Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 44.02 | 44.18 | 43.54 | 43.82 | 201,702 | -0.15(-0.34%) |
May 24, 2024 | 44.15 | 44.23 | 43.56 | 43.97 | 177,117 | +0.17(+0.39%) |
May 23, 2024 | 44.95 | 44.95 | 43.45 | 43.80 | 292,954 | -0.93(-2.08%) |
May 22, 2024 | 45.08 | 45.18 | 44.54 | 44.73 | 186,378 | -0.55(-1.21%) |
May 21, 2024 | 45.42 | 45.80 | 45.15 | 45.28 | 122,407 | -0.29(-0.64%) |
May 20, 2024 | 46.46 | 46.49 | 45.50 | 45.57 | 109,493 | -0.80(-1.73%) |
May 17, 2024 | 46.77 | 46.88 | 46.18 | 46.37 | 158,853 | -0.11(-0.24%) |
May 16, 2024 | 46.42 | 46.69 | 46.23 | 46.48 | 194,758 | +0.06(+0.13%) |
May 15, 2024 | 47.15 | 47.55 | 46.31 | 46.42 | 246,827 | -0.24(-0.51%) |
May 14, 2024 | 46.54 | 46.73 | 45.95 | 46.66 | 159,218 | +0.79(+1.72%) |
May 13, 2024 | 46.73 | 46.73 | 45.83 | 45.87 | 190,686 | -0.31(-0.67%) |
May 10, 2024 | 46.44 | 46.60 | 45.90 | 46.18 | 152,445 | -0.32(-0.69%) |
May 09, 2024 | 46.27 | 46.58 | 46.03 | 46.50 | 196,790 | +0.39(+0.85%) |
May 08, 2024 | 45.05 | 46.13 | 45.05 | 46.11 | 161,064 | +0.45(+0.98%) |
May 07, 2024 | 46.35 | 46.80 | 45.63 | 45.66 | 217,672 | -0.47(-1.02%) |
May 06, 2024 | 46.24 | 47.09 | 46.07 | 46.13 | 275,526 | +0.21(+0.46%) |
May 03, 2024 | 45.50 | 45.98 | 45.14 | 45.92 | 240,156 | +1.20(+2.67%) |
May 02, 2024 | 43.99 | 44.77 | 43.63 | 44.72 | 236,129 | +1.09(+2.49%) |
May 01, 2024 | 42.85 | 44.70 | 42.77 | 43.64 | 233,963 | +1.05(+2.46%) |
Apr 30, 2024 | 42.73 | 42.95 | 42.34 | 42.59 | 242,249 | -0.38(-0.88%) |
Apr 29, 2024 | 43.05 | 43.85 | 42.67 | 42.97 | 288,044 | +0.26(+0.61%) |
Apr 26, 2024 | 43.75 | 44.23 | 42.49 | 42.71 | 295,279 | -1.67(-3.77%) |
Apr 25, 2024 | 44.53 | 44.81 | 43.61 | 44.39 | 455,955 | -0.55(-1.22%) |
Apr 24, 2024 | 44.27 | 45.08 | 43.79 | 44.93 | 232,854 | +0.12(+0.27%) |
Apr 23, 2024 | 43.75 | 44.98 | 42.45 | 44.81 | 232,240 | +1.06(+2.41%) |
Apr 22, 2024 | 43.06 | 44.24 | 42.23 | 43.76 | 241,298 | +0.63(+1.46%) |
Apr 19, 2024 | 41.45 | 43.17 | 41.45 | 43.13 | 271,079 | +1.42(+3.39%) |
Apr 18, 2024 | 41.51 | 42.33 | 41.51 | 41.71 | 226,828 | +0.11(+0.26%) |
Apr 17, 2024 | 42.08 | 42.43 | 41.53 | 41.60 | 252,082 | -0.14(-0.33%) |
Apr 16, 2024 | 41.73 | 42.06 | 41.20 | 41.74 | 251,412 | -0.49(-1.16%) |
Apr 15, 2024 | 42.76 | 43.26 | 41.76 | 42.23 | 176,611 | -0.38(-0.89%) |
Apr 12, 2024 | 42.07 | 42.63 | 41.78 | 42.61 | 208,652 | +0.03(+0.07%) |
Apr 11, 2024 | 42.58 | 42.84 | 42.11 | 42.58 | 209,468 | +0.43(+1.02%) |
Apr 10, 2024 | 43.27 | 43.27 | 41.48 | 42.15 | 324,115 | -2.58(-5.77%) |
Apr 09, 2024 | 44.22 | 44.77 | 44.06 | 44.73 | 139,706 | +0.84(+1.91%) |
Apr 08, 2024 | 43.19 | 44.19 | 43.19 | 43.90 | 113,349 | +0.79(+1.83%) |
Apr 05, 2024 | 42.81 | 43.36 | 42.68 | 43.11 | 116,308 | +0.09(+0.21%) |
Apr 04, 2024 | 43.96 | 44.22 | 42.91 | 43.02 | 160,073 | -0.30(-0.69%) |
Apr 03, 2024 | 42.92 | 43.50 | 42.92 | 43.32 | 185,704 | +0.08(+0.18%) |
Apr 02, 2024 | 43.36 | 43.65 | 42.75 | 43.24 | 265,177 | -0.80(-1.81%) |
Apr 01, 2024 | 45.26 | 45.35 | 43.55 | 44.04 | 209,404 | -0.96(-2.13%) |
Mar 28, 2024 | 44.80 | 45.28 | 44.59 | 44.99 | 293,909 | +0.17(+0.38%) |
Mar 27, 2024 | 43.31 | 44.91 | 43.31 | 44.82 | 213,476 | +1.88(+4.39%) |
Mar 26, 2024 | 43.68 | 43.84 | 42.84 | 42.94 | 223,954 | -0.38(-0.87%) |
Mar 25, 2024 | 43.59 | 44.08 | 43.28 | 43.32 | 203,033 | -0.07(-0.16%) |
Mar 22, 2024 | 44.48 | 44.48 | 43.19 | 43.39 | 186,309 | -0.90(-2.03%) |
Mar 21, 2024 | 43.83 | 44.60 | 43.73 | 44.29 | 256,715 | +0.78(+1.79%) |
Mar 20, 2024 | 41.83 | 43.93 | 41.71 | 43.51 | 233,146 | +1.47(+3.49%) |
Mar 19, 2024 | 41.68 | 42.26 | 41.62 | 42.04 | 228,953 | +0.32(+0.76%) |
Mar 18, 2024 | 41.85 | 42.15 | 41.46 | 41.72 | 281,605 | -0.05(-0.12%) |
Mar 15, 2024 | 41.00 | 42.00 | 41.00 | 41.77 | 863,484 | +0.60(+1.45%) |
Mar 14, 2024 | 42.41 | 42.70 | 40.86 | 41.18 | 266,654 | -1.49(-3.48%) |
Mar 13, 2024 | 42.54 | 43.37 | 42.42 | 42.66 | 207,451 | -0.13(-0.30%) |
Mar 12, 2024 | 43.39 | 43.69 | 42.67 | 42.79 | 372,499 | -0.86(-1.96%) |
Mar 11, 2024 | 43.58 | 43.92 | 43.15 | 43.65 | 187,566 | +0.10(+0.23%) |
Mar 08, 2024 | 44.36 | 44.51 | 43.40 | 43.55 | 241,022 | -0.10(-0.23%) |
Mar 07, 2024 | 44.05 | 44.32 | 43.43 | 43.65 | 221,152 | +0.23(+0.53%) |
Mar 06, 2024 | 43.20 | 44.03 | 42.16 | 43.42 | 281,775 | +0.23(+0.53%) |
Mar 05, 2024 | 41.27 | 43.29 | 41.27 | 43.19 | 216,264 | +1.59(+3.83%) |
Mar 04, 2024 | 41.96 | 42.83 | 41.33 | 41.59 | 308,532 | -0.44(-1.04%) |
Mar 01, 2024 | 41.96 | 42.22 | 41.26 | 42.03 | 178,659 | -0.22(-0.52%) |
Feb 29, 2024 | 42.35 | 42.91 | 41.75 | 42.25 | 300,454 | +0.84(+2.02%) |
Feb 28, 2024 | 41.33 | 41.61 | 41.13 | 41.42 | 273,860 | -0.35(-0.84%) |
Feb 27, 2024 | 41.93 | 42.22 | 41.57 | 41.76 | 181,101 | +0.09(+0.22%) |
Feb 26, 2024 | 41.90 | 42.24 | 41.19 | 41.67 | 248,679 | -0.17(-0.41%) |
Feb 23, 2024 | 41.68 | 42.58 | 41.40 | 41.84 | 211,013 | +0.23(+0.55%) |
Feb 22, 2024 | 41.65 | 42.20 | 41.33 | 41.61 | 268,724 | -0.28(-0.67%) |
Feb 21, 2024 | 42.08 | 42.31 | 41.72 | 41.89 | 272,071 | -0.39(-0.92%) |
Feb 20, 2024 | 42.59 | 43.07 | 42.17 | 42.28 | 257,549 | -1.02(-2.35%) |
Feb 16, 2024 | 43.19 | 43.71 | 42.78 | 43.30 | 280,432 | -0.38(-0.87%) |
Feb 15, 2024 | 41.71 | 44.00 | 41.71 | 43.68 | 353,049 | +2.15(+5.18%) |
Feb 14, 2024 | 41.48 | 41.71 | 40.66 | 41.52 | 678,458 | +0.70(+1.71%) |
Feb 13, 2024 | 40.98 | 41.40 | 40.06 | 40.83 | 572,396 | -1.73(-4.07%) |
Feb 12, 2024 | 42.12 | 43.24 | 41.86 | 42.56 | 359,295 | +0.43(+1.02%) |
Feb 09, 2024 | 41.52 | 42.15 | 40.96 | 42.13 | 356,944 | +0.57(+1.37%) |
Feb 08, 2024 | 41.36 | 41.62 | 41.00 | 41.56 | 233,283 | +0.42(+1.02%) |
Feb 07, 2024 | 41.74 | 43.57 | 40.61 | 41.15 | 284,457 | -0.55(-1.31%) |
Feb 06, 2024 | 41.85 | 42.76 | 41.30 | 41.69 | 320,458 | -0.14(-0.33%) |
Feb 05, 2024 | 42.20 | 42.50 | 41.51 | 41.83 | 387,287 | -1.02(-2.39%) |
Feb 02, 2024 | 42.27 | 43.29 | 41.55 | 42.85 | 283,606 | -0.51(-1.17%) |
Feb 01, 2024 | 44.35 | 44.71 | 41.69 | 43.36 | 380,038 | -0.84(-1.91%) |
Jan 31, 2024 | 46.25 | 46.69 | 44.11 | 44.20 | 679,074 | -2.81(-5.98%) |
Jan 30, 2024 | 46.77 | 47.38 | 46.72 | 47.02 | 265,398 | +0.12(+0.25%) |
Jan 29, 2024 | 46.55 | 46.98 | 43.03 | 46.90 | 311,982 | +0.62(+1.33%) |
Jan 26, 2024 | 44.90 | 46.36 | 44.81 | 46.28 | 262,405 | +0.65(+1.41%) |
Jan 25, 2024 | 46.19 | 46.39 | 45.00 | 45.64 | 350,889 | +0.13(+0.28%) |
Jan 24, 2024 | 45.45 | 45.88 | 45.16 | 45.51 | 270,124 | +0.41(+0.90%) |
Jan 23, 2024 | 46.31 | 46.31 | 45.03 | 45.10 | 297,872 | -0.76(-1.67%) |
Jan 22, 2024 | 45.09 | 45.92 | 44.90 | 45.86 | 269,916 | +1.32(+2.97%) |
Jan 19, 2024 | 43.56 | 44.55 | 43.12 | 44.54 | 262,471 | +1.21(+2.80%) |
Jan 18, 2024 | 43.55 | 43.74 | 42.92 | 43.33 | 209,094 | +0.04(+0.09%) |
Jan 17, 2024 | 42.70 | 43.58 | 42.57 | 43.29 | 242,332 | -0.38(-0.86%) |
Jan 16, 2024 | 42.51 | 43.91 | 42.48 | 43.67 | 454,473 | -0.59(-1.32%) |
Jan 12, 2024 | 44.91 | 45.46 | 43.76 | 44.25 | 338,417 | -0.04(-0.09%) |
Jan 11, 2024 | 44.18 | 44.46 | 43.34 | 44.29 | 281,136 | -0.28(-0.62%) |
Jan 10, 2024 | 44.00 | 44.67 | 43.88 | 44.57 | 153,407 | +0.30(+0.67%) |
Jan 09, 2024 | 44.05 | 44.57 | 44.00 | 44.27 | 261,918 | -0.54(-1.20%) |
Jan 08, 2024 | 44.10 | 44.91 | 44.00 | 44.81 | 246,686 | +0.65(+1.46%) |
Jan 05, 2024 | 43.11 | 44.29 | 43.11 | 44.17 | 269,481 | +0.60(+1.37%) |
Jan 04, 2024 | 43.90 | 44.22 | 43.44 | 43.57 | 224,026 | -0.07(-0.16%) |
Jan 03, 2024 | 45.01 | 45.01 | 43.50 | 43.64 | 268,091 | -1.62(-3.58%) |
Jan 02, 2024 | 45.11 | 46.06 | 44.52 | 45.26 | 237,128 | -0.36(-0.78%) |
Dec 29, 2023 | 46.40 | 46.44 | 45.60 | 45.62 | 133,298 | -0.96(-2.07%) |
Dec 28, 2023 | 46.43 | 46.76 | 43.82 | 46.58 | 128,809 | -0.11(-0.23%) |
Dec 27, 2023 | 46.98 | 47.03 | 46.49 | 46.69 | 181,280 | -0.07(-0.15%) |
Dec 26, 2023 | 46.39 | 47.12 | 45.86 | 46.76 | 161,066 | +0.64(+1.38%) |
Dec 22, 2023 | 46.01 | 47.41 | 45.81 | 46.12 | 186,877 | +0.26(+0.56%) |
Dec 21, 2023 | 46.07 | 46.22 | 45.10 | 45.86 | 231,795 | +0.43(+0.94%) |
Dec 20, 2023 | 46.26 | 47.64 | 45.36 | 45.44 | 393,869 | -0.81(-1.76%) |
Dec 19, 2023 | 45.50 | 46.62 | 45.45 | 46.25 | 282,473 | +0.90(+1.99%) |
Dec 18, 2023 | 45.59 | 45.86 | 44.77 | 45.35 | 338,504 | +0.24(+0.53%) |
Dec 15, 2023 | 46.19 | 46.57 | 44.80 | 45.11 | 1,457,394 | -0.79(-1.73%) |
Dec 14, 2023 | 44.68 | 46.21 | 44.61 | 45.90 | 588,685 | +2.48(+5.72%) |
Dec 13, 2023 | 40.79 | 43.75 | 40.32 | 43.42 | 423,101 | +2.70(+6.63%) |
Dec 12, 2023 | 41.16 | 41.28 | 40.67 | 40.72 | 322,474 | -0.38(-0.92%) |
Dec 11, 2023 | 41.15 | 41.56 | 40.53 | 41.10 | 289,607 | -0.10(-0.24%) |
Dec 08, 2023 | 41.27 | 41.61 | 40.51 | 41.20 | 331,674 | +0.08(+0.19%) |
Dec 07, 2023 | 40.23 | 41.37 | 39.72 | 41.12 | 373,430 | +0.96(+2.40%) |
Dec 06, 2023 | 40.37 | 41.55 | 39.75 | 40.15 | 408,611 | +0.24(+0.60%) |
Dec 05, 2023 | 41.05 | 41.52 | 39.83 | 39.91 | 339,333 | -1.45(-3.51%) |
Dec 04, 2023 | 40.18 | 41.62 | 39.82 | 41.36 | 405,297 | +0.58(+1.41%) |
Dec 01, 2023 | 38.01 | 40.97 | 36.84 | 40.79 | 374,504 | +2.48(+6.48%) |
Nov 30, 2023 | 38.47 | 39.25 | 37.73 | 38.31 | 264,946 | -0.03(-0.08%) |
Nov 29, 2023 | 38.23 | 39.18 | 36.95 | 38.34 | 394,356 | +0.54(+1.42%) |
Nov 28, 2023 | 37.99 | 37.99 | 37.46 | 37.80 | 196,681 | -0.19(-0.50%) |
Nov 27, 2023 | 38.21 | 38.51 | 37.81 | 37.99 | 155,011 | -0.45(-1.16%) |
Nov 24, 2023 | 38.66 | 38.90 | 38.04 | 38.43 | 76,424 | -0.16(-0.41%) |
Nov 22, 2023 | 38.98 | 39.18 | 37.82 | 38.59 | 116,157 | +0.05(+0.13%) |
Nov 21, 2023 | 39.22 | 39.22 | 38.28 | 38.54 | 163,502 | -0.85(-2.17%) |
Nov 20, 2023 | 39.66 | 39.70 | 39.23 | 39.40 | 196,320 | -0.24(-0.60%) |
Nov 17, 2023 | 39.63 | 40.13 | 39.33 | 39.64 | 246,527 | +0.37(+0.94%) |
Nov 16, 2023 | 39.88 | 39.88 | 37.72 | 39.27 | 205,181 | -0.77(-1.93%) |
Nov 15, 2023 | 39.43 | 40.33 | 39.20 | 40.04 | 293,569 | +0.53(+1.33%) |
Nov 14, 2023 | 37.85 | 40.06 | 37.55 | 39.52 | 423,105 | +3.34(+9.22%) |
Nov 13, 2023 | 35.83 | 36.44 | 35.32 | 36.18 | 210,678 | +0.10(+0.28%) |
Nov 10, 2023 | 36.40 | 36.40 | 34.85 | 36.08 | 247,592 | -0.11(-0.30%) |
Nov 09, 2023 | 37.00 | 37.62 | 35.98 | 36.19 | 178,239 | -0.68(-1.83%) |
Nov 08, 2023 | 37.77 | 37.77 | 36.67 | 36.87 | 209,842 | -0.75(-2.01%) |
Nov 07, 2023 | 38.22 | 38.51 | 37.60 | 37.62 | 322,675 | -1.03(-2.67%) |
Nov 06, 2023 | 38.30 | 38.83 | 36.66 | 38.65 | 319,175 | +0.35(+0.91%) |
Nov 03, 2023 | 38.11 | 38.76 | 36.38 | 38.31 | 226,312 | +1.43(+3.88%) |
Nov 02, 2023 | 35.65 | 37.01 | 35.47 | 36.88 | 210,781 | +1.64(+4.65%) |
Nov 01, 2023 | 34.86 | 35.31 | 34.16 | 35.24 | 185,213 | +0.23(+0.65%) |
Oct 31, 2023 | 34.67 | 35.17 | 34.28 | 35.01 | 193,618 | +0.31(+0.88%) |
Oct 30, 2023 | 33.98 | 35.05 | 33.70 | 34.70 | 196,516 | +1.12(+3.33%) |
Oct 27, 2023 | 34.57 | 34.57 | 33.32 | 33.59 | 323,081 | -1.03(-2.97%) |
Oct 26, 2023 | 34.12 | 35.06 | 33.68 | 34.61 | 197,441 | +0.67(+1.98%) |
Oct 25, 2023 | 33.95 | 34.24 | 32.75 | 33.94 | 223,235 | -0.14(-0.41%) |
Oct 24, 2023 | 34.75 | 35.98 | 33.71 | 34.08 | 350,711 | +0.15(+0.44%) |
Oct 23, 2023 | 33.71 | 34.43 | 33.64 | 33.93 | 326,892 | -0.04(-0.12%) |
Oct 20, 2023 | 35.21 | 35.21 | 33.84 | 33.97 | 259,538 | -1.17(-3.32%) |
Oct 19, 2023 | 35.67 | 35.99 | 35.05 | 35.14 | 226,705 | -0.48(-1.36%) |
Oct 18, 2023 | 36.01 | 36.10 | 35.42 | 35.62 | 244,002 | -0.83(-2.28%) |
Oct 17, 2023 | 35.52 | 36.98 | 35.52 | 36.45 | 239,614 | +0.62(+1.74%) |
Oct 16, 2023 | 35.36 | 36.09 | 35.31 | 35.83 | 215,395 | +0.94(+2.69%) |
Oct 13, 2023 | 36.39 | 36.39 | 34.89 | 34.89 | 178,026 | -1.12(-3.10%) |
Oct 12, 2023 | 37.20 | 37.33 | 35.44 | 36.01 | 309,706 | -1.31(-3.50%) |
Oct 11, 2023 | 37.41 | 38.15 | 36.96 | 37.31 | 144,135 | +0.00(+0.00%) |
Oct 10, 2023 | 36.52 | 37.47 | 36.03 | 37.31 | 275,590 | +0.96(+2.64%) |
Oct 09, 2023 | 35.89 | 36.63 | 35.89 | 36.35 | 130,329 | +0.07(+0.19%) |
Oct 06, 2023 | 35.87 | 36.60 | 35.36 | 36.29 | 201,269 | -0.01(-0.03%) |
Oct 05, 2023 | 35.47 | 36.43 | 35.47 | 36.30 | 238,620 | +0.68(+1.92%) |
Oct 04, 2023 | 35.50 | 36.24 | 35.06 | 35.61 | 185,169 | +0.19(+0.53%) |
Oct 03, 2023 | 35.54 | 35.87 | 35.05 | 35.42 | 236,819 | -0.32(-0.89%) |