |
Dec 21, 2023 | 48.48 | 48.51 | 48.40 | 48.48 | 1,907 | +0.21(+0.44%) |
Dec 20, 2023 | 48.57 | 48.57 | 48.27 | 48.27 | 686 | -0.12(-0.25%) |
Dec 19, 2023 | 48.36 | 48.39 | 48.36 | 48.39 | 76,619 | +0.11(+0.22%) |
Dec 18, 2023 | 45.09 | 48.35 | 44.95 | 48.28 | 3,143 | -0.02(-0.05%) |
Dec 15, 2023 | 48.36 | 48.45 | 48.26 | 48.31 | 2,049 | -0.04(-0.09%) |
Dec 14, 2023 | 48.36 | 48.36 | 48.35 | 48.35 | 1,614 | +0.25(+0.53%) |
Dec 13, 2023 | 47.81 | 48.10 | 47.81 | 48.10 | 1,463 | +0.32(+0.67%) |
Dec 12, 2023 | 47.72 | 47.84 | 47.69 | 47.78 | 3,798 | +0.02(+0.05%) |
Dec 11, 2023 | 47.80 | 47.80 | 47.76 | 47.76 | 337 | -0.06(-0.13%) |
Dec 08, 2023 | 47.79 | 47.89 | 47.79 | 47.82 | 1,371 | +0.08(+0.18%) |
Dec 07, 2023 | 47.71 | 47.77 | 47.71 | 47.73 | 851 | +0.00(+0.01%) |
Dec 06, 2023 | 47.84 | 47.84 | 47.72 | 47.73 | 505 | +0.10(+0.21%) |
Dec 05, 2023 | 47.61 | 47.63 | 47.61 | 47.63 | 270 | -0.10(-0.22%) |
Dec 04, 2023 | 47.69 | 47.73 | 47.69 | 47.73 | 558 | -0.02(-0.04%) |