Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 47.13 | 47.70 | 47.05 | 47.70 | 1,521 | +0.43(+0.91%) |
May 30, 2024 | 47.26 | 47.36 | 47.26 | 47.27 | 1,093 | +0.32(+0.69%) |
May 29, 2024 | 47.00 | 47.07 | 46.95 | 46.95 | 1,564 | -0.26(-0.55%) |
May 28, 2024 | 47.34 | 47.34 | 47.13 | 47.21 | 1,601 | -0.10(-0.21%) |
May 24, 2024 | 47.34 | 47.46 | 47.20 | 47.30 | 1,326 | +0.45(+0.97%) |
May 23, 2024 | 47.18 | 47.28 | 46.83 | 46.85 | 3,118 | -0.48(-1.01%) |
May 22, 2024 | 47.75 | 47.80 | 47.32 | 47.33 | 18,590 | -0.36(-0.76%) |
May 21, 2024 | 47.80 | 47.80 | 47.51 | 47.69 | 1,386 | -0.08(-0.16%) |
May 20, 2024 | 48.01 | 48.03 | 47.71 | 47.77 | 935 | -0.32(-0.67%) |
May 17, 2024 | 47.97 | 48.09 | 47.96 | 48.09 | 3,672 | -0.02(-0.05%) |
May 16, 2024 | 48.29 | 48.30 | 48.12 | 48.12 | 1,075 | +0.03(+0.05%) |
May 15, 2024 | 48.22 | 48.22 | 48.05 | 48.09 | 1,965 | +0.17(+0.36%) |
May 14, 2024 | 47.68 | 48.00 | 47.66 | 47.92 | 2,401 | +0.14(+0.29%) |
May 13, 2024 | 48.16 | 48.30 | 47.78 | 47.78 | 1,568 | -0.28(-0.59%) |
May 10, 2024 | 48.17 | 48.18 | 47.98 | 48.06 | 2,653 | +0.01(+0.02%) |
May 09, 2024 | 47.92 | 48.07 | 47.92 | 48.05 | 1,996 | +0.60(+1.27%) |
May 08, 2024 | 47.54 | 47.54 | 47.39 | 47.45 | 11,839 | -0.22(-0.47%) |
May 07, 2024 | 47.78 | 47.78 | 47.65 | 47.67 | 2,488 | +0.12(+0.26%) |
May 06, 2024 | 47.27 | 47.55 | 47.27 | 47.55 | 15,022 | +0.40(+0.85%) |
May 03, 2024 | 47.15 | 47.18 | 47.06 | 47.15 | 4,085 | +0.41(+0.88%) |
May 02, 2024 | 46.51 | 46.76 | 46.39 | 46.74 | 274,887 | +0.53(+1.14%) |
May 01, 2024 | 46.30 | 46.84 | 46.14 | 46.21 | 2,386 | -0.31(-0.66%) |
Apr 30, 2024 | 47.03 | 47.03 | 46.52 | 46.52 | 1,069 | -0.65(-1.38%) |
Apr 29, 2024 | 47.20 | 47.23 | 47.07 | 47.17 | 1,861 | +0.02(+0.04%) |
Apr 26, 2024 | 47.05 | 47.22 | 47.05 | 47.15 | 1,802 | +0.41(+0.88%) |
Apr 25, 2024 | 46.28 | 46.74 | 46.26 | 46.74 | 4,757 | -0.12(-0.25%) |
Apr 24, 2024 | 46.70 | 46.87 | 46.70 | 46.86 | 742 | -0.10(-0.22%) |
Apr 23, 2024 | 46.70 | 47.03 | 46.70 | 46.96 | 5,626 | +0.42(+0.90%) |
Apr 22, 2024 | 46.45 | 46.75 | 46.24 | 46.54 | 5,754 | +0.26(+0.56%) |
Apr 19, 2024 | 46.47 | 46.49 | 46.05 | 46.28 | 8,960 | -0.14(-0.30%) |
Apr 18, 2024 | 46.64 | 46.81 | 46.42 | 46.42 | 1,841 | -0.05(-0.11%) |
Apr 17, 2024 | 46.87 | 46.95 | 46.47 | 46.47 | 3,996 | -0.19(-0.41%) |
Apr 16, 2024 | 46.72 | 46.80 | 46.55 | 46.66 | 220,316 | -0.15(-0.32%) |
Apr 15, 2024 | 47.69 | 47.69 | 46.81 | 46.81 | 2,651 | -0.50(-1.05%) |
Apr 12, 2024 | 47.69 | 47.69 | 47.31 | 47.31 | 997 | -0.71(-1.49%) |
Apr 11, 2024 | 47.69 | 48.11 | 47.68 | 48.02 | 5,755 | +0.21(+0.44%) |
Apr 10, 2024 | 47.57 | 47.90 | 47.57 | 47.81 | 380,048 | -0.48(-0.99%) |
Apr 09, 2024 | 48.28 | 48.29 | 48.02 | 48.29 | 1,489 | +0.04(+0.09%) |
Apr 08, 2024 | 48.20 | 48.33 | 48.20 | 48.24 | 1,209 | +0.03(+0.07%) |
Apr 05, 2024 | 48.00 | 48.30 | 48.00 | 48.21 | 3,078 | +0.40(+0.84%) |
Apr 04, 2024 | 48.81 | 48.81 | 47.81 | 47.81 | 2,895 | -0.56(-1.16%) |
Apr 03, 2024 | 48.54 | 48.54 | 48.33 | 48.37 | 4,672 | -0.31(-0.64%) |
Apr 02, 2024 | 48.96 | 48.96 | 48.55 | 48.68 | 9,495 | -0.54(-1.10%) |
Apr 01, 2024 | 49.85 | 49.85 | 49.20 | 49.22 | 2,448 | -0.48(-0.96%) |
Mar 28, 2024 | 49.84 | 49.84 | 49.69 | 49.70 | 3,617 | +0.12(+0.24%) |
Mar 27, 2024 | 49.37 | 49.58 | 49.29 | 49.58 | 37,616 | +0.45(+0.93%) |
Mar 26, 2024 | 49.26 | 49.28 | 49.12 | 49.12 | 2,768 | -0.00(-0.01%) |
Mar 25, 2024 | 49.46 | 49.48 | 49.13 | 49.13 | 2,044 | -0.31(-0.63%) |
Mar 22, 2024 | 49.94 | 49.94 | 49.44 | 49.44 | 13,901 | -0.53(-1.06%) |
Mar 21, 2024 | 49.85 | 50.07 | 49.80 | 49.97 | 802,852 | +0.27(+0.54%) |
Mar 20, 2024 | 49.27 | 49.70 | 49.18 | 49.70 | 30,062 | +0.65(+1.33%) |
Mar 19, 2024 | 48.77 | 49.05 | 48.70 | 49.05 | 3,456 | +0.42(+0.86%) |
Mar 18, 2024 | 48.85 | 48.85 | 48.63 | 48.63 | 1,490 | +0.04(+0.09%) |
Mar 15, 2024 | 48.87 | 48.87 | 48.59 | 48.59 | 5,982 | -0.28(-0.57%) |
Mar 14, 2024 | 49.09 | 49.09 | 48.78 | 48.87 | 3,499 | -0.18(-0.37%) |
Mar 13, 2024 | 48.96 | 49.19 | 48.96 | 49.05 | 3,158 | +0.16(+0.33%) |
Mar 12, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 270 | +0.57(+1.19%) |
Mar 11, 2024 | 48.33 | 48.33 | 48.15 | 48.32 | 2,116 | -0.26(-0.53%) |
Mar 08, 2024 | 48.92 | 48.92 | 48.54 | 48.58 | 2,938 | -0.50(-1.02%) |
Mar 07, 2024 | 49.01 | 49.08 | 48.95 | 49.08 | 3,428 | +0.35(+0.72%) |
Mar 06, 2024 | 48.77 | 48.77 | 48.62 | 48.73 | 2,103 | +0.14(+0.30%) |
Mar 05, 2024 | 48.60 | 48.73 | 48.48 | 48.59 | 2,288 | -0.11(-0.23%) |
Mar 04, 2024 | 48.86 | 48.86 | 48.70 | 48.70 | 3,367 | -0.08(-0.16%) |
Mar 01, 2024 | 48.40 | 48.78 | 48.40 | 48.77 | 16,073 | +0.23(+0.48%) |
Feb 29, 2024 | 48.31 | 48.54 | 48.31 | 48.54 | 12,533 | +0.26(+0.53%) |
Feb 28, 2024 | 48.19 | 48.36 | 48.19 | 48.28 | 4,764 | +0.07(+0.15%) |
Feb 27, 2024 | 48.17 | 48.21 | 48.03 | 48.21 | 6,139 | +0.33(+0.69%) |
Feb 26, 2024 | 47.97 | 47.99 | 47.88 | 47.88 | 3,189 | +0.04(+0.08%) |
Feb 23, 2024 | 47.76 | 47.89 | 47.76 | 47.84 | 2,718 | +0.28(+0.60%) |
Feb 22, 2024 | 47.01 | 47.57 | 47.00 | 47.56 | 2,721 | +0.85(+1.82%) |
Feb 21, 2024 | 46.61 | 46.71 | 46.51 | 46.71 | 1,852 | +0.13(+0.28%) |
Feb 20, 2024 | 46.61 | 46.61 | 46.58 | 46.58 | 339 | -0.14(-0.30%) |
Feb 16, 2024 | 46.59 | 46.83 | 46.59 | 46.72 | 1,200 | -0.06(-0.12%) |
Feb 15, 2024 | 46.65 | 46.83 | 46.65 | 46.77 | 1,855 | +0.30(+0.64%) |
Feb 14, 2024 | 46.45 | 46.48 | 46.17 | 46.48 | 739 | +0.38(+0.81%) |
Feb 13, 2024 | 46.31 | 46.31 | 45.98 | 46.10 | 2,473 | -0.73(-1.57%) |
Feb 12, 2024 | 46.88 | 46.99 | 46.84 | 46.84 | 2,082 | +0.13(+0.27%) |
Feb 09, 2024 | 46.77 | 46.77 | 46.46 | 46.71 | 2,619 | +0.22(+0.48%) |
Feb 08, 2024 | 46.66 | 46.66 | 46.45 | 46.49 | 821 | +0.16(+0.34%) |
Feb 07, 2024 | 46.45 | 46.45 | 46.33 | 46.33 | 618 | +0.45(+0.98%) |
Feb 06, 2024 | 45.59 | 45.90 | 45.59 | 45.88 | 3,588 | +0.11(+0.24%) |
Feb 05, 2024 | 45.65 | 45.81 | 45.65 | 45.77 | 1,205 | -0.37(-0.81%) |
Feb 02, 2024 | 45.83 | 46.27 | 45.46 | 46.14 | 2,077 | +0.72(+1.57%) |
Feb 01, 2024 | 44.87 | 45.42 | 44.87 | 45.42 | 1,791 | +0.83(+1.86%) |
Jan 31, 2024 | 45.00 | 45.02 | 44.60 | 44.60 | 868 | -0.64(-1.41%) |
Jan 30, 2024 | 45.27 | 45.27 | 45.23 | 45.23 | 1,158 | +0.01(+0.01%) |
Jan 29, 2024 | 44.97 | 45.23 | 44.97 | 45.23 | 1,529 | +0.34(+0.75%) |
Jan 26, 2024 | 44.58 | 44.89 | 44.58 | 44.89 | 7,734 | +0.26(+0.58%) |
Jan 25, 2024 | 44.54 | 44.63 | 44.54 | 44.63 | 546 | +0.31(+0.70%) |
Jan 24, 2024 | 44.51 | 44.51 | 44.32 | 44.32 | 1,551 | -0.26(-0.58%) |
Jan 23, 2024 | 44.65 | 44.65 | 44.43 | 44.58 | 5,620 | -0.12(-0.26%) |
Jan 22, 2024 | 44.68 | 44.70 | 44.60 | 44.70 | 1,959 | +0.02(+0.05%) |
Jan 19, 2024 | 44.29 | 44.72 | 44.24 | 44.68 | 992 | +0.31(+0.71%) |
Jan 18, 2024 | 44.24 | 44.37 | 43.99 | 44.37 | 2,199 | +0.37(+0.85%) |
Jan 17, 2024 | 43.99 | 44.06 | 43.78 | 43.99 | 1,463 | -0.22(-0.49%) |
Jan 16, 2024 | 44.12 | 44.24 | 44.06 | 44.21 | 2,586 | +0.05(+0.11%) |
Jan 12, 2024 | 44.40 | 44.40 | 44.07 | 44.16 | 991 | -0.08(-0.18%) |
Jan 11, 2024 | 44.33 | 44.33 | 43.94 | 44.24 | 3,945 | +0.08(+0.19%) |
Jan 10, 2024 | 44.00 | 44.15 | 43.92 | 44.15 | 1,327 | +0.37(+0.85%) |
Jan 09, 2024 | 43.63 | 43.82 | 43.63 | 43.78 | 1,013 | +0.11(+0.25%) |
Jan 08, 2024 | 43.30 | 43.67 | 43.29 | 43.67 | 1,276 | +0.60(+1.40%) |
Jan 05, 2024 | 43.01 | 43.13 | 43.00 | 43.07 | 863 | +0.13(+0.30%) |
Jan 04, 2024 | 43.08 | 43.10 | 42.94 | 42.94 | 1,224 | -0.14(-0.32%) |
Jan 03, 2024 | 43.52 | 43.52 | 43.08 | 43.08 | 823 | -0.73(-1.66%) |
Jan 02, 2024 | 44.07 | 44.07 | 43.68 | 43.81 | 10,995 | -0.35(-0.80%) |
Dec 29, 2023 | 44.31 | 44.31 | 44.10 | 44.16 | 3,634 | -0.14(-0.32%) |
Dec 28, 2023 | 44.35 | 44.39 | 44.30 | 44.30 | 2,749 | +0.01(+0.02%) |
Dec 27, 2023 | 44.35 | 44.35 | 44.30 | 44.30 | 1,984 | +0.10(+0.23%) |
Dec 26, 2023 | 43.98 | 44.23 | 43.98 | 44.20 | 2,212 | +0.10(+0.23%) |
Dec 22, 2023 | 43.93 | 44.22 | 43.93 | 44.10 | 3,873 | -0.02(-0.05%) |
Dec 21, 2023 | 43.98 | 44.12 | 43.90 | 44.12 | 1,382 | +0.45(+1.03%) |
Dec 20, 2023 | 44.21 | 44.33 | 43.67 | 43.67 | 1,602 | -0.82(-1.85%) |
Dec 19, 2023 | 44.43 | 44.49 | 44.41 | 44.49 | 914 | +0.26(+0.58%) |
Dec 18, 2023 | 44.00 | 44.27 | 44.00 | 44.24 | 2,857 | +0.34(+0.77%) |
Dec 15, 2023 | 43.89 | 43.92 | 43.75 | 43.90 | 2,642 | +0.18(+0.41%) |
Dec 14, 2023 | 43.79 | 43.92 | 43.72 | 43.72 | 702 | +0.08(+0.18%) |
Dec 13, 2023 | 42.91 | 43.64 | 42.90 | 43.64 | 906 | +0.74(+1.74%) |
Dec 12, 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 112 | +0.14(+0.34%) |
Dec 11, 2023 | 42.58 | 42.75 | 42.58 | 42.75 | 30,755 | +0.44(+1.04%) |
Dec 08, 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 161 | +0.06(+0.14%) |
Dec 07, 2023 | 42.24 | 42.25 | 42.24 | 42.25 | 355 | +0.18(+0.43%) |
Dec 06, 2023 | 42.23 | 42.23 | 42.07 | 42.07 | 337 | +0.07(+0.16%) |
Dec 05, 2023 | 42.03 | 42.03 | 41.99 | 42.00 | 1,417 | -0.13(-0.31%) |
Dec 04, 2023 | 42.01 | 42.13 | 42.01 | 42.13 | 554 | +0.09(+0.22%) |
Dec 01, 2023 | 41.85 | 42.04 | 41.85 | 42.04 | 785 | +0.68(+1.63%) |
Nov 30, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 24 | +0.17(+0.41%) |
Nov 29, 2023 | 41.50 | 41.50 | 41.20 | 41.20 | 2,607 | -0.10(-0.25%) |
Nov 28, 2023 | 41.10 | 41.31 | 41.09 | 41.30 | 1,331 | -0.02(-0.05%) |
Nov 27, 2023 | 41.36 | 41.41 | 41.32 | 41.32 | 11,119 | +0.07(+0.17%) |
Nov 24, 2023 | 41.20 | 41.25 | 41.17 | 41.25 | 1,057 | +0.09(+0.21%) |
Nov 22, 2023 | 41.16 | 41.16 | 41.16 | 41.16 | 119 | +0.36(+0.89%) |
Nov 21, 2023 | 40.60 | 40.80 | 40.60 | 40.80 | 836 | -0.13(-0.31%) |
Nov 20, 2023 | 40.93 | 40.93 | 40.93 | 40.93 | 38 | +0.18(+0.44%) |
Nov 17, 2023 | 40.74 | 40.79 | 40.74 | 40.75 | 1,286 | +0.28(+0.69%) |
Nov 16, 2023 | 40.69 | 40.69 | 40.42 | 40.47 | 19,676 | -0.56(-1.37%) |
Nov 15, 2023 | 41.05 | 41.14 | 41.03 | 41.03 | 357 | +0.27(+0.67%) |
Nov 14, 2023 | 40.78 | 40.78 | 40.76 | 40.76 | 609 | +1.06(+2.66%) |
Nov 13, 2023 | 39.76 | 39.76 | 39.70 | 39.70 | 857 | -0.09(-0.24%) |
Nov 10, 2023 | 39.55 | 39.80 | 39.55 | 39.80 | 1,023 | +0.55(+1.39%) |
Nov 09, 2023 | 39.52 | 39.52 | 39.25 | 39.25 | 29,794 | -0.37(-0.94%) |
Nov 08, 2023 | 39.73 | 39.73 | 39.58 | 39.62 | 559 | -0.13(-0.34%) |
Nov 07, 2023 | 39.63 | 39.76 | 39.63 | 39.76 | 680 | +0.31(+0.79%) |
Nov 06, 2023 | 39.53 | 39.53 | 39.43 | 39.45 | 586 | +0.02(+0.04%) |
Nov 03, 2023 | 39.48 | 39.48 | 39.43 | 39.43 | 334 | +0.50(+1.28%) |
Nov 02, 2023 | 38.79 | 38.93 | 38.77 | 38.93 | 531 | +0.65(+1.70%) |
Nov 01, 2023 | 38.05 | 38.28 | 38.05 | 38.28 | 2,424 | +0.26(+0.68%) |
Oct 31, 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 168 | +0.20(+0.53%) |
Oct 30, 2023 | 37.47 | 37.87 | 37.47 | 37.82 | 2,250 | +0.72(+1.94%) |
Oct 27, 2023 | 37.54 | 37.54 | 37.10 | 37.10 | 264 | +0.15(+0.41%) |
Oct 26, 2023 | 37.23 | 37.23 | 36.95 | 36.95 | 124 | -0.28(-0.74%) |
Oct 25, 2023 | 37.45 | 37.49 | 37.22 | 37.22 | 5,481 | -0.52(-1.38%) |
Oct 24, 2023 | 37.76 | 37.76 | 37.74 | 37.74 | 190 | +0.27(+0.72%) |
Oct 23, 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 96 | -0.06(-0.16%) |
Oct 20, 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 100 | -0.39(-1.04%) |
Oct 19, 2023 | 37.90 | 37.93 | 37.90 | 37.93 | 222 | -0.34(-0.89%) |
Oct 18, 2023 | 38.44 | 38.44 | 38.22 | 38.27 | 1,329 | -0.50(-1.29%) |
Oct 17, 2023 | 38.82 | 38.86 | 38.75 | 38.77 | 3,913 | +0.13(+0.33%) |
Oct 16, 2023 | 38.67 | 38.67 | 38.64 | 38.64 | 205 | +0.73(+1.92%) |
Oct 13, 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 116 | -0.17(-0.45%) |
Oct 12, 2023 | 38.31 | 38.38 | 38.09 | 38.09 | 685 | -0.31(-0.82%) |
Oct 11, 2023 | 38.29 | 38.40 | 38.29 | 38.40 | 290 | +0.09(+0.23%) |
Oct 10, 2023 | 38.55 | 38.55 | 38.31 | 38.31 | 128 | +0.41(+1.09%) |
Oct 09, 2023 | 37.63 | 37.90 | 37.63 | 37.90 | 448 | +0.12(+0.33%) |
Oct 06, 2023 | 37.60 | 37.78 | 37.60 | 37.78 | 545 | +0.05(+0.14%) |
Oct 05, 2023 | 37.64 | 37.73 | 37.64 | 37.72 | 522 | -0.26(-0.67%) |
Oct 04, 2023 | 37.78 | 37.98 | 37.71 | 37.98 | 896 | +0.38(+1.00%) |
Oct 03, 2023 | 38.11 | 38.13 | 37.50 | 37.60 | 542 | -0.77(-2.01%) |
Oct 02, 2023 | 38.37 | 38.37 | 38.33 | 38.37 | 266 | -0.03(-0.08%) |
Sep 29, 2023 | 38.61 | 38.61 | 38.40 | 38.40 | 1,032 | -0.02(-0.04%) |
Sep 28, 2023 | 37.98 | 38.42 | 37.98 | 38.42 | 729 | +0.29(+0.76%) |
Sep 27, 2023 | 38.09 | 38.14 | 38.09 | 38.13 | 356 | -0.01(-0.03%) |
Sep 26, 2023 | 38.32 | 38.37 | 38.14 | 38.14 | 1,290 | -0.66(-1.70%) |
Sep 25, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 132 | +0.06(+0.16%) |
Sep 22, 2023 | 39.03 | 39.03 | 38.74 | 38.74 | 480 | -0.10(-0.27%) |
Sep 21, 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 147 | -0.89(-2.24%) |
Sep 20, 2023 | 39.93 | 39.94 | 39.73 | 39.73 | 1,154 | -0.18(-0.44%) |
Sep 19, 2023 | 40.06 | 40.06 | 39.91 | 39.91 | 567 | -0.19(-0.47%) |
Sep 18, 2023 | 40.23 | 40.23 | 40.10 | 40.10 | 655 | -0.22(-0.55%) |
Sep 15, 2023 | 40.67 | 40.67 | 40.32 | 40.32 | 934 | -0.65(-1.59%) |
Sep 14, 2023 | 40.75 | 40.97 | 40.75 | 40.97 | 9,238 | +0.34(+0.84%) |
Sep 13, 2023 | 40.67 | 40.67 | 40.57 | 40.63 | 1,622 | +0.06(+0.14%) |
Sep 12, 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 41 | -0.17(-0.41%) |
Sep 11, 2023 | 40.71 | 40.74 | 40.71 | 40.74 | 311 | +0.23(+0.56%) |
Sep 08, 2023 | 40.42 | 40.51 | 40.42 | 40.51 | 1,311 | +0.04(+0.10%) |
Sep 07, 2023 | 40.25 | 40.47 | 40.25 | 40.47 | 473 | +0.17(+0.43%) |
Sep 06, 2023 | 40.29 | 40.31 | 40.29 | 40.30 | 470 | -0.23(-0.57%) |
Sep 05, 2023 | 40.80 | 40.80 | 40.53 | 40.53 | 597 | -0.39(-0.94%) |