Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.28 | 45.31 | 45.23 | 45.25 | 19,909 | -0.10(-0.22%) |
May 16, 2024 | 45.42 | 45.43 | 45.35 | 45.35 | 30,752 | -0.04(-0.09%) |
May 15, 2024 | 45.35 | 45.45 | 45.34 | 45.39 | 28,763 | +0.26(+0.58%) |
May 14, 2024 | 45.10 | 45.16 | 45.08 | 45.13 | 14,547 | +0.09(+0.20%) |
May 13, 2024 | 45.07 | 45.08 | 45.03 | 45.04 | 23,544 | +0.02(+0.04%) |
May 10, 2024 | 45.03 | 45.06 | 44.99 | 45.02 | 19,484 | -0.08(-0.18%) |
May 09, 2024 | 44.98 | 45.12 | 44.98 | 45.10 | 29,690 | +0.10(+0.23%) |
May 08, 2024 | 45.01 | 45.02 | 44.98 | 45.00 | 13,600 | -0.07(-0.16%) |
May 07, 2024 | 45.07 | 45.13 | 45.05 | 45.07 | 20,991 | +0.08(+0.18%) |
May 06, 2024 | 44.98 | 44.99 | 44.94 | 44.99 | 14,845 | +0.02(+0.04%) |
May 03, 2024 | 44.98 | 44.99 | 44.87 | 44.97 | 28,722 | +0.25(+0.56%) |
May 02, 2024 | 44.53 | 44.72 | 44.53 | 44.72 | 11,755 | +0.18(+0.40%) |
May 01, 2024 | 44.47 | 44.59 | 44.44 | 44.54 | 75,238 | +0.13(+0.28%) |
Apr 30, 2024 | 44.43 | 44.46 | 44.39 | 44.41 | 38,455 | -0.12(-0.27%) |
Apr 29, 2024 | 44.49 | 44.56 | 44.49 | 44.53 | 13,826 | +0.10(+0.23%) |
Apr 26, 2024 | 44.42 | 44.47 | 44.42 | 44.43 | 23,352 | +0.06(+0.13%) |
Apr 25, 2024 | 44.29 | 44.37 | 44.27 | 44.37 | 29,828 | -0.11(-0.25%) |
Apr 24, 2024 | 44.47 | 44.48 | 44.46 | 44.48 | 29,138 | -0.10(-0.22%) |
Apr 23, 2024 | 44.44 | 44.63 | 44.44 | 44.58 | 29,394 | +0.10(+0.22%) |
Apr 22, 2024 | 44.42 | 44.51 | 44.42 | 44.48 | 25,983 | +0.02(+0.04%) |
Apr 19, 2024 | 44.44 | 44.48 | 44.42 | 44.46 | 23,852 | +0.07(+0.16%) |
Apr 18, 2024 | 44.47 | 44.47 | 44.38 | 44.39 | 34,948 | -0.11(-0.25%) |
Apr 17, 2024 | 44.39 | 44.50 | 44.37 | 44.50 | 49,735 | +0.17(+0.38%) |
Apr 16, 2024 | 44.30 | 44.34 | 44.27 | 44.33 | 20,043 | -0.14(-0.31%) |
Apr 15, 2024 | 44.53 | 44.53 | 44.41 | 44.47 | 51,973 | -0.23(-0.51%) |
Apr 12, 2024 | 44.70 | 44.75 | 44.68 | 44.70 | 30,041 | +0.12(+0.27%) |
Apr 11, 2024 | 44.67 | 44.68 | 44.52 | 44.58 | 195,284 | -0.04(-0.09%) |
Apr 10, 2024 | 44.85 | 44.85 | 44.60 | 44.62 | 34,208 | -0.53(-1.17%) |
Apr 09, 2024 | 45.04 | 45.15 | 45.04 | 45.15 | 21,781 | +0.15(+0.33%) |
Apr 08, 2024 | 44.98 | 45.04 | 44.96 | 45.00 | 11,179 | -0.06(-0.13%) |
Apr 05, 2024 | 45.12 | 45.20 | 45.06 | 45.06 | 39,937 | -0.20(-0.45%) |
Apr 04, 2024 | 45.23 | 45.27 | 45.17 | 45.27 | 23,772 | +0.09(+0.21%) |
Apr 03, 2024 | 45.01 | 45.17 | 45.01 | 45.17 | 30,475 | +0.03(+0.07%) |
Apr 02, 2024 | 45.04 | 45.14 | 45.01 | 45.14 | 40,890 | -0.08(-0.18%) |
Apr 01, 2024 | 45.30 | 45.34 | 45.16 | 45.22 | 47,326 | -0.27(-0.59%) |
Mar 28, 2024 | 45.46 | 45.55 | 45.44 | 45.49 | 25,232 | -0.04(-0.09%) |
Mar 27, 2024 | 45.41 | 45.53 | 45.41 | 45.53 | 27,695 | +0.13(+0.29%) |
Mar 26, 2024 | 45.31 | 45.40 | 45.31 | 45.40 | 19,972 | +0.04(+0.09%) |
Mar 25, 2024 | 45.36 | 45.38 | 45.33 | 45.36 | 23,067 | -0.04(-0.09%) |
Mar 22, 2024 | 45.41 | 45.42 | 45.37 | 45.40 | 11,035 | +0.12(+0.25%) |
Mar 21, 2024 | 45.29 | 45.32 | 45.24 | 45.29 | 17,284 | +0.05(+0.12%) |
Mar 20, 2024 | 45.16 | 45.24 | 45.15 | 45.23 | 38,264 | +0.09(+0.20%) |
Mar 19, 2024 | 45.08 | 45.15 | 45.06 | 45.14 | 27,898 | +0.09(+0.20%) |
Mar 18, 2024 | 44.99 | 45.08 | 44.99 | 45.05 | 30,284 | -0.04(-0.09%) |
Mar 15, 2024 | 45.08 | 45.13 | 45.06 | 45.09 | 106,571 | -0.06(-0.13%) |
Mar 14, 2024 | 45.24 | 45.24 | 45.12 | 45.15 | 81,304 | -0.24(-0.52%) |
Mar 13, 2024 | 45.36 | 45.44 | 45.36 | 45.39 | 40,877 | -0.07(-0.15%) |
Mar 12, 2024 | 45.48 | 45.48 | 45.42 | 45.46 | 21,872 | -0.10(-0.23%) |
Mar 11, 2024 | 45.57 | 45.59 | 45.52 | 45.56 | 33,992 | -0.02(-0.03%) |
Mar 08, 2024 | 45.58 | 45.60 | 45.55 | 45.58 | 24,476 | +0.05(+0.11%) |
Mar 07, 2024 | 45.48 | 45.53 | 45.44 | 45.53 | 19,641 | +0.05(+0.11%) |
Mar 06, 2024 | 45.45 | 45.50 | 45.41 | 45.48 | 28,096 | +0.10(+0.22%) |
Mar 05, 2024 | 45.30 | 45.39 | 45.30 | 45.38 | 17,126 | +0.21(+0.47%) |
Mar 04, 2024 | 45.09 | 45.19 | 45.09 | 45.17 | 15,998 | -0.06(-0.14%) |
Mar 01, 2024 | 45.02 | 45.24 | 44.96 | 45.23 | 33,214 | +0.15(+0.32%) |
Feb 29, 2024 | 45.03 | 45.10 | 45.03 | 45.09 | 16,262 | +0.10(+0.22%) |
Feb 28, 2024 | 44.90 | 44.99 | 44.89 | 44.99 | 13,700 | +0.11(+0.24%) |
Feb 27, 2024 | 44.93 | 44.95 | 44.86 | 44.88 | 16,543 | -0.06(-0.13%) |
Feb 26, 2024 | 45.02 | 45.02 | 44.88 | 44.94 | 22,181 | -0.08(-0.18%) |
Feb 23, 2024 | 44.83 | 45.02 | 44.83 | 45.02 | 26,789 | +0.20(+0.44%) |
Feb 22, 2024 | 44.65 | 44.88 | 44.65 | 44.82 | 30,980 | +0.00(+0.00%) |
Feb 21, 2024 | 44.95 | 44.99 | 44.82 | 44.82 | 219,995 | -0.13(-0.29%) |
Feb 20, 2024 | 44.92 | 44.98 | 44.92 | 44.95 | 24,945 | +0.05(+0.11%) |
Feb 16, 2024 | 44.82 | 44.90 | 44.82 | 44.90 | 20,954 | -0.12(-0.26%) |
Feb 15, 2024 | 45.04 | 45.05 | 44.95 | 45.02 | 24,563 | +0.13(+0.28%) |
Feb 14, 2024 | 44.76 | 44.90 | 44.76 | 44.89 | 30,616 | +0.12(+0.26%) |
Feb 13, 2024 | 44.84 | 44.87 | 44.77 | 44.77 | 50,609 | -0.37(-0.81%) |
Feb 12, 2024 | 45.14 | 45.16 | 45.08 | 45.14 | 16,322 | +0.01(+0.03%) |
Feb 09, 2024 | 45.12 | 45.13 | 45.09 | 45.12 | 18,955 | -0.03(-0.07%) |
Feb 08, 2024 | 45.16 | 45.21 | 45.12 | 45.15 | 28,842 | -0.09(-0.21%) |
Feb 07, 2024 | 45.27 | 45.34 | 45.25 | 45.25 | 17,189 | -0.05(-0.10%) |
Feb 06, 2024 | 45.13 | 45.32 | 45.13 | 45.29 | 37,075 | +0.18(+0.39%) |
Feb 05, 2024 | 45.17 | 45.17 | 45.07 | 45.12 | 251,159 | -0.36(-0.79%) |
Feb 02, 2024 | 45.45 | 45.49 | 45.39 | 45.48 | 45,599 | -0.30(-0.66%) |
Feb 01, 2024 | 45.69 | 45.83 | 45.69 | 45.78 | 24,367 | +0.28(+0.61%) |
Jan 31, 2024 | 45.46 | 45.54 | 45.43 | 45.50 | 45,445 | +0.19(+0.42%) |
Jan 30, 2024 | 45.29 | 45.31 | 45.21 | 45.31 | 13,531 | +0.09(+0.21%) |
Jan 29, 2024 | 45.13 | 45.23 | 45.11 | 45.22 | 23,423 | +0.17(+0.37%) |
Jan 26, 2024 | 45.04 | 45.07 | 45.01 | 45.05 | 14,792 | +0.02(+0.04%) |
Jan 25, 2024 | 45.02 | 45.05 | 44.94 | 45.03 | 33,130 | +0.13(+0.29%) |
Jan 24, 2024 | 45.12 | 45.12 | 44.89 | 44.90 | 156,691 | -0.08(-0.19%) |
Jan 23, 2024 | 45.01 | 45.01 | 44.94 | 44.99 | 84,671 | -0.09(-0.21%) |
Jan 22, 2024 | 45.10 | 45.13 | 45.07 | 45.08 | 19,124 | +0.08(+0.18%) |
Jan 19, 2024 | 44.93 | 45.00 | 44.89 | 45.00 | 15,848 | +0.05(+0.11%) |
Jan 18, 2024 | 45.02 | 45.03 | 44.92 | 44.95 | 12,544 | -0.08(-0.19%) |
Jan 17, 2024 | 45.00 | 45.07 | 44.97 | 45.04 | 9,634 | -0.09(-0.21%) |
Jan 16, 2024 | 45.25 | 45.28 | 45.10 | 45.13 | 37,767 | -0.27(-0.60%) |
Jan 12, 2024 | 45.39 | 45.45 | 45.37 | 45.40 | 15,777 | +0.07(+0.15%) |
Jan 11, 2024 | 45.17 | 45.34 | 45.14 | 45.33 | 14,228 | +0.17(+0.37%) |
Jan 10, 2024 | 45.25 | 45.26 | 45.15 | 45.17 | 30,285 | -0.03(-0.07%) |
Jan 09, 2024 | 45.15 | 45.20 | 45.15 | 45.20 | 23,300 | -0.03(-0.07%) |
Jan 08, 2024 | 45.05 | 45.24 | 45.05 | 45.23 | 24,117 | +0.19(+0.41%) |
Jan 05, 2024 | 44.99 | 45.21 | 44.99 | 45.04 | 22,009 | -0.13(-0.28%) |
Jan 04, 2024 | 45.14 | 45.23 | 45.14 | 45.17 | 19,143 | -0.18(-0.39%) |
Jan 03, 2024 | 45.17 | 45.36 | 45.16 | 45.35 | 12,994 | +0.03(+0.07%) |
Jan 02, 2024 | 45.29 | 45.35 | 45.28 | 45.32 | 25,064 | -0.16(-0.36%) |
Dec 29, 2023 | 45.48 | 45.53 | 45.43 | 45.48 | 14,079 | -0.08(-0.18%) |
Dec 28, 2023 | 45.59 | 45.63 | 45.51 | 45.56 | 21,606 | -0.09(-0.19%) |
Dec 27, 2023 | 45.50 | 45.65 | 45.49 | 45.65 | 23,310 | +0.29(+0.64%) |
Dec 26, 2023 | 45.32 | 45.36 | 45.32 | 45.36 | 15,234 | +0.06(+0.13%) |
Dec 22, 2023 | 45.43 | 45.43 | 45.28 | 45.30 | 28,368 | -0.06(-0.13%) |
Dec 21, 2023 | 45.44 | 45.45 | 45.32 | 45.36 | 19,673 | -0.02(-0.05%) |
Dec 20, 2023 | 45.29 | 45.51 | 45.23 | 45.38 | 24,968 | +0.15(+0.32%) |
Dec 19, 2023 | 45.19 | 45.27 | 45.19 | 45.24 | 25,004 | +0.08(+0.17%) |
Dec 18, 2023 | 45.13 | 45.16 | 45.09 | 45.16 | 18,925 | -0.06(-0.13%) |
Dec 15, 2023 | 45.19 | 45.26 | 45.17 | 45.22 | 11,659 | -0.04(-0.09%) |
Dec 14, 2023 | 45.08 | 45.27 | 45.07 | 45.25 | 35,291 | +0.40(+0.88%) |
Dec 13, 2023 | 44.45 | 44.86 | 44.44 | 44.86 | 26,341 | +0.51(+1.16%) |
Dec 12, 2023 | 44.23 | 44.35 | 44.23 | 44.35 | 15,537 | +0.11(+0.25%) |
Dec 11, 2023 | 44.19 | 44.24 | 44.17 | 44.23 | 8,637 | -0.05(-0.12%) |
Dec 08, 2023 | 44.27 | 44.30 | 44.18 | 44.29 | 22,499 | -0.18(-0.40%) |
Dec 07, 2023 | 44.39 | 44.52 | 44.38 | 44.46 | 31,708 | -0.03(-0.07%) |
Dec 06, 2023 | 44.36 | 44.52 | 44.36 | 44.49 | 31,167 | +0.20(+0.45%) |
Dec 05, 2023 | 44.15 | 44.33 | 44.15 | 44.29 | 14,378 | +0.26(+0.59%) |
Dec 04, 2023 | 44.03 | 44.06 | 43.95 | 44.03 | 27,926 | -0.11(-0.24%) |
Dec 01, 2023 | 43.78 | 44.15 | 43.78 | 44.14 | 19,586 | +0.33(+0.76%) |
Nov 30, 2023 | 43.84 | 43.84 | 43.68 | 43.81 | 21,889 | -0.13(-0.30%) |
Nov 29, 2023 | 43.84 | 43.94 | 43.84 | 43.94 | 49,346 | +0.21(+0.48%) |
Nov 28, 2023 | 43.58 | 43.73 | 43.56 | 43.73 | 30,041 | +0.13(+0.29%) |
Nov 27, 2023 | 43.42 | 43.60 | 43.42 | 43.60 | 253,125 | +0.24(+0.56%) |
Nov 24, 2023 | 43.37 | 43.37 | 43.35 | 43.36 | 10,867 | -0.16(-0.36%) |
Nov 22, 2023 | 43.58 | 43.58 | 43.44 | 43.51 | 31,247 | +0.04(+0.09%) |
Nov 21, 2023 | 43.44 | 43.49 | 43.40 | 43.47 | 8,933 | +0.03(+0.08%) |
Nov 20, 2023 | 43.30 | 43.44 | 43.30 | 43.44 | 20,887 | +0.07(+0.15%) |
Nov 17, 2023 | 43.35 | 43.43 | 43.29 | 43.37 | 38,575 | +0.10(+0.24%) |
Nov 16, 2023 | 43.27 | 43.32 | 43.25 | 43.27 | 20,577 | +0.18(+0.41%) |
Nov 15, 2023 | 43.11 | 43.12 | 43.04 | 43.09 | 320,254 | -0.22(-0.51%) |
Nov 14, 2023 | 43.23 | 43.34 | 43.23 | 43.32 | 34,182 | +0.49(+1.13%) |
Nov 13, 2023 | 42.65 | 42.84 | 42.63 | 42.83 | 24,186 | -0.01(-0.02%) |
Nov 10, 2023 | 42.89 | 42.91 | 42.79 | 42.84 | 300,265 | +0.07(+0.16%) |
Nov 09, 2023 | 43.00 | 43.23 | 42.75 | 42.77 | 33,937 | -0.32(-0.75%) |
Nov 08, 2023 | 42.91 | 43.09 | 42.91 | 43.09 | 360,541 | +0.22(+0.51%) |
Nov 07, 2023 | 42.77 | 42.96 | 42.77 | 42.87 | 30,081 | +0.21(+0.49%) |
Nov 06, 2023 | 42.70 | 42.80 | 42.63 | 42.66 | 60,142 | -0.19(-0.43%) |
Nov 03, 2023 | 42.94 | 43.03 | 42.84 | 42.85 | 65,171 | +0.23(+0.54%) |
Nov 02, 2023 | 42.55 | 42.65 | 42.51 | 42.62 | 27,165 | +0.34(+0.80%) |
Nov 01, 2023 | 41.98 | 42.28 | 41.98 | 42.28 | 20,567 | +0.38(+0.91%) |
Oct 31, 2023 | 41.98 | 42.02 | 41.90 | 41.90 | 23,980 | -0.04(-0.09%) |
Oct 30, 2023 | 41.86 | 41.94 | 41.81 | 41.94 | 27,490 | -0.05(-0.12%) |
Oct 27, 2023 | 41.96 | 41.99 | 41.92 | 41.99 | 17,957 | -0.02(-0.06%) |
Oct 26, 2023 | 41.78 | 42.02 | 41.77 | 42.01 | 17,313 | +0.23(+0.55%) |
Oct 25, 2023 | 41.85 | 41.89 | 41.75 | 41.79 | 21,386 | -0.26(-0.62%) |
Oct 24, 2023 | 41.92 | 42.05 | 41.82 | 42.05 | 35,249 | +0.14(+0.32%) |
Oct 23, 2023 | 41.61 | 41.95 | 41.60 | 41.91 | 47,560 | +0.19(+0.47%) |
Oct 20, 2023 | 41.68 | 41.75 | 41.68 | 41.72 | 20,718 | +0.10(+0.23%) |
Oct 19, 2023 | 41.76 | 41.85 | 41.62 | 41.62 | 35,401 | -0.22(-0.53%) |
Oct 18, 2023 | 41.89 | 41.92 | 41.77 | 41.84 | 13,160 | -0.18(-0.43%) |
Oct 17, 2023 | 42.02 | 42.09 | 41.96 | 42.02 | 18,584 | -0.23(-0.54%) |
Oct 16, 2023 | 42.31 | 42.35 | 42.01 | 42.25 | 18,896 | -0.23(-0.53%) |
Oct 13, 2023 | 42.51 | 42.52 | 42.42 | 42.48 | 16,504 | +0.19(+0.44%) |
Oct 12, 2023 | 42.59 | 42.59 | 42.26 | 42.29 | 32,498 | -0.36(-0.83%) |
Oct 11, 2023 | 42.59 | 42.65 | 42.53 | 42.65 | 36,480 | +0.20(+0.48%) |
Oct 10, 2023 | 42.30 | 42.49 | 42.26 | 42.45 | 36,677 | +0.06(+0.13%) |
Oct 09, 2023 | 42.24 | 42.39 | 42.21 | 42.39 | 21,252 | +0.32(+0.76%) |
Oct 06, 2023 | 41.95 | 42.14 | 41.91 | 42.07 | 45,612 | -0.14(-0.32%) |
Oct 05, 2023 | 42.23 | 42.23 | 42.19 | 42.20 | 28,504 | +0.00(+0.00%) |
Oct 04, 2023 | 42.12 | 42.20 | 42.03 | 42.20 | 28,863 | +0.22(+0.52%) |
Oct 03, 2023 | 42.25 | 42.27 | 41.98 | 41.98 | 23,637 | -0.37(-0.88%) |