Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 45.27 | 45.43 | 45.27 | 45.43 | 2,319 | -0.32(-0.70%) |
Jun 13, 2024 | 45.48 | 45.77 | 45.48 | 45.75 | 5,548 | +0.06(+0.13%) |
Jun 12, 2024 | 45.96 | 45.96 | 45.69 | 45.69 | 5,123 | +0.34(+0.75%) |
Jun 11, 2024 | 45.13 | 45.36 | 45.13 | 45.35 | 3,754 | -0.12(-0.27%) |
Jun 10, 2024 | 45.36 | 45.48 | 45.33 | 45.48 | 2,342 | +0.03(+0.06%) |
Jun 07, 2024 | 45.88 | 45.88 | 45.45 | 45.45 | 2,824 | +0.03(+0.06%) |
Jun 06, 2024 | 45.50 | 45.50 | 45.37 | 45.42 | 1,780 | -0.08(-0.17%) |
Jun 05, 2024 | 45.24 | 45.50 | 45.24 | 45.50 | 4,803 | +0.23(+0.52%) |
Jun 04, 2024 | 45.21 | 45.27 | 45.19 | 45.26 | 3,620 | -0.14(-0.31%) |
Jun 03, 2024 | 45.62 | 45.62 | 45.09 | 45.41 | 3,643 | -0.29(-0.62%) |
May 31, 2024 | 45.17 | 45.76 | 45.09 | 45.69 | 4,183 | +0.64(+1.42%) |
May 30, 2024 | 45.41 | 45.41 | 44.99 | 45.05 | 6,277 | +0.33(+0.74%) |
May 29, 2024 | 44.74 | 44.81 | 44.72 | 44.72 | 2,803 | -0.51(-1.12%) |
May 28, 2024 | 45.72 | 45.72 | 45.20 | 45.23 | 2,204 | -0.32(-0.71%) |
May 24, 2024 | 45.54 | 45.62 | 45.50 | 45.55 | 6,700 | +0.17(+0.38%) |
May 23, 2024 | 45.67 | 45.67 | 45.28 | 45.38 | 12,601 | -0.56(-1.22%) |
May 22, 2024 | 46.00 | 46.12 | 45.82 | 45.94 | 6,071 | -0.10(-0.21%) |
May 21, 2024 | 46.03 | 46.10 | 45.96 | 46.04 | 3,353 | +0.01(+0.02%) |
May 20, 2024 | 46.24 | 46.29 | 46.01 | 46.03 | 10,179 | -0.12(-0.27%) |
May 17, 2024 | 45.99 | 46.16 | 45.99 | 46.15 | 8,419 | +0.08(+0.18%) |
May 16, 2024 | 46.17 | 46.20 | 46.02 | 46.07 | 7,857 | -0.08(-0.17%) |
May 15, 2024 | 46.00 | 46.15 | 45.99 | 46.15 | 6,018 | +0.36(+0.79%) |
May 14, 2024 | 45.70 | 45.78 | 45.58 | 45.78 | 5,021 | +0.25(+0.56%) |
May 13, 2024 | 45.72 | 45.73 | 45.53 | 45.53 | 5,221 | +0.01(+0.02%) |
May 10, 2024 | 45.59 | 45.59 | 45.48 | 45.52 | 3,974 | +0.08(+0.18%) |
May 09, 2024 | 45.37 | 45.47 | 45.28 | 45.44 | 5,317 | +0.36(+0.80%) |
May 08, 2024 | 45.10 | 45.15 | 45.06 | 45.08 | 3,485 | +0.01(+0.02%) |
May 07, 2024 | 45.27 | 45.27 | 45.07 | 45.07 | 2,451 | +0.11(+0.24%) |
May 06, 2024 | 44.96 | 44.98 | 44.87 | 44.96 | 9,307 | +0.29(+0.65%) |
May 03, 2024 | 44.71 | 44.72 | 44.56 | 44.67 | 9,503 | +0.46(+1.04%) |
May 02, 2024 | 44.00 | 44.27 | 43.98 | 44.21 | 10,702 | +0.27(+0.61%) |
May 01, 2024 | 43.93 | 44.23 | 43.93 | 43.94 | 6,572 | -0.31(-0.69%) |
Apr 30, 2024 | 44.73 | 44.78 | 44.21 | 44.25 | 9,253 | -0.73(-1.62%) |
Apr 29, 2024 | 44.95 | 45.02 | 44.85 | 44.98 | 4,804 | +0.24(+0.54%) |
Apr 26, 2024 | 44.82 | 44.85 | 44.73 | 44.73 | 1,216 | +0.03(+0.08%) |
Apr 25, 2024 | 44.57 | 44.78 | 44.42 | 44.70 | 5,719 | -0.23(-0.51%) |
Apr 24, 2024 | 44.80 | 44.94 | 44.68 | 44.93 | 3,249 | +0.11(+0.24%) |
Apr 23, 2024 | 44.69 | 44.93 | 44.69 | 44.82 | 13,573 | +0.23(+0.53%) |
Apr 22, 2024 | 44.39 | 44.83 | 44.39 | 44.59 | 2,384 | +0.38(+0.86%) |
Apr 19, 2024 | 44.26 | 44.28 | 44.09 | 44.21 | 3,078 | +0.25(+0.57%) |
Apr 18, 2024 | 44.25 | 44.34 | 43.94 | 43.96 | 2,089 | -0.03(-0.07%) |
Apr 17, 2024 | 43.84 | 44.05 | 43.84 | 43.99 | 1,468 | -0.20(-0.46%) |
Apr 16, 2024 | 44.19 | 44.35 | 44.07 | 44.19 | 11,239 | -0.31(-0.69%) |
Apr 15, 2024 | 45.38 | 45.38 | 44.50 | 44.50 | 8,067 | -0.33(-0.73%) |
Apr 12, 2024 | 45.14 | 45.14 | 44.78 | 44.83 | 1,623 | -0.61(-1.35%) |
Apr 11, 2024 | 45.17 | 45.48 | 45.10 | 45.44 | 5,798 | +0.10(+0.23%) |
Apr 10, 2024 | 45.68 | 45.68 | 45.34 | 45.34 | 5,925 | -0.84(-1.82%) |
Apr 09, 2024 | 46.06 | 46.18 | 46.00 | 46.18 | 2,714 | +0.13(+0.28%) |
Apr 08, 2024 | 46.23 | 46.26 | 46.05 | 46.05 | 3,490 | +0.11(+0.24%) |
Apr 05, 2024 | 45.68 | 46.00 | 45.68 | 45.94 | 2,873 | +0.24(+0.53%) |
Apr 04, 2024 | 46.53 | 46.53 | 45.70 | 45.70 | 10,533 | -0.37(-0.80%) |
Apr 03, 2024 | 46.15 | 46.16 | 46.07 | 46.07 | 56,783 | +0.10(+0.21%) |
Apr 02, 2024 | 46.32 | 46.32 | 45.87 | 45.97 | 13,998 | -0.35(-0.76%) |
Apr 01, 2024 | 46.07 | 46.44 | 46.07 | 46.32 | 3,787 | -0.26(-0.56%) |
Mar 28, 2024 | 46.43 | 46.64 | 46.43 | 46.58 | 3,339 | +0.28(+0.60%) |
Mar 27, 2024 | 46.01 | 46.30 | 45.97 | 46.30 | 5,621 | +0.72(+1.57%) |
Mar 26, 2024 | 45.87 | 45.87 | 45.59 | 45.59 | 2,969 | -0.13(-0.28%) |
Mar 25, 2024 | 45.97 | 45.97 | 45.72 | 45.72 | 2,465 | -0.17(-0.37%) |
Mar 22, 2024 | 46.19 | 46.19 | 45.89 | 45.89 | 6,790 | -0.29(-0.62%) |
Mar 21, 2024 | 46.33 | 46.33 | 46.17 | 46.17 | 3,490 | +0.30(+0.65%) |
Mar 20, 2024 | 45.57 | 45.96 | 45.49 | 45.88 | 5,661 | +0.32(+0.70%) |
Mar 19, 2024 | 45.28 | 45.56 | 45.26 | 45.56 | 2,894 | +0.38(+0.85%) |
Mar 18, 2024 | 45.33 | 45.33 | 45.18 | 45.18 | 2,861 | +0.03(+0.07%) |
Mar 15, 2024 | 45.14 | 45.23 | 45.10 | 45.15 | 6,776 | -0.03(-0.08%) |
Mar 14, 2024 | 45.28 | 45.28 | 45.02 | 45.18 | 6,637 | -0.25(-0.55%) |
Mar 13, 2024 | 45.56 | 45.60 | 45.43 | 45.43 | 5,849 | +0.02(+0.05%) |
Mar 12, 2024 | 45.41 | 45.51 | 45.29 | 45.41 | 5,218 | +0.13(+0.28%) |
Mar 11, 2024 | 45.01 | 45.28 | 44.96 | 45.28 | 5,210 | +0.13(+0.30%) |
Mar 08, 2024 | 45.33 | 45.33 | 45.15 | 45.15 | 4,746 | -0.04(-0.10%) |
Mar 07, 2024 | 45.12 | 45.23 | 45.11 | 45.19 | 2,472 | +0.42(+0.94%) |
Mar 06, 2024 | 44.76 | 44.91 | 44.76 | 44.77 | 1,692 | +0.20(+0.44%) |
Mar 05, 2024 | 44.78 | 44.86 | 44.43 | 44.57 | 8,916 | -0.16(-0.35%) |
Mar 04, 2024 | 44.72 | 44.84 | 44.69 | 44.73 | 5,142 | +0.04(+0.08%) |
Mar 01, 2024 | 44.39 | 44.70 | 44.39 | 44.69 | 6,155 | +0.28(+0.63%) |
Feb 29, 2024 | 44.42 | 44.44 | 44.28 | 44.42 | 4,752 | +0.20(+0.45%) |
Feb 28, 2024 | 44.14 | 44.30 | 44.13 | 44.22 | 4,638 | -0.03(-0.07%) |
Feb 27, 2024 | 44.19 | 44.25 | 44.13 | 44.25 | 4,205 | +0.17(+0.38%) |
Feb 26, 2024 | 44.25 | 44.25 | 44.04 | 44.08 | 4,048 | -0.18(-0.40%) |
Feb 23, 2024 | 44.21 | 44.33 | 44.20 | 44.26 | 15,159 | +0.08(+0.18%) |
Feb 22, 2024 | 43.90 | 44.21 | 43.89 | 44.18 | 4,077 | +0.43(+0.99%) |
Feb 21, 2024 | 43.52 | 43.74 | 43.52 | 43.74 | 7,150 | +0.16(+0.37%) |
Feb 20, 2024 | 43.44 | 43.63 | 43.44 | 43.58 | 9,325 | -0.05(-0.11%) |
Feb 16, 2024 | 43.72 | 43.81 | 43.63 | 43.63 | 3,450 | -0.11(-0.26%) |
Feb 15, 2024 | 43.46 | 43.74 | 43.46 | 43.74 | 2,854 | +0.55(+1.27%) |
Feb 14, 2024 | 43.07 | 43.19 | 42.96 | 43.19 | 2,585 | +0.32(+0.74%) |
Feb 13, 2024 | 43.11 | 43.11 | 42.64 | 42.87 | 3,607 | -0.76(-1.74%) |
Feb 12, 2024 | 43.39 | 43.80 | 43.39 | 43.63 | 5,236 | +0.18(+0.41%) |
Feb 09, 2024 | 43.39 | 43.46 | 43.28 | 43.45 | 3,992 | +0.11(+0.26%) |
Feb 08, 2024 | 43.25 | 43.38 | 43.24 | 43.34 | 4,098 | +0.14(+0.32%) |
Feb 07, 2024 | 43.13 | 43.20 | 43.10 | 43.20 | 2,650 | +0.14(+0.34%) |
Feb 06, 2024 | 43.00 | 43.12 | 43.00 | 43.06 | 3,271 | +0.21(+0.50%) |
Feb 05, 2024 | 42.92 | 42.99 | 42.79 | 42.84 | 3,249 | -0.37(-0.84%) |
Feb 02, 2024 | 42.86 | 43.35 | 42.86 | 43.21 | 45,331 | +0.05(+0.13%) |
Feb 01, 2024 | 42.72 | 43.21 | 42.69 | 43.16 | 6,796 | +0.14(+0.32%) |
Jan 31, 2024 | 43.42 | 43.47 | 43.02 | 43.02 | 5,461 | -0.58(-1.32%) |
Jan 30, 2024 | 43.49 | 43.65 | 43.49 | 43.59 | 4,135 | +0.02(+0.05%) |
Jan 29, 2024 | 43.38 | 43.57 | 43.26 | 43.57 | 7,726 | +0.15(+0.36%) |
Jan 26, 2024 | 43.51 | 43.51 | 43.40 | 43.42 | 9,010 | +0.03(+0.07%) |
Jan 25, 2024 | 43.23 | 43.39 | 43.19 | 43.39 | 2,747 | +0.31(+0.71%) |
Jan 24, 2024 | 43.32 | 43.37 | 43.07 | 43.08 | 6,494 | -0.10(-0.24%) |
Jan 23, 2024 | 43.29 | 43.29 | 43.02 | 43.18 | 6,205 | +0.01(+0.02%) |
Jan 22, 2024 | 43.12 | 43.18 | 43.12 | 43.17 | 5,212 | +0.26(+0.61%) |
Jan 19, 2024 | 42.59 | 42.97 | 42.49 | 42.91 | 12,314 | +0.52(+1.23%) |
Jan 18, 2024 | 42.06 | 42.41 | 42.06 | 42.39 | 5,479 | +0.17(+0.40%) |
Jan 17, 2024 | 42.26 | 42.44 | 42.06 | 42.22 | 4,332 | -0.28(-0.65%) |
Jan 16, 2024 | 42.56 | 42.56 | 42.43 | 42.49 | 3,393 | -0.33(-0.76%) |
Jan 12, 2024 | 43.19 | 43.19 | 42.70 | 42.82 | 5,446 | +0.00(+0.01%) |
Jan 11, 2024 | 42.80 | 42.83 | 42.54 | 42.82 | 6,086 | -0.06(-0.13%) |
Jan 10, 2024 | 42.77 | 42.96 | 42.77 | 42.87 | 7,547 | +0.03(+0.07%) |
Jan 09, 2024 | 42.85 | 42.92 | 42.79 | 42.84 | 2,788 | -0.26(-0.61%) |
Jan 08, 2024 | 42.66 | 43.11 | 42.66 | 43.11 | 3,393 | +0.37(+0.87%) |
Jan 05, 2024 | 42.91 | 42.91 | 42.64 | 42.73 | 3,066 | +0.16(+0.38%) |
Jan 04, 2024 | 42.89 | 42.89 | 42.57 | 42.57 | 3,612 | -0.11(-0.27%) |
Jan 03, 2024 | 42.64 | 42.86 | 42.64 | 42.69 | 3,343 | -0.45(-1.05%) |
Jan 02, 2024 | 43.10 | 43.29 | 43.02 | 43.14 | 3,619 | +0.03(+0.08%) |
Dec 29, 2023 | 43.25 | 43.25 | 43.05 | 43.11 | 3,345 | -0.16(-0.37%) |
Dec 28, 2023 | 43.30 | 43.32 | 43.24 | 43.27 | 5,235 | +0.05(+0.10%) |
Dec 27, 2023 | 43.28 | 43.33 | 43.19 | 43.22 | 4,041 | -0.01(-0.03%) |
Dec 26, 2023 | 43.12 | 43.26 | 43.12 | 43.24 | 1,501 | +0.27(+0.62%) |
Dec 22, 2023 | 42.89 | 43.09 | 42.86 | 42.97 | 2,410 | +0.13(+0.31%) |
Dec 21, 2023 | 42.77 | 42.83 | 42.57 | 42.83 | 2,966 | +0.35(+0.83%) |
Dec 20, 2023 | 43.16 | 43.17 | 42.48 | 42.48 | 4,763 | -0.68(-1.58%) |
Dec 19, 2023 | 42.97 | 43.19 | 42.97 | 43.17 | 4,250 | +0.27(+0.64%) |
Dec 18, 2023 | 42.85 | 43.00 | 42.83 | 42.89 | 10,204 | +0.01(+0.03%) |
Dec 15, 2023 | 43.01 | 43.01 | 42.78 | 42.88 | 2,086 | -0.19(-0.44%) |
Dec 14, 2023 | 42.99 | 43.21 | 42.99 | 43.07 | 3,263 | +0.82(+1.94%) |
Dec 13, 2023 | 41.39 | 42.25 | 41.38 | 42.25 | 3,467 | +0.82(+1.98%) |
Dec 12, 2023 | 41.44 | 41.44 | 41.36 | 41.43 | 3,413 | +0.01(+0.03%) |
Dec 11, 2023 | 41.32 | 41.45 | 41.32 | 41.42 | 3,289 | +0.29(+0.71%) |
Dec 08, 2023 | 41.20 | 41.20 | 41.00 | 41.12 | 4,436 | +0.17(+0.42%) |
Dec 07, 2023 | 40.98 | 40.98 | 40.94 | 40.95 | 4,412 | +0.22(+0.55%) |
Dec 06, 2023 | 41.00 | 41.26 | 40.73 | 40.73 | 211,996 | -0.07(-0.17%) |
Dec 05, 2023 | 40.91 | 40.91 | 40.80 | 40.80 | 3,002 | -0.26(-0.62%) |
Dec 04, 2023 | 41.02 | 41.06 | 40.92 | 41.06 | 5,630 | +0.08(+0.19%) |
Dec 01, 2023 | 40.32 | 41.00 | 40.32 | 40.98 | 4,096 | +0.52(+1.29%) |
Nov 30, 2023 | 40.33 | 40.45 | 40.25 | 40.45 | 4,476 | +0.37(+0.91%) |
Nov 29, 2023 | 40.24 | 40.26 | 40.06 | 40.09 | 4,631 | +0.12(+0.30%) |
Nov 28, 2023 | 40.01 | 40.08 | 39.90 | 39.97 | 3,629 | +0.04(+0.10%) |
Nov 27, 2023 | 39.91 | 39.93 | 39.90 | 39.93 | 1,639 | -0.13(-0.33%) |
Nov 24, 2023 | 40.11 | 40.12 | 40.05 | 40.06 | 21,905 | +0.14(+0.35%) |
Nov 22, 2023 | 39.89 | 39.96 | 39.86 | 39.92 | 27,472 | +0.18(+0.45%) |
Nov 21, 2023 | 39.78 | 39.84 | 39.74 | 39.74 | 2,404 | -0.18(-0.45%) |
Nov 20, 2023 | 39.42 | 39.99 | 39.42 | 39.92 | 54,219 | +0.10(+0.25%) |
Nov 17, 2023 | 39.81 | 39.85 | 39.70 | 39.82 | 3,979 | +0.24(+0.61%) |
Nov 16, 2023 | 39.65 | 39.65 | 39.45 | 39.58 | 5,964 | -0.16(-0.41%) |
Nov 15, 2023 | 39.74 | 39.89 | 39.74 | 39.74 | 4,843 | +0.27(+0.68%) |
Nov 14, 2023 | 39.52 | 39.62 | 39.45 | 39.48 | 7,382 | +1.04(+2.71%) |
Nov 13, 2023 | 38.40 | 38.56 | 38.40 | 38.44 | 4,174 | -0.14(-0.36%) |
Nov 10, 2023 | 38.16 | 38.57 | 38.09 | 38.57 | 2,264 | +0.54(+1.41%) |
Nov 09, 2023 | 38.35 | 38.43 | 38.01 | 38.04 | 8,510 | -0.30(-0.77%) |
Nov 08, 2023 | 38.36 | 38.39 | 38.21 | 38.33 | 14,759 | -0.01(-0.03%) |
Nov 07, 2023 | 38.44 | 38.44 | 38.29 | 38.34 | 5,417 | -0.15(-0.39%) |
Nov 06, 2023 | 38.57 | 38.57 | 38.43 | 38.50 | 2,325 | -0.23(-0.59%) |
Nov 03, 2023 | 38.78 | 38.84 | 38.72 | 38.72 | 921 | +0.49(+1.29%) |
Nov 02, 2023 | 38.08 | 38.23 | 38.08 | 38.23 | 36,909 | +0.80(+2.13%) |
Nov 01, 2023 | 37.28 | 37.46 | 37.10 | 37.43 | 1,964 | +0.23(+0.61%) |
Oct 31, 2023 | 36.91 | 37.21 | 36.91 | 37.20 | 3,156 | +0.27(+0.72%) |
Oct 30, 2023 | 36.64 | 36.94 | 36.64 | 36.94 | 2,308 | +0.45(+1.25%) |
Oct 27, 2023 | 36.80 | 36.80 | 36.40 | 36.48 | 4,212 | -0.47(-1.27%) |
Oct 26, 2023 | 36.89 | 37.18 | 36.89 | 36.95 | 4,636 | -0.12(-0.32%) |
Oct 25, 2023 | 37.19 | 37.21 | 37.07 | 37.07 | 3,917 | -0.29(-0.77%) |
Oct 24, 2023 | 37.39 | 37.39 | 37.24 | 37.36 | 1,461 | +0.15(+0.40%) |
Oct 23, 2023 | 37.42 | 37.42 | 37.21 | 37.21 | 1,757 | -0.34(-0.91%) |
Oct 20, 2023 | 37.72 | 37.79 | 37.55 | 37.55 | 4,041 | -0.50(-1.31%) |
Oct 19, 2023 | 38.50 | 38.72 | 38.05 | 38.05 | 4,685 | -0.46(-1.21%) |
Oct 18, 2023 | 38.82 | 38.82 | 38.46 | 38.52 | 5,962 | -0.50(-1.29%) |
Oct 17, 2023 | 39.13 | 39.13 | 39.01 | 39.02 | 2,249 | +0.26(+0.66%) |
Oct 16, 2023 | 38.85 | 38.88 | 38.76 | 38.76 | 2,833 | +0.48(+1.26%) |
Oct 13, 2023 | 38.49 | 38.52 | 38.28 | 38.28 | 3,467 | -0.08(-0.21%) |
Oct 12, 2023 | 38.49 | 38.64 | 38.19 | 38.36 | 1,683 | -0.39(-0.99%) |
Oct 11, 2023 | 38.36 | 38.74 | 38.36 | 38.74 | 3,566 | -0.03(-0.08%) |
Oct 10, 2023 | 38.92 | 38.92 | 38.77 | 38.77 | 4,616 | +0.28(+0.72%) |
Oct 09, 2023 | 38.02 | 38.50 | 38.02 | 38.50 | 3,786 | +0.40(+1.05%) |
Oct 06, 2023 | 37.57 | 38.16 | 37.57 | 38.10 | 1,534 | +0.27(+0.72%) |
Oct 05, 2023 | 37.77 | 37.85 | 37.59 | 37.83 | 3,817 | -0.03(-0.09%) |
Oct 04, 2023 | 37.62 | 37.86 | 37.62 | 37.86 | 1,149 | +0.13(+0.34%) |
Oct 03, 2023 | 37.83 | 37.83 | 37.66 | 37.73 | 8,101 | -0.51(-1.33%) |