Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.00 | 46.52 | 45.71 | 46.52 | 683,235 | +0.73(+1.59%) |
May 30, 2024 | 45.63 | 45.90 | 45.49 | 45.79 | 832,303 | +0.30(+0.66%) |
May 29, 2024 | 45.30 | 45.57 | 45.10 | 45.49 | 561,922 | -0.40(-0.87%) |
May 28, 2024 | 46.46 | 46.76 | 45.73 | 45.89 | 733,944 | -0.58(-1.25%) |
May 24, 2024 | 46.15 | 46.48 | 46.06 | 46.47 | 719,906 | +0.59(+1.29%) |
May 23, 2024 | 46.81 | 46.93 | 45.80 | 45.88 | 585,782 | -0.83(-1.78%) |
May 22, 2024 | 46.98 | 47.24 | 46.57 | 46.71 | 582,376 | -0.50(-1.06%) |
May 21, 2024 | 46.86 | 47.34 | 46.77 | 47.21 | 480,493 | +0.14(+0.30%) |
May 20, 2024 | 47.32 | 47.87 | 47.00 | 47.07 | 960,960 | -0.25(-0.53%) |
May 17, 2024 | 47.19 | 47.37 | 46.59 | 47.32 | 916,102 | +0.04(+0.08%) |
May 16, 2024 | 47.23 | 47.62 | 47.09 | 47.28 | 677,450 | +0.01(+0.02%) |
May 15, 2024 | 46.47 | 47.34 | 46.47 | 47.27 | 705,984 | +1.09(+2.36%) |
May 14, 2024 | 46.23 | 46.63 | 45.95 | 46.18 | 1,156,469 | +0.17(+0.37%) |
May 13, 2024 | 46.77 | 46.89 | 45.99 | 46.01 | 791,779 | -0.49(-1.05%) |
May 10, 2024 | 46.18 | 46.58 | 46.00 | 46.50 | 811,125 | +0.57(+1.24%) |
May 09, 2024 | 45.75 | 46.07 | 45.61 | 45.93 | 728,678 | +0.09(+0.20%) |
May 08, 2024 | 45.37 | 45.86 | 45.23 | 45.84 | 778,772 | +0.19(+0.42%) |
May 07, 2024 | 45.74 | 46.08 | 45.60 | 45.65 | 1,051,523 | +0.01(+0.02%) |
May 06, 2024 | 45.31 | 45.75 | 45.21 | 45.64 | 681,982 | +0.78(+1.74%) |
May 03, 2024 | 44.45 | 44.91 | 44.22 | 44.86 | 698,065 | +0.95(+2.16%) |
May 02, 2024 | 43.76 | 44.08 | 43.42 | 43.91 | 785,724 | +0.69(+1.60%) |
May 01, 2024 | 43.01 | 43.81 | 42.59 | 43.22 | 828,057 | +0.16(+0.37%) |
Apr 30, 2024 | 43.45 | 43.57 | 43.05 | 43.06 | 709,747 | -0.62(-1.42%) |
Apr 29, 2024 | 43.56 | 44.05 | 43.56 | 43.68 | 1,068,402 | +0.12(+0.28%) |
Apr 26, 2024 | 43.62 | 43.92 | 43.38 | 43.56 | 727,174 | +0.10(+0.23%) |
Apr 25, 2024 | 44.01 | 44.33 | 43.26 | 43.46 | 952,074 | -1.14(-2.56%) |
Apr 24, 2024 | 44.36 | 44.66 | 43.50 | 44.60 | 2,516,225 | +0.01(+0.02%) |
Apr 23, 2024 | 43.66 | 44.65 | 43.54 | 44.59 | 1,159,094 | +1.06(+2.44%) |
Apr 22, 2024 | 42.37 | 43.64 | 42.15 | 43.53 | 1,054,435 | +1.36(+3.23%) |
Apr 19, 2024 | 41.58 | 42.23 | 41.50 | 42.17 | 1,753,842 | +0.65(+1.57%) |
Apr 18, 2024 | 41.44 | 41.72 | 41.26 | 41.52 | 647,851 | +0.33(+0.80%) |
Apr 17, 2024 | 41.48 | 41.68 | 41.13 | 41.19 | 727,255 | +0.15(+0.37%) |
Apr 16, 2024 | 41.28 | 41.30 | 40.72 | 41.04 | 629,565 | -0.26(-0.63%) |
Apr 15, 2024 | 42.38 | 42.72 | 41.09 | 41.30 | 752,378 | -0.50(-1.20%) |
Apr 12, 2024 | 42.34 | 42.50 | 41.63 | 41.80 | 667,462 | -0.98(-2.29%) |
Apr 11, 2024 | 43.46 | 43.50 | 42.52 | 42.78 | 895,746 | -0.72(-1.66%) |
Apr 10, 2024 | 43.53 | 44.19 | 43.18 | 43.50 | 867,340 | -0.66(-1.49%) |
Apr 09, 2024 | 44.51 | 44.65 | 43.93 | 44.16 | 755,248 | -0.29(-0.65%) |
Apr 08, 2024 | 44.14 | 44.49 | 44.00 | 44.45 | 1,255,591 | +0.63(+1.44%) |
Apr 05, 2024 | 43.57 | 44.10 | 43.39 | 43.82 | 701,174 | +0.09(+0.21%) |
Apr 04, 2024 | 44.60 | 44.84 | 43.61 | 43.73 | 749,445 | -0.43(-0.97%) |
Apr 03, 2024 | 43.34 | 44.27 | 43.21 | 44.16 | 948,807 | +0.95(+2.20%) |
Apr 02, 2024 | 43.37 | 43.44 | 42.82 | 43.21 | 1,312,163 | -0.34(-0.78%) |
Apr 01, 2024 | 44.12 | 44.24 | 43.34 | 43.55 | 1,653,846 | -0.55(-1.25%) |
Mar 28, 2024 | 45.18 | 44.40 | 44.07 | 44.10 | 3,415,798 | -2.03(-4.40%) |
Mar 27, 2024 | 45.54 | 46.20 | 45.45 | 46.13 | 1,585,837 | +0.91(+2.01%) |
Mar 26, 2024 | 45.38 | 45.58 | 45.15 | 45.22 | 1,346,556 | -0.04(-0.09%) |
Mar 25, 2024 | 45.40 | 45.69 | 45.24 | 45.26 | 655,024 | -0.06(-0.13%) |
Mar 22, 2024 | 46.03 | 46.25 | 45.18 | 45.32 | 892,452 | -0.54(-1.18%) |
Mar 21, 2024 | 45.00 | 45.97 | 45.00 | 45.86 | 798,513 | +1.02(+2.27%) |
Mar 20, 2024 | 43.82 | 44.88 | 43.68 | 44.84 | 748,534 | +0.82(+1.86%) |
Mar 19, 2024 | 43.52 | 44.20 | 43.41 | 44.02 | 853,595 | +0.42(+0.96%) |
Mar 18, 2024 | 43.80 | 43.98 | 43.57 | 43.60 | 930,461 | +0.15(+0.35%) |
Mar 15, 2024 | 43.42 | 44.09 | 43.42 | 43.45 | 1,969,788 | -0.27(-0.62%) |
Mar 14, 2024 | 44.15 | 44.38 | 43.28 | 43.72 | 1,181,092 | -0.56(-1.26%) |
Mar 13, 2024 | 43.37 | 44.64 | 43.37 | 44.28 | 1,252,477 | +0.91(+2.10%) |
Mar 12, 2024 | 43.50 | 44.04 | 43.36 | 43.37 | 742,603 | +0.00(+0.00%) |
Mar 11, 2024 | 43.13 | 43.39 | 42.73 | 43.37 | 783,349 | +0.04(+0.09%) |
Mar 08, 2024 | 43.00 | 43.61 | 42.98 | 43.33 | 837,520 | +0.37(+0.86%) |
Mar 07, 2024 | 42.37 | 43.12 | 42.37 | 42.96 | 1,144,522 | +0.81(+1.92%) |
Mar 06, 2024 | 42.74 | 42.76 | 42.04 | 42.15 | 845,264 | -0.43(-1.01%) |
Mar 05, 2024 | 42.20 | 42.97 | 42.20 | 42.58 | 1,014,358 | +0.14(+0.33%) |
Mar 04, 2024 | 42.00 | 42.84 | 41.86 | 42.44 | 1,172,592 | +0.63(+1.51%) |
Mar 01, 2024 | 41.71 | 41.93 | 41.49 | 41.81 | 609,422 | -0.01(-0.02%) |
Feb 29, 2024 | 41.52 | 41.86 | 41.19 | 41.82 | 1,296,550 | +0.42(+1.01%) |
Feb 28, 2024 | 41.06 | 41.54 | 41.06 | 41.40 | 666,362 | +0.14(+0.34%) |
Feb 27, 2024 | 41.51 | 41.63 | 41.07 | 41.26 | 780,936 | +0.03(+0.07%) |
Feb 26, 2024 | 41.91 | 42.18 | 41.14 | 41.23 | 764,238 | -0.85(-2.02%) |
Feb 23, 2024 | 41.66 | 42.43 | 41.66 | 42.08 | 1,216,051 | +0.60(+1.45%) |
Feb 22, 2024 | 41.32 | 42.04 | 41.28 | 41.48 | 671,422 | +0.37(+0.90%) |
Feb 21, 2024 | 40.83 | 41.23 | 40.71 | 41.11 | 889,937 | +0.09(+0.22%) |
Feb 20, 2024 | 40.68 | 41.29 | 40.66 | 41.02 | 830,596 | -0.10(-0.24%) |
Feb 16, 2024 | 41.16 | 41.41 | 40.91 | 41.12 | 695,233 | -0.07(-0.17%) |
Feb 15, 2024 | 40.68 | 41.32 | 40.68 | 41.19 | 893,127 | +0.83(+2.06%) |
Feb 14, 2024 | 40.27 | 40.37 | 39.93 | 40.36 | 603,964 | +0.49(+1.22%) |
Feb 13, 2024 | 40.28 | 40.45 | 39.57 | 39.87 | 1,057,279 | -1.21(-2.95%) |
Feb 12, 2024 | 40.30 | 41.65 | 40.26 | 41.08 | 1,259,980 | +0.55(+1.35%) |
Feb 09, 2024 | 40.00 | 40.56 | 39.85 | 40.54 | 797,849 | +0.53(+1.31%) |
Feb 08, 2024 | 39.66 | 40.09 | 39.41 | 40.01 | 811,006 | +0.23(+0.57%) |
Feb 07, 2024 | 39.70 | 40.10 | 39.29 | 39.78 | 931,482 | +0.13(+0.33%) |
Feb 06, 2024 | 39.78 | 40.27 | 39.56 | 39.66 | 795,479 | -0.18(-0.45%) |
Feb 05, 2024 | 40.08 | 40.19 | 39.33 | 39.83 | 698,324 | -0.49(-1.21%) |
Feb 02, 2024 | 40.11 | 40.52 | 40.00 | 40.32 | 1,000,862 | +0.02(+0.05%) |
Feb 01, 2024 | 40.51 | 40.83 | 39.83 | 40.30 | 1,075,441 | -0.16(-0.39%) |
Jan 31, 2024 | 40.68 | 41.21 | 40.45 | 40.46 | 1,071,911 | -0.13(-0.32%) |
Jan 30, 2024 | 40.81 | 40.91 | 40.54 | 40.59 | 791,212 | -0.10(-0.24%) |
Jan 29, 2024 | 40.40 | 40.70 | 40.20 | 40.69 | 849,555 | +0.05(+0.12%) |
Jan 26, 2024 | 40.57 | 40.91 | 40.47 | 40.64 | 796,931 | +0.05(+0.12%) |
Jan 25, 2024 | 41.03 | 41.09 | 40.48 | 40.59 | 752,303 | +0.01(+0.02%) |
Jan 24, 2024 | 40.57 | 41.04 | 40.36 | 40.58 | 844,699 | +0.42(+1.04%) |
Jan 23, 2024 | 40.34 | 40.42 | 39.94 | 40.16 | 637,507 | -0.14(-0.34%) |
Jan 22, 2024 | 40.00 | 40.69 | 39.96 | 40.30 | 831,223 | +0.47(+1.17%) |
Jan 19, 2024 | 39.08 | 39.87 | 38.83 | 39.83 | 1,165,721 | +0.84(+2.16%) |
Jan 18, 2024 | 38.82 | 39.01 | 38.48 | 38.99 | 968,824 | +0.36(+0.93%) |
Jan 17, 2024 | 38.92 | 39.38 | 38.50 | 38.63 | 939,629 | -1.05(-2.65%) |
Jan 16, 2024 | 39.16 | 39.71 | 39.14 | 39.69 | 944,783 | +0.13(+0.33%) |
Jan 12, 2024 | 39.58 | 39.91 | 39.01 | 39.56 | 916,156 | +0.33(+0.84%) |
Jan 11, 2024 | 39.07 | 39.29 | 38.72 | 39.23 | 1,102,056 | -0.12(-0.30%) |
Jan 10, 2024 | 39.42 | 40.02 | 39.17 | 39.35 | 1,991,186 | -0.22(-0.55%) |
Jan 09, 2024 | 39.31 | 41.51 | 38.89 | 39.57 | 3,844,323 | -0.82(-2.04%) |
Jan 08, 2024 | 39.90 | 40.69 | 39.53 | 40.39 | 2,725,529 | +0.54(+1.34%) |
Jan 05, 2024 | 39.22 | 40.33 | 39.12 | 39.85 | 1,354,957 | +0.56(+1.41%) |
Jan 04, 2024 | 39.62 | 40.09 | 39.25 | 39.30 | 1,092,429 | -0.28(-0.70%) |
Jan 03, 2024 | 39.73 | 40.04 | 39.11 | 39.58 | 1,017,361 | -0.55(-1.36%) |
Jan 02, 2024 | 39.79 | 40.21 | 39.69 | 40.12 | 928,608 | +0.01(+0.02%) |
Dec 29, 2023 | 40.20 | 40.62 | 40.06 | 40.11 | 911,134 | -0.32(-0.79%) |
Dec 28, 2023 | 40.33 | 40.64 | 40.25 | 40.43 | 851,240 | -0.02(-0.05%) |
Dec 27, 2023 | 40.37 | 40.66 | 40.23 | 40.45 | 875,943 | +0.16(+0.39%) |
Dec 26, 2023 | 39.68 | 40.45 | 39.60 | 40.29 | 1,046,830 | +0.68(+1.70%) |
Dec 22, 2023 | 39.21 | 39.67 | 38.96 | 39.62 | 939,157 | +0.69(+1.79%) |
Dec 21, 2023 | 38.35 | 38.94 | 38.30 | 38.92 | 717,161 | +0.82(+2.16%) |
Dec 20, 2023 | 38.49 | 38.93 | 38.09 | 38.10 | 815,810 | -0.52(-1.34%) |
Dec 19, 2023 | 37.92 | 38.71 | 37.67 | 38.61 | 828,277 | +0.74(+1.97%) |
Dec 18, 2023 | 38.48 | 38.48 | 37.87 | 37.87 | 749,057 | -0.44(-1.14%) |
Dec 15, 2023 | 38.44 | 38.54 | 38.04 | 38.31 | 4,159,922 | -0.26(-0.67%) |
Dec 14, 2023 | 37.80 | 38.79 | 37.80 | 38.56 | 1,125,805 | +1.33(+3.57%) |
Dec 13, 2023 | 36.23 | 37.26 | 36.08 | 37.23 | 1,267,266 | +1.05(+2.91%) |
Dec 12, 2023 | 36.45 | 36.49 | 35.98 | 36.18 | 996,915 | -0.30(-0.82%) |
Dec 11, 2023 | 36.40 | 36.74 | 36.23 | 36.48 | 787,357 | -0.14(-0.38%) |
Dec 08, 2023 | 36.12 | 36.73 | 36.02 | 36.62 | 715,578 | +0.46(+1.26%) |
Dec 07, 2023 | 36.00 | 36.41 | 35.83 | 36.16 | 922,006 | +0.22(+0.61%) |
Dec 06, 2023 | 36.67 | 37.14 | 35.88 | 35.94 | 860,213 | -0.43(-1.17%) |
Dec 05, 2023 | 36.34 | 36.54 | 36.10 | 36.37 | 1,514,991 | -0.19(-0.52%) |
Dec 04, 2023 | 35.96 | 36.56 | 35.80 | 36.56 | 1,806,016 | +0.47(+1.29%) |
Dec 01, 2023 | 35.02 | 36.11 | 34.96 | 36.09 | 1,474,729 | +0.91(+2.60%) |
Nov 30, 2023 | 34.98 | 35.40 | 34.79 | 35.18 | 1,008,527 | +0.25(+0.71%) |
Nov 29, 2023 | 34.55 | 35.14 | 34.55 | 34.93 | 997,871 | +0.56(+1.62%) |
Nov 28, 2023 | 34.33 | 34.43 | 34.09 | 34.37 | 986,974 | -0.04(-0.12%) |
Nov 27, 2023 | 34.64 | 34.64 | 34.29 | 34.41 | 759,988 | -0.37(-1.06%) |
Nov 24, 2023 | 34.74 | 34.96 | 34.66 | 34.78 | 315,418 | +0.13(+0.37%) |
Nov 22, 2023 | 34.62 | 34.77 | 34.41 | 34.65 | 845,151 | +0.27(+0.78%) |
Nov 21, 2023 | 34.51 | 34.64 | 34.23 | 34.38 | 881,235 | -0.26(-0.75%) |
Nov 20, 2023 | 34.66 | 34.91 | 34.43 | 34.64 | 731,550 | -0.12(-0.34%) |
Nov 17, 2023 | 34.80 | 35.04 | 34.72 | 34.76 | 617,970 | +0.27(+0.78%) |
Nov 16, 2023 | 34.72 | 34.93 | 34.29 | 34.49 | 869,096 | -0.27(-0.77%) |
Nov 15, 2023 | 34.57 | 34.96 | 34.52 | 34.76 | 956,679 | +0.21(+0.60%) |
Nov 14, 2023 | 34.48 | 35.10 | 34.29 | 34.55 | 1,107,791 | +0.89(+2.65%) |
Nov 13, 2023 | 33.39 | 33.76 | 33.24 | 33.66 | 838,883 | -0.02(-0.06%) |
Nov 10, 2023 | 33.31 | 33.84 | 32.92 | 33.68 | 1,128,059 | +0.59(+1.77%) |
Nov 09, 2023 | 33.97 | 33.98 | 33.07 | 33.09 | 823,954 | -0.35(-1.06%) |
Nov 08, 2023 | 33.66 | 33.76 | 33.32 | 33.45 | 755,293 | -0.27(-0.81%) |
Nov 07, 2023 | 33.30 | 33.97 | 33.30 | 33.72 | 961,931 | +0.22(+0.67%) |
Nov 06, 2023 | 33.70 | 34.01 | 33.15 | 33.50 | 838,351 | -0.51(-1.49%) |
Nov 03, 2023 | 33.35 | 34.19 | 33.29 | 34.00 | 1,448,349 | +1.38(+4.25%) |
Nov 02, 2023 | 32.20 | 32.66 | 31.94 | 32.62 | 844,810 | +0.85(+2.67%) |
Nov 01, 2023 | 31.41 | 31.79 | 31.19 | 31.77 | 997,003 | +0.39(+1.24%) |
Oct 31, 2023 | 31.23 | 31.44 | 31.13 | 31.38 | 820,692 | +0.19(+0.59%) |
Oct 30, 2023 | 31.21 | 31.44 | 30.92 | 31.20 | 945,560 | +0.30(+0.98%) |
Oct 27, 2023 | 31.41 | 31.41 | 30.60 | 30.89 | 1,392,393 | -0.53(-1.68%) |
Oct 26, 2023 | 31.48 | 31.86 | 31.34 | 31.42 | 1,170,318 | +0.07(+0.22%) |
Oct 25, 2023 | 31.60 | 31.76 | 31.22 | 31.35 | 1,285,695 | -0.48(-1.50%) |
Oct 24, 2023 | 31.38 | 31.84 | 31.34 | 31.83 | 1,916,278 | +0.57(+1.81%) |
Oct 23, 2023 | 31.21 | 31.51 | 31.00 | 31.26 | 1,606,048 | -0.20(-0.62%) |
Oct 20, 2023 | 31.29 | 31.76 | 30.93 | 31.46 | 1,847,407 | +0.10(+0.31%) |
Oct 19, 2023 | 31.68 | 32.17 | 31.23 | 31.36 | 1,869,774 | -0.48(-1.50%) |
Oct 18, 2023 | 32.81 | 32.81 | 31.71 | 31.84 | 1,509,497 | -1.49(-4.48%) |
Oct 17, 2023 | 32.73 | 33.73 | 32.71 | 33.33 | 1,757,557 | +0.33(+1.00%) |
Oct 16, 2023 | 32.77 | 33.47 | 32.71 | 33.00 | 1,539,492 | +0.57(+1.74%) |
Oct 13, 2023 | 33.22 | 33.44 | 32.37 | 32.43 | 1,405,474 | -0.68(-2.06%) |
Oct 12, 2023 | 34.18 | 34.24 | 33.00 | 33.12 | 1,629,086 | -0.93(-2.72%) |
Oct 11, 2023 | 34.49 | 34.70 | 33.83 | 34.04 | 1,415,418 | -0.33(-0.96%) |
Oct 10, 2023 | 34.25 | 34.78 | 34.25 | 34.37 | 1,097,633 | +0.04(+0.11%) |
Oct 09, 2023 | 34.46 | 34.69 | 34.15 | 34.34 | 1,024,337 | -0.28(-0.82%) |
Oct 06, 2023 | 34.27 | 35.12 | 33.83 | 34.62 | 1,479,030 | +0.17(+0.48%) |
Oct 05, 2023 | 34.01 | 34.75 | 33.84 | 34.45 | 1,394,067 | +0.30(+0.89%) |
Oct 04, 2023 | 34.19 | 34.27 | 33.76 | 34.15 | 1,525,531 | -0.03(-0.09%) |
Oct 03, 2023 | 34.59 | 34.80 | 33.79 | 34.18 | 3,055,649 | -0.73(-2.10%) |