Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.15 | 46.71 | 46.10 | 46.71 | 453 | +0.65(+1.42%) |
May 30, 2024 | 46.02 | 46.05 | 46.02 | 46.05 | 549 | +0.25(+0.56%) |
May 29, 2024 | 45.89 | 45.90 | 45.80 | 45.80 | 1,658 | -0.46(-1.00%) |
May 28, 2024 | 46.19 | 46.27 | 46.19 | 46.26 | 2,688 | -0.24(-0.52%) |
May 24, 2024 | 46.48 | 46.54 | 46.48 | 46.50 | 802 | +0.11(+0.25%) |
May 23, 2024 | 46.70 | 46.76 | 46.38 | 46.39 | 1,294 | -0.59(-1.26%) |
May 22, 2024 | 47.11 | 47.11 | 46.98 | 46.98 | 616 | -0.25(-0.52%) |
May 21, 2024 | 47.25 | 47.25 | 47.16 | 47.23 | 1,316 | -0.00(-0.00%) |
May 20, 2024 | 47.36 | 47.36 | 47.13 | 47.23 | 1,577 | -0.07(-0.15%) |
May 17, 2024 | 47.22 | 47.30 | 47.22 | 47.30 | 2,162 | +0.07(+0.14%) |
May 16, 2024 | 47.31 | 47.31 | 47.24 | 47.24 | 916 | -0.02(-0.05%) |
May 15, 2024 | 47.03 | 47.26 | 47.03 | 47.26 | 11,271 | +0.44(+0.94%) |
May 14, 2024 | 46.69 | 46.84 | 46.64 | 46.82 | 872 | +0.17(+0.37%) |
May 13, 2024 | 46.73 | 46.73 | 46.61 | 46.65 | 1,035 | -0.06(-0.13%) |
May 10, 2024 | 46.57 | 46.76 | 46.57 | 46.71 | 1,823 | +0.18(+0.39%) |
May 09, 2024 | 46.28 | 46.53 | 46.28 | 46.52 | 2,956 | +0.29(+0.63%) |
May 08, 2024 | 46.19 | 46.23 | 46.16 | 46.23 | 1,960 | +0.12(+0.26%) |
May 07, 2024 | 46.04 | 46.12 | 46.01 | 46.12 | 874 | +0.22(+0.49%) |
May 06, 2024 | 45.94 | 45.94 | 45.73 | 45.89 | 4,884 | +0.23(+0.50%) |
May 03, 2024 | 45.74 | 45.74 | 45.58 | 45.66 | 2,357 | +0.29(+0.63%) |
May 02, 2024 | 45.21 | 45.43 | 45.13 | 45.38 | 1,463 | +0.28(+0.63%) |
May 01, 2024 | 45.02 | 45.13 | 45.02 | 45.09 | 624 | -0.06(-0.13%) |
Apr 30, 2024 | 45.41 | 45.41 | 45.15 | 45.15 | 708 | -0.52(-1.14%) |
Apr 29, 2024 | 45.78 | 45.78 | 45.54 | 45.67 | 2,215 | +0.04(+0.09%) |
Apr 26, 2024 | 45.62 | 45.63 | 45.62 | 45.63 | 664 | +0.07(+0.15%) |
Apr 25, 2024 | 45.29 | 45.56 | 45.29 | 45.56 | 3,215 | -0.09(-0.20%) |
Apr 24, 2024 | 45.46 | 45.65 | 45.46 | 45.65 | 2,036 | +0.13(+0.28%) |
Apr 23, 2024 | 45.29 | 45.52 | 45.29 | 45.52 | 895 | +0.27(+0.60%) |
Apr 22, 2024 | 45.14 | 45.38 | 44.97 | 45.25 | 2,342 | +0.36(+0.81%) |
Apr 19, 2024 | 44.95 | 44.95 | 44.89 | 44.89 | 1,654 | +0.25(+0.56%) |
Apr 18, 2024 | 44.75 | 44.75 | 44.51 | 44.64 | 1,757 | +0.04(+0.08%) |
Apr 17, 2024 | 44.76 | 44.76 | 44.60 | 44.60 | 953 | -0.05(-0.12%) |
Apr 16, 2024 | 44.71 | 44.84 | 44.65 | 44.65 | 2,684 | -0.25(-0.55%) |
Apr 15, 2024 | 45.70 | 45.70 | 44.87 | 44.90 | 3,454 | -0.27(-0.59%) |
Apr 12, 2024 | 45.38 | 45.38 | 45.15 | 45.17 | 2,571 | -0.74(-1.60%) |
Apr 11, 2024 | 45.66 | 46.01 | 45.60 | 45.91 | 2,209 | +0.06(+0.14%) |
Apr 10, 2024 | 45.80 | 45.90 | 45.72 | 45.85 | 1,802 | -0.54(-1.16%) |
Apr 09, 2024 | 46.25 | 46.45 | 46.23 | 46.38 | 2,639 | +0.00(+0.00%) |
Apr 08, 2024 | 46.48 | 46.51 | 46.38 | 46.38 | 2,411 | -0.04(-0.09%) |
Apr 05, 2024 | 46.31 | 46.45 | 46.31 | 46.42 | 2,142 | +0.24(+0.53%) |
Apr 04, 2024 | 46.95 | 46.95 | 46.18 | 46.18 | 2,430 | -0.35(-0.75%) |
Apr 03, 2024 | 46.61 | 46.69 | 46.53 | 46.53 | 983 | -0.11(-0.24%) |
Apr 02, 2024 | 46.61 | 46.66 | 46.55 | 46.63 | 5,047 | -0.32(-0.67%) |
Apr 01, 2024 | 46.74 | 47.52 | 46.74 | 46.95 | 1,755 | -0.30(-0.63%) |
Mar 28, 2024 | 47.16 | 47.25 | 47.16 | 47.25 | 925 | +0.21(+0.45%) |
Mar 27, 2024 | 46.81 | 47.04 | 46.76 | 47.04 | 3,365 | +0.55(+1.19%) |
Mar 26, 2024 | 46.62 | 46.62 | 46.48 | 46.48 | 1,087 | -0.05(-0.12%) |
Mar 25, 2024 | 46.72 | 46.72 | 46.54 | 46.54 | 2,098 | -0.19(-0.40%) |
Mar 22, 2024 | 46.77 | 46.78 | 46.73 | 46.73 | 5,150 | -0.18(-0.38%) |
Mar 21, 2024 | 47.02 | 47.03 | 46.85 | 46.90 | 3,103 | +0.34(+0.72%) |
Mar 20, 2024 | 46.24 | 46.57 | 46.24 | 46.57 | 1,550 | +0.32(+0.70%) |
Mar 19, 2024 | 46.20 | 46.25 | 46.13 | 46.25 | 1,648 | +0.22(+0.48%) |
Mar 18, 2024 | 46.05 | 46.20 | 46.03 | 46.03 | 3,619 | +0.06(+0.13%) |
Mar 15, 2024 | 45.91 | 46.06 | 45.90 | 45.97 | 1,571 | -0.13(-0.29%) |
Mar 14, 2024 | 46.13 | 46.17 | 45.98 | 46.10 | 2,705 | -0.29(-0.62%) |
Mar 13, 2024 | 46.41 | 46.41 | 46.39 | 46.39 | 435 | +0.02(+0.05%) |
Mar 12, 2024 | 46.38 | 46.38 | 46.22 | 46.37 | 741 | +0.22(+0.48%) |
Mar 11, 2024 | 46.13 | 46.14 | 46.09 | 46.14 | 1,736 | +0.15(+0.33%) |
Mar 08, 2024 | 46.19 | 46.19 | 45.99 | 45.99 | 5,892 | -0.08(-0.17%) |
Mar 07, 2024 | 46.12 | 46.17 | 46.01 | 46.07 | 7,858 | +0.26(+0.56%) |
Mar 06, 2024 | 45.91 | 45.91 | 45.72 | 45.81 | 3,003 | +0.20(+0.44%) |
Mar 05, 2024 | 45.90 | 45.90 | 45.61 | 45.61 | 4,423 | -0.29(-0.63%) |
Mar 04, 2024 | 45.80 | 45.95 | 45.79 | 45.90 | 1,307 | +0.06(+0.12%) |
Mar 01, 2024 | 45.76 | 45.88 | 45.69 | 45.85 | 1,551 | +0.08(+0.17%) |
Feb 29, 2024 | 45.63 | 45.77 | 45.57 | 45.77 | 828 | +0.22(+0.48%) |
Feb 28, 2024 | 45.58 | 45.68 | 45.48 | 45.55 | 2,218 | -0.02(-0.04%) |
Feb 27, 2024 | 45.44 | 45.57 | 45.39 | 45.57 | 4,386 | +0.06(+0.14%) |
Feb 26, 2024 | 45.65 | 45.65 | 45.51 | 45.51 | 752 | -0.27(-0.59%) |
Feb 23, 2024 | 45.90 | 45.90 | 45.78 | 45.78 | 2,582 | +0.14(+0.30%) |
Feb 22, 2024 | 45.50 | 45.64 | 45.50 | 45.64 | 410 | +0.35(+0.78%) |
Feb 21, 2024 | 45.18 | 45.29 | 45.14 | 45.29 | 1,780 | +0.32(+0.71%) |
Feb 20, 2024 | 45.05 | 45.05 | 44.93 | 44.97 | 1,540 | -0.08(-0.17%) |
Feb 16, 2024 | 45.25 | 45.25 | 45.05 | 45.05 | 430 | -0.05(-0.11%) |
Feb 15, 2024 | 44.96 | 45.19 | 44.96 | 45.10 | 1,536 | +0.43(+0.96%) |
Feb 14, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 126 | +0.20(+0.44%) |
Feb 13, 2024 | 44.51 | 44.57 | 44.21 | 44.47 | 2,643 | -0.53(-1.18%) |
Feb 12, 2024 | 45.02 | 45.11 | 45.00 | 45.00 | 1,146 | +0.08(+0.17%) |
Feb 09, 2024 | 44.80 | 44.96 | 44.75 | 44.92 | 3,600 | +0.10(+0.23%) |
Feb 08, 2024 | 44.68 | 44.82 | 44.68 | 44.82 | 2,861 | -0.09(-0.20%) |
Feb 07, 2024 | 44.99 | 44.99 | 44.84 | 44.91 | 4,669 | +0.18(+0.40%) |
Feb 06, 2024 | 44.62 | 44.73 | 44.62 | 44.73 | 1,005 | +0.25(+0.56%) |
Feb 05, 2024 | 44.43 | 44.52 | 44.43 | 44.48 | 1,850 | -0.41(-0.92%) |
Feb 02, 2024 | 44.85 | 44.96 | 44.73 | 44.89 | 2,677 | -0.06(-0.12%) |
Feb 01, 2024 | 44.55 | 44.95 | 44.54 | 44.95 | 1,698 | +0.27(+0.60%) |
Jan 31, 2024 | 44.95 | 44.99 | 44.68 | 44.68 | 1,322 | -0.41(-0.92%) |
Jan 30, 2024 | 45.15 | 45.15 | 45.10 | 45.10 | 558 | +0.12(+0.26%) |
Jan 29, 2024 | 44.59 | 45.05 | 44.59 | 44.98 | 2,590 | +0.26(+0.58%) |
Jan 26, 2024 | 44.67 | 44.80 | 44.65 | 44.72 | 5,004 | +0.02(+0.05%) |
Jan 25, 2024 | 44.64 | 44.70 | 44.55 | 44.70 | 1,718 | +0.32(+0.73%) |
Jan 24, 2024 | 44.66 | 44.66 | 44.37 | 44.37 | 1,034 | -0.07(-0.15%) |
Jan 23, 2024 | 44.50 | 44.50 | 44.22 | 44.44 | 6,262 | -0.01(-0.01%) |
Jan 22, 2024 | 44.54 | 44.54 | 44.41 | 44.44 | 2,312 | -0.01(-0.02%) |
Jan 19, 2024 | 44.30 | 44.45 | 44.30 | 44.45 | 324 | +0.41(+0.92%) |
Jan 18, 2024 | 43.74 | 44.10 | 43.74 | 44.05 | 4,949 | +0.18(+0.42%) |
Jan 17, 2024 | 43.99 | 43.99 | 43.76 | 43.86 | 7,314 | -0.19(-0.43%) |
Jan 16, 2024 | 44.10 | 44.10 | 43.99 | 44.05 | 3,081 | -0.22(-0.49%) |
Jan 12, 2024 | 44.45 | 44.45 | 44.23 | 44.27 | 1,892 | +0.07(+0.15%) |
Jan 11, 2024 | 44.09 | 44.23 | 43.95 | 44.20 | 1,130 | -0.16(-0.37%) |
Jan 10, 2024 | 44.29 | 44.45 | 44.24 | 44.37 | 14,352 | +0.07(+0.16%) |
Jan 09, 2024 | 44.22 | 44.33 | 44.21 | 44.30 | 3,135 | -0.22(-0.49%) |
Jan 08, 2024 | 44.13 | 44.56 | 44.13 | 44.51 | 3,176 | +0.41(+0.93%) |
Jan 05, 2024 | 44.09 | 44.22 | 43.94 | 44.10 | 1,610 | +0.06(+0.14%) |
Jan 04, 2024 | 44.33 | 44.33 | 44.05 | 44.05 | 1,316 | +0.01(+0.02%) |
Jan 03, 2024 | 44.07 | 44.19 | 44.04 | 44.04 | 78,103 | -0.19(-0.43%) |
Jan 02, 2024 | 44.33 | 44.33 | 44.15 | 44.23 | 1,103 | +0.01(+0.03%) |
Dec 29, 2023 | 44.18 | 44.26 | 44.10 | 44.21 | 10,258 | -0.05(-0.12%) |
Dec 28, 2023 | 44.26 | 44.30 | 44.26 | 44.27 | 656 | +0.16(+0.37%) |
Dec 27, 2023 | 44.08 | 44.18 | 44.02 | 44.10 | 4,837 | +0.00(+0.01%) |
Dec 26, 2023 | 43.95 | 44.13 | 43.95 | 44.10 | 1,675 | +0.26(+0.59%) |
Dec 22, 2023 | 44.01 | 44.02 | 43.79 | 43.84 | 10,292 | +0.14(+0.31%) |
Dec 21, 2023 | 43.60 | 43.70 | 43.48 | 43.70 | 5,060 | +0.35(+0.80%) |
Dec 20, 2023 | 43.91 | 44.03 | 43.36 | 43.36 | 4,348 | -0.63(-1.44%) |
Dec 19, 2023 | 43.97 | 44.03 | 43.94 | 43.99 | 8,089 | +0.23(+0.52%) |
Dec 18, 2023 | 43.86 | 43.86 | 43.70 | 43.76 | 14,250 | +0.05(+0.11%) |
Dec 15, 2023 | 43.57 | 43.73 | 43.57 | 43.71 | 7,472 | -0.02(-0.04%) |
Dec 14, 2023 | 43.87 | 43.87 | 43.62 | 43.73 | 3,909 | +0.15(+0.34%) |
Dec 13, 2023 | 42.98 | 43.58 | 42.98 | 43.58 | 7,308 | +0.52(+1.21%) |
Dec 12, 2023 | 43.04 | 43.06 | 43.04 | 43.06 | 673 | +0.08(+0.18%) |
Dec 11, 2023 | 42.90 | 43.04 | 42.90 | 42.98 | 1,057 | +0.25(+0.58%) |
Dec 08, 2023 | 42.63 | 42.81 | 42.63 | 42.73 | 1,909 | +0.11(+0.26%) |
Dec 07, 2023 | 42.57 | 42.64 | 42.57 | 42.62 | 1,782 | +0.14(+0.32%) |
Dec 06, 2023 | 42.66 | 42.66 | 42.48 | 42.48 | 2,172 | -0.09(-0.21%) |
Dec 05, 2023 | 42.68 | 42.68 | 42.57 | 42.57 | 7,534 | -0.30(-0.69%) |
Dec 04, 2023 | 42.80 | 42.91 | 42.77 | 42.86 | 1,721 | -0.11(-0.25%) |
Dec 01, 2023 | 42.64 | 43.02 | 42.64 | 42.97 | 6,920 | +0.35(+0.83%) |
Nov 30, 2023 | 42.41 | 42.68 | 42.41 | 42.62 | 9,114 | +0.27(+0.63%) |
Nov 29, 2023 | 42.40 | 42.41 | 42.34 | 42.35 | 2,855 | +0.09(+0.22%) |
Nov 28, 2023 | 42.41 | 42.41 | 42.25 | 42.26 | 1,721 | -0.04(-0.09%) |
Nov 27, 2023 | 42.32 | 42.35 | 42.27 | 42.30 | 10,516 | -0.05(-0.13%) |
Nov 24, 2023 | 42.35 | 42.40 | 42.35 | 42.35 | 1,170 | +0.12(+0.28%) |
Nov 22, 2023 | 42.15 | 42.28 | 42.15 | 42.23 | 7,987 | +0.23(+0.54%) |
Nov 21, 2023 | 41.98 | 42.05 | 41.98 | 42.00 | 5,852 | +0.01(+0.03%) |
Nov 20, 2023 | 41.83 | 42.11 | 41.83 | 41.99 | 4,465 | +0.24(+0.57%) |
Nov 17, 2023 | 41.78 | 41.84 | 41.75 | 41.75 | 5,158 | +0.05(+0.12%) |
Nov 16, 2023 | 41.77 | 41.77 | 41.61 | 41.71 | 2,927 | +0.07(+0.17%) |
Nov 15, 2023 | 41.71 | 41.74 | 41.64 | 41.64 | 4,387 | +0.09(+0.22%) |
Nov 14, 2023 | 41.58 | 41.60 | 41.55 | 41.55 | 2,982 | +0.73(+1.80%) |
Nov 13, 2023 | 40.80 | 40.89 | 40.79 | 40.81 | 3,478 | -0.04(-0.10%) |
Nov 10, 2023 | 40.57 | 40.85 | 40.44 | 40.85 | 1,778 | +0.42(+1.03%) |
Nov 09, 2023 | 40.79 | 40.83 | 40.43 | 40.43 | 5,642 | -0.42(-1.03%) |
Nov 08, 2023 | 40.94 | 40.94 | 40.79 | 40.86 | 2,479 | -0.01(-0.03%) |
Nov 07, 2023 | 40.94 | 40.96 | 40.85 | 40.87 | 2,937 | -0.08(-0.20%) |
Nov 06, 2023 | 40.95 | 40.98 | 40.91 | 40.95 | 4,411 | -0.17(-0.41%) |
Nov 03, 2023 | 41.11 | 41.29 | 41.11 | 41.12 | 22,161 | +0.37(+0.91%) |
Nov 02, 2023 | 40.27 | 40.81 | 40.27 | 40.75 | 7,353 | +0.68(+1.69%) |