Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 100 | -0.38(-0.77%) |
May 30, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 241 | -0.34(-0.68%) |
May 29, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 61 | -0.73(-1.44%) |
May 28, 2024 | 51.20 | 51.20 | 50.43 | 50.99 | 3,613 | +0.19(+0.37%) |
May 24, 2024 | 50.60 | 51.13 | 50.60 | 50.80 | 914 | +0.78(+1.56%) |
May 23, 2024 | 50.25 | 50.25 | 50.00 | 50.02 | 1,027 | -0.21(-0.42%) |
May 22, 2024 | 50.46 | 50.46 | 50.05 | 50.24 | 454 | -0.16(-0.32%) |
May 21, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 278 | -0.17(-0.33%) |
May 20, 2024 | 50.18 | 50.56 | 50.18 | 50.56 | 250 | +0.84(+1.69%) |
May 17, 2024 | 50.02 | 50.02 | 49.72 | 49.72 | 394 | -0.35(-0.69%) |
May 16, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 229 | -0.18(-0.36%) |
May 15, 2024 | 49.24 | 50.25 | 49.24 | 50.25 | 1,169 | +0.68(+1.37%) |
May 14, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 385 | +0.96(+1.98%) |
May 13, 2024 | 48.92 | 48.92 | 48.61 | 48.61 | 180 | +0.08(+0.16%) |
May 10, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 100 | +0.23(+0.47%) |
May 09, 2024 | 48.26 | 48.30 | 48.26 | 48.30 | 247 | +0.25(+0.53%) |
May 08, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 71 | -0.17(-0.35%) |
May 07, 2024 | 48.31 | 48.66 | 48.12 | 48.22 | 1,191 | +0.09(+0.18%) |
May 06, 2024 | 47.55 | 48.13 | 47.55 | 48.13 | 585 | +0.78(+1.65%) |
May 03, 2024 | 47.59 | 47.59 | 47.12 | 47.35 | 1,775 | +1.06(+2.28%) |
May 02, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 127 | +0.68(+1.49%) |
May 01, 2024 | 44.77 | 46.49 | 44.77 | 45.61 | 1,763 | -0.60(-1.30%) |
Apr 30, 2024 | 47.00 | 47.00 | 46.21 | 46.21 | 423 | -0.81(-1.73%) |
Apr 29, 2024 | 47.11 | 47.11 | 47.01 | 47.03 | 628 | +0.31(+0.67%) |
Apr 26, 2024 | 46.51 | 46.72 | 46.51 | 46.72 | 194 | +0.74(+1.62%) |
Apr 25, 2024 | 46.09 | 46.09 | 45.97 | 45.97 | 289 | +0.07(+0.16%) |
Apr 24, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 77 | +0.08(+0.18%) |
Apr 23, 2024 | 44.79 | 45.97 | 44.79 | 45.82 | 1,510 | +1.03(+2.31%) |
Apr 22, 2024 | 44.82 | 44.82 | 44.26 | 44.79 | 15,991 | +0.14(+0.32%) |
Apr 19, 2024 | 45.60 | 45.60 | 44.65 | 44.65 | 927 | -1.45(-3.14%) |
Apr 18, 2024 | 46.76 | 46.76 | 46.09 | 46.09 | 466 | -0.75(-1.60%) |
Apr 17, 2024 | 47.98 | 47.98 | 46.84 | 46.84 | 723 | -1.20(-2.50%) |
Apr 16, 2024 | 47.15 | 48.05 | 47.15 | 48.05 | 2,469 | +0.27(+0.56%) |
Apr 15, 2024 | 49.10 | 49.10 | 47.78 | 47.78 | 14,300 | -0.48(-1.00%) |
Apr 12, 2024 | 49.05 | 49.05 | 48.26 | 48.26 | 1,713 | -1.34(-2.70%) |
Apr 11, 2024 | 49.28 | 49.60 | 48.92 | 49.60 | 6,867 | +0.62(+1.26%) |
Apr 10, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 341 | -0.51(-1.03%) |
Apr 09, 2024 | 49.45 | 49.56 | 49.04 | 49.50 | 5,848 | -0.00(-0.00%) |
Apr 08, 2024 | 49.62 | 49.62 | 49.50 | 49.50 | 293 | +0.30(+0.61%) |
Apr 05, 2024 | 48.77 | 49.53 | 48.77 | 49.20 | 1,220 | +0.22(+0.44%) |
Apr 04, 2024 | 50.42 | 50.42 | 48.69 | 48.98 | 4,228 | -0.95(-1.90%) |
Apr 03, 2024 | 49.47 | 49.99 | 49.47 | 49.93 | 1,418 | +0.79(+1.61%) |
Apr 02, 2024 | 48.84 | 49.73 | 48.81 | 49.14 | 2,667 | -0.61(-1.23%) |
Apr 01, 2024 | 50.00 | 50.11 | 49.35 | 49.75 | 7,764 | +0.05(+0.10%) |
Mar 28, 2024 | 49.86 | 49.86 | 49.58 | 49.70 | 434 | +0.13(+0.27%) |
Mar 27, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 393 | +0.20(+0.41%) |
Mar 26, 2024 | 49.92 | 49.92 | 49.37 | 49.37 | 355 | -0.41(-0.83%) |
Mar 25, 2024 | 50.03 | 50.06 | 49.78 | 49.78 | 1,452 | -0.06(-0.12%) |
Mar 22, 2024 | 49.76 | 50.12 | 49.76 | 49.85 | 621 | -0.44(-0.88%) |
Mar 21, 2024 | 50.50 | 50.79 | 50.24 | 50.29 | 5,145 | +1.09(+2.21%) |
Mar 20, 2024 | 48.77 | 49.20 | 48.77 | 49.20 | 187 | +0.70(+1.45%) |
Mar 19, 2024 | 47.75 | 48.50 | 47.75 | 48.50 | 358 | -0.11(-0.23%) |
Mar 18, 2024 | 49.10 | 49.10 | 48.61 | 48.61 | 1,194 | +0.46(+0.96%) |
Mar 15, 2024 | 48.10 | 48.57 | 48.10 | 48.15 | 5,583 | +0.03(+0.06%) |
Mar 14, 2024 | 48.53 | 48.70 | 48.12 | 48.12 | 848 | -0.89(-1.81%) |
Mar 13, 2024 | 49.72 | 49.72 | 49.01 | 49.01 | 945 | -1.07(-2.14%) |
Mar 12, 2024 | 48.91 | 50.08 | 48.91 | 50.08 | 1,498 | +1.57(+3.24%) |
Mar 11, 2024 | 48.92 | 49.30 | 48.51 | 48.51 | 1,045 | -1.47(-2.94%) |
Mar 08, 2024 | 51.89 | 51.89 | 49.98 | 49.98 | 2,051 | -1.71(-3.31%) |
Mar 07, 2024 | 51.01 | 51.84 | 50.54 | 51.69 | 2,149 | +1.15(+2.28%) |
Mar 06, 2024 | 50.42 | 51.05 | 50.42 | 50.54 | 1,606 | +1.08(+2.18%) |
Mar 05, 2024 | 50.21 | 50.21 | 48.94 | 49.46 | 3,752 | -0.79(-1.57%) |
Mar 04, 2024 | 50.48 | 50.50 | 50.25 | 50.25 | 2,252 | +0.26(+0.52%) |
Mar 01, 2024 | 49.89 | 50.12 | 49.89 | 49.99 | 1,095 | +1.48(+3.06%) |
Feb 29, 2024 | 48.23 | 48.51 | 48.23 | 48.51 | 386 | +0.79(+1.65%) |
Feb 28, 2024 | 47.48 | 47.80 | 47.48 | 47.72 | 420 | -0.40(-0.82%) |
Feb 27, 2024 | 48.25 | 48.25 | 48.12 | 48.12 | 239 | +0.27(+0.55%) |
Feb 26, 2024 | 47.97 | 50.18 | 47.85 | 47.85 | 775 | +0.21(+0.44%) |
Feb 23, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 552 | -0.24(-0.50%) |
Feb 22, 2024 | 47.88 | 48.32 | 47.88 | 47.88 | 1,158 | +1.98(+4.32%) |
Feb 21, 2024 | 45.97 | 45.97 | 45.90 | 45.90 | 3,594 | -0.10(-0.21%) |
Feb 20, 2024 | 46.99 | 46.99 | 45.67 | 46.00 | 4,884 | -1.25(-2.65%) |
Feb 16, 2024 | 46.64 | 47.54 | 46.64 | 47.25 | 1,036 | +0.39(+0.83%) |
Feb 15, 2024 | 47.17 | 47.17 | 46.86 | 46.86 | 609 | +0.65(+1.41%) |
Feb 14, 2024 | 45.63 | 46.21 | 45.63 | 46.21 | 405 | +1.59(+3.56%) |
Feb 13, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 147 | -0.67(-1.47%) |
Feb 12, 2024 | 45.92 | 45.92 | 45.28 | 45.28 | 364 | -0.08(-0.18%) |
Feb 09, 2024 | 44.89 | 45.46 | 44.82 | 45.36 | 3,011 | +1.12(+2.52%) |
Feb 08, 2024 | 43.93 | 44.25 | 43.93 | 44.25 | 249 | +0.52(+1.20%) |
Feb 07, 2024 | 43.99 | 43.99 | 43.73 | 43.73 | 467 | +0.30(+0.68%) |
Feb 06, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 115 | +0.08(+0.19%) |
Feb 05, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 71 | +0.08(+0.18%) |
Feb 02, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 100 | +0.03(+0.07%) |
Feb 01, 2024 | 42.66 | 43.24 | 42.66 | 43.24 | 20,575 | +0.64(+1.49%) |
Jan 31, 2024 | 42.47 | 42.60 | 42.47 | 42.60 | 181 | -0.34(-0.80%) |
Jan 30, 2024 | 43.20 | 43.28 | 42.95 | 42.95 | 421 | -0.20(-0.47%) |
Jan 29, 2024 | 42.87 | 43.15 | 42.57 | 43.15 | 444 | +0.20(+0.47%) |
Jan 26, 2024 | 43.26 | 43.39 | 42.95 | 42.95 | 565 | -0.84(-1.92%) |
Jan 25, 2024 | 44.46 | 44.49 | 43.79 | 43.79 | 3,729 | +0.24(+0.55%) |
Jan 24, 2024 | 43.56 | 43.56 | 43.55 | 43.55 | 144 | +0.54(+1.25%) |
Jan 23, 2024 | 42.67 | 43.01 | 42.67 | 43.01 | 276 | -0.30(-0.70%) |
Jan 22, 2024 | 43.01 | 43.32 | 43.01 | 43.32 | 784 | +0.86(+2.03%) |
Jan 19, 2024 | 41.96 | 42.45 | 41.96 | 42.45 | 253 | +1.19(+2.89%) |
Jan 18, 2024 | 41.02 | 41.34 | 41.00 | 41.26 | 351 | +1.28(+3.20%) |
Jan 17, 2024 | 39.82 | 39.98 | 39.82 | 39.98 | 251 | -0.31(-0.77%) |
Jan 16, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 55 | -0.14(-0.35%) |
Jan 12, 2024 | 40.34 | 40.43 | 40.34 | 40.43 | 228 | +0.16(+0.39%) |
Jan 11, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 134 | +0.04(+0.10%) |
Jan 10, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 158 | -0.09(-0.22%) |
Jan 09, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 124 | +0.11(+0.28%) |
Jan 08, 2024 | 39.57 | 40.21 | 39.57 | 40.21 | 788 | +0.86(+2.18%) |
Jan 05, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 100 | -0.01(-0.02%) |
Jan 04, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 93 | -0.44(-1.11%) |
Jan 03, 2024 | 40.01 | 40.01 | 39.80 | 39.80 | 659 | -0.81(-2.01%) |
Jan 02, 2024 | 41.14 | 41.14 | 40.62 | 40.62 | 379 | -1.12(-2.68%) |
Dec 29, 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 100 | -0.26(-0.62%) |
Dec 28, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 70 | -0.01(-0.03%) |
Dec 27, 2023 | 42.14 | 42.14 | 41.84 | 42.01 | 3,201 | +0.21(+0.50%) |
Dec 26, 2023 | 41.96 | 41.96 | 41.80 | 41.80 | 158 | +0.44(+1.06%) |
Dec 22, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 100 | -0.02(-0.04%) |
Dec 21, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 92 | +0.88(+2.17%) |
Dec 20, 2023 | 40.76 | 40.76 | 40.50 | 40.50 | 122 | -0.99(-2.40%) |
Dec 19, 2023 | 41.18 | 41.50 | 41.18 | 41.50 | 239 | +0.50(+1.21%) |
Dec 18, 2023 | 40.92 | 41.00 | 40.92 | 41.00 | 433 | -0.15(-0.37%) |
Dec 15, 2023 | 41.33 | 41.33 | 41.15 | 41.15 | 326 | -0.23(-0.55%) |
Dec 14, 2023 | 40.42 | 41.38 | 40.42 | 41.38 | 951 | +0.97(+2.39%) |
Dec 13, 2023 | 40.73 | 40.73 | 40.41 | 40.41 | 174 | +0.84(+2.13%) |
Dec 12, 2023 | 39.38 | 39.57 | 39.32 | 39.57 | 1,019 | +0.36(+0.92%) |
Dec 11, 2023 | 39.64 | 39.76 | 39.21 | 39.21 | 415 | +0.68(+1.77%) |
Dec 08, 2023 | 38.47 | 38.73 | 38.47 | 38.53 | 423 | +0.05(+0.13%) |
Dec 07, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 7 | +0.44(+1.14%) |
Dec 06, 2023 | 38.04 | 38.04 | 38.04 | 38.04 | 137 | +0.12(+0.32%) |
Dec 05, 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 151 | -0.49(-1.28%) |
Dec 04, 2023 | 38.24 | 38.41 | 38.24 | 38.41 | 107 | -0.36(-0.92%) |