Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 46.81 | 46.81 | 46.53 | 46.68 | 58,764 | -0.09(-0.19%) |
May 21, 2024 | 46.48 | 46.77 | 46.48 | 46.77 | 17,614 | +0.01(+0.01%) |
May 20, 2024 | 46.82 | 46.82 | 46.70 | 46.77 | 32,062 | +0.11(+0.23%) |
May 17, 2024 | 46.77 | 46.77 | 46.53 | 46.66 | 40,565 | -0.01(-0.01%) |
May 16, 2024 | 46.76 | 46.76 | 46.66 | 46.66 | 35,534 | +0.02(+0.05%) |
May 15, 2024 | 46.24 | 46.65 | 46.24 | 46.64 | 19,633 | +0.39(+0.84%) |
May 14, 2024 | 46.06 | 46.26 | 46.06 | 46.25 | 16,177 | +0.16(+0.35%) |
May 13, 2024 | 46.24 | 46.24 | 46.03 | 46.09 | 51,249 | +0.02(+0.04%) |
May 10, 2024 | 46.16 | 46.17 | 46.00 | 46.07 | 20,261 | +0.07(+0.15%) |
May 09, 2024 | 45.81 | 46.00 | 45.81 | 46.00 | 37,535 | +0.15(+0.33%) |
May 08, 2024 | 45.69 | 45.87 | 45.69 | 45.85 | 173,146 | +0.04(+0.09%) |
May 07, 2024 | 45.97 | 45.97 | 45.70 | 45.81 | 84,230 | +0.04(+0.09%) |
May 06, 2024 | 45.61 | 45.77 | 45.49 | 45.77 | 140,738 | +0.38(+0.84%) |
May 03, 2024 | 45.50 | 45.50 | 45.22 | 45.39 | 17,574 | +0.48(+1.07%) |
May 02, 2024 | 44.87 | 44.96 | 44.62 | 44.91 | 20,861 | +0.33(+0.74%) |
May 01, 2024 | 44.76 | 45.14 | 44.52 | 44.58 | 53,481 | -0.07(-0.16%) |
Apr 30, 2024 | 45.34 | 45.34 | 44.65 | 44.65 | 25,712 | -0.70(-1.53%) |
Apr 29, 2024 | 45.42 | 45.44 | 45.18 | 45.35 | 71,405 | +0.12(+0.26%) |
Apr 26, 2024 | 45.12 | 45.34 | 45.12 | 45.23 | 32,117 | +0.50(+1.11%) |
Apr 25, 2024 | 44.48 | 44.85 | 44.28 | 44.73 | 37,825 | -0.24(-0.53%) |
Apr 24, 2024 | 45.09 | 45.09 | 44.75 | 44.97 | 28,804 | +0.00(+0.00%) |
Apr 23, 2024 | 44.72 | 45.01 | 44.59 | 44.97 | 25,450 | +0.56(+1.25%) |
Apr 22, 2024 | 44.32 | 44.63 | 44.06 | 44.41 | 16,211 | +0.37(+0.83%) |
Apr 19, 2024 | 44.48 | 44.48 | 43.93 | 44.05 | 30,858 | -0.45(-1.00%) |
Apr 18, 2024 | 44.71 | 44.73 | 44.39 | 44.49 | 21,916 | +0.01(+0.02%) |
Apr 17, 2024 | 44.85 | 44.86 | 44.43 | 44.48 | 22,699 | -0.32(-0.71%) |
Apr 16, 2024 | 44.82 | 44.95 | 44.68 | 44.80 | 24,958 | -0.02(-0.04%) |
Apr 15, 2024 | 45.72 | 45.73 | 44.78 | 44.82 | 19,204 | -0.58(-1.27%) |
Apr 12, 2024 | 45.81 | 45.81 | 45.29 | 45.40 | 27,081 | -0.61(-1.32%) |
Apr 11, 2024 | 45.99 | 46.09 | 45.51 | 46.00 | 49,812 | +0.32(+0.70%) |
Apr 10, 2024 | 45.71 | 45.73 | 45.55 | 45.68 | 36,643 | -0.39(-0.84%) |
Apr 09, 2024 | 46.22 | 46.22 | 45.67 | 46.07 | 58,805 | +0.04(+0.09%) |
Apr 08, 2024 | 46.13 | 46.13 | 45.94 | 46.03 | 23,315 | +0.06(+0.13%) |
Apr 05, 2024 | 45.73 | 46.06 | 45.68 | 45.97 | 9,146 | +0.40(+0.87%) |
Apr 04, 2024 | 46.41 | 46.41 | 45.57 | 45.57 | 43,791 | -0.47(-1.01%) |
Apr 03, 2024 | 45.98 | 46.18 | 45.92 | 46.04 | 30,380 | +0.00(+0.00%) |
Apr 02, 2024 | 45.98 | 46.04 | 45.88 | 46.04 | 32,319 | -0.28(-0.59%) |
Apr 01, 2024 | 46.44 | 46.45 | 46.15 | 46.32 | 26,962 | -0.03(-0.06%) |
Mar 28, 2024 | 46.35 | 46.36 | 46.36 | 46.35 | 25,088 | +0.02(+0.04%) |
Mar 27, 2024 | 46.28 | 46.33 | 46.11 | 46.33 | 49,426 | +0.29(+0.62%) |
Mar 26, 2024 | 46.28 | 46.28 | 46.04 | 46.04 | 53,728 | -0.07(-0.15%) |
Mar 25, 2024 | 46.17 | 46.17 | 46.10 | 46.11 | 16,977 | -0.06(-0.13%) |
Mar 22, 2024 | 46.30 | 46.30 | 46.11 | 46.17 | 21,437 | -0.03(-0.06%) |
Mar 21, 2024 | 46.16 | 46.31 | 46.16 | 46.20 | 48,122 | +0.11(+0.24%) |
Mar 20, 2024 | 45.76 | 46.09 | 45.76 | 46.09 | 16,281 | +0.22(+0.47%) |
Mar 19, 2024 | 45.60 | 45.88 | 45.48 | 45.87 | 41,928 | +0.25(+0.54%) |
Mar 18, 2024 | 45.85 | 45.85 | 45.63 | 45.63 | 20,475 | +0.26(+0.57%) |
Mar 15, 2024 | 45.43 | 45.44 | 45.36 | 45.37 | 11,502 | -0.34(-0.73%) |
Mar 14, 2024 | 45.76 | 45.76 | 45.50 | 45.71 | 75,351 | -0.02(-0.04%) |
Mar 13, 2024 | 45.73 | 45.78 | 45.63 | 45.73 | 35,160 | -0.01(-0.02%) |
Mar 12, 2024 | 45.56 | 45.77 | 45.34 | 45.73 | 94,037 | +0.29(+0.63%) |
Mar 11, 2024 | 45.36 | 45.45 | 45.19 | 45.45 | 35,530 | +0.04(+0.09%) |
Mar 08, 2024 | 45.65 | 45.76 | 45.41 | 45.41 | 53,218 | -0.17(-0.37%) |
Mar 07, 2024 | 45.50 | 45.59 | 45.40 | 45.58 | 25,928 | +0.35(+0.76%) |
Mar 06, 2024 | 45.37 | 45.42 | 45.14 | 45.23 | 25,684 | +0.18(+0.39%) |
Mar 05, 2024 | 45.35 | 45.35 | 44.96 | 45.05 | 17,489 | -0.38(-0.85%) |
Mar 04, 2024 | 45.56 | 45.56 | 45.38 | 45.44 | 37,809 | -0.05(-0.12%) |
Mar 01, 2024 | 45.24 | 45.49 | 45.18 | 45.49 | 39,986 | +0.34(+0.76%) |
Feb 29, 2024 | 45.12 | 45.15 | 44.94 | 45.15 | 29,801 | +0.08(+0.17%) |
Feb 28, 2024 | 45.00 | 45.07 | 44.88 | 45.07 | 10,191 | +0.07(+0.15%) |
Feb 27, 2024 | 45.05 | 45.05 | 44.96 | 45.00 | 26,763 | -0.04(-0.09%) |
Feb 26, 2024 | 45.15 | 45.15 | 45.03 | 45.04 | 11,524 | -0.10(-0.22%) |
Feb 23, 2024 | 45.22 | 45.22 | 45.02 | 45.14 | 18,307 | +0.07(+0.15%) |
Feb 22, 2024 | 44.84 | 45.09 | 44.79 | 45.07 | 33,662 | +0.71(+1.60%) |
Feb 21, 2024 | 44.33 | 44.40 | 44.16 | 44.36 | 23,037 | -0.06(-0.14%) |
Feb 20, 2024 | 44.46 | 44.59 | 44.30 | 44.42 | 53,735 | -0.10(-0.22%) |
Feb 16, 2024 | 44.55 | 44.72 | 44.52 | 44.52 | 19,551 | -0.20(-0.45%) |
Feb 15, 2024 | 44.62 | 44.76 | 44.51 | 44.72 | 23,880 | +0.17(+0.39%) |
Feb 14, 2024 | 44.45 | 44.61 | 44.20 | 44.55 | 43,646 | +0.51(+1.16%) |
Feb 13, 2024 | 44.11 | 44.31 | 43.95 | 44.04 | 130,123 | -0.56(-1.25%) |
Feb 12, 2024 | 44.60 | 45.02 | 44.54 | 44.60 | 80,517 | -0.01(-0.02%) |
Feb 09, 2024 | 44.54 | 44.61 | 44.41 | 44.61 | 32,776 | +0.21(+0.47%) |
Feb 08, 2024 | 44.38 | 44.43 | 44.36 | 44.40 | 30,330 | +0.03(+0.06%) |
Feb 07, 2024 | 44.25 | 44.42 | 44.23 | 44.38 | 15,628 | +0.26(+0.60%) |
Feb 06, 2024 | 44.12 | 44.15 | 44.05 | 44.11 | 19,781 | +0.03(+0.07%) |
Feb 05, 2024 | 44.11 | 44.29 | 43.89 | 44.08 | 18,759 | -0.03(-0.07%) |
Feb 02, 2024 | 43.82 | 44.15 | 43.82 | 44.11 | 14,665 | +0.23(+0.53%) |
Feb 01, 2024 | 43.47 | 43.88 | 43.43 | 43.88 | 10,924 | +0.52(+1.21%) |
Jan 31, 2024 | 43.55 | 43.63 | 43.36 | 43.36 | 17,400 | -0.53(-1.22%) |
Jan 30, 2024 | 43.89 | 43.91 | 43.80 | 43.89 | 32,587 | +0.00(+0.00%) |
Jan 29, 2024 | 43.53 | 43.89 | 43.53 | 43.89 | 19,786 | +0.26(+0.60%) |
Jan 26, 2024 | 43.73 | 43.73 | 43.57 | 43.63 | 14,779 | -0.14(-0.31%) |
Jan 25, 2024 | 43.47 | 43.76 | 43.47 | 43.76 | 6,485 | +0.28(+0.65%) |
Jan 24, 2024 | 43.64 | 43.67 | 43.47 | 43.48 | 24,141 | +0.02(+0.04%) |
Jan 23, 2024 | 43.48 | 43.48 | 43.33 | 43.46 | 8,974 | +0.11(+0.25%) |
Jan 22, 2024 | 43.44 | 43.44 | 43.31 | 43.36 | 10,491 | +0.08(+0.18%) |
Jan 19, 2024 | 43.06 | 43.28 | 42.89 | 43.28 | 21,865 | +0.43(+1.00%) |
Jan 18, 2024 | 42.66 | 42.85 | 42.57 | 42.85 | 10,241 | +0.32(+0.75%) |
Jan 17, 2024 | 42.42 | 42.56 | 42.41 | 42.53 | 5,081 | -0.31(-0.73%) |
Jan 16, 2024 | 42.78 | 42.84 | 42.64 | 42.84 | 18,340 | -0.03(-0.07%) |
Jan 12, 2024 | 42.97 | 43.00 | 42.78 | 42.87 | 15,995 | +0.05(+0.11%) |
Jan 11, 2024 | 42.72 | 42.82 | 42.55 | 42.82 | 6,383 | -0.12(-0.27%) |
Jan 10, 2024 | 42.72 | 42.94 | 42.67 | 42.94 | 27,076 | +0.30(+0.71%) |
Jan 09, 2024 | 42.44 | 42.67 | 42.43 | 42.64 | 4,825 | +0.01(+0.02%) |
Jan 08, 2024 | 42.23 | 42.67 | 42.22 | 42.63 | 12,038 | +0.45(+1.07%) |
Jan 05, 2024 | 42.19 | 42.33 | 42.08 | 42.18 | 73,441 | +0.07(+0.16%) |
Jan 04, 2024 | 42.25 | 42.35 | 42.08 | 42.11 | 39,999 | -0.08(-0.19%) |
Jan 03, 2024 | 42.34 | 42.34 | 42.17 | 42.19 | 10,903 | -0.31(-0.72%) |
Jan 02, 2024 | 42.43 | 42.58 | 42.36 | 42.49 | 12,812 | -0.19(-0.45%) |
Dec 29, 2023 | 42.80 | 42.80 | 42.57 | 42.69 | 38,518 | -0.07(-0.17%) |
Dec 28, 2023 | 42.77 | 42.81 | 42.72 | 42.76 | 33,715 | +0.07(+0.17%) |
Dec 27, 2023 | 42.67 | 42.73 | 42.64 | 42.69 | 28,585 | +0.02(+0.04%) |
Dec 26, 2023 | 42.61 | 42.72 | 42.59 | 42.67 | 21,864 | +0.14(+0.34%) |
Dec 22, 2023 | 42.59 | 42.61 | 42.46 | 42.53 | 19,212 | -0.03(-0.08%) |
Dec 21, 2023 | 42.41 | 42.56 | 42.37 | 42.56 | 129,714 | +0.36(+0.85%) |
Dec 20, 2023 | 42.57 | 42.64 | 42.18 | 42.20 | 40,321 | -0.42(-0.97%) |
Dec 19, 2023 | 42.51 | 42.61 | 42.51 | 42.61 | 22,559 | +0.14(+0.33%) |
Dec 18, 2023 | 42.37 | 42.49 | 42.33 | 42.47 | 32,393 | +0.18(+0.42%) |
Dec 15, 2023 | 42.32 | 42.48 | 42.23 | 42.30 | 32,071 | -0.03(-0.08%) |
Dec 14, 2023 | 42.42 | 42.58 | 42.31 | 42.33 | 61,201 | +0.15(+0.34%) |
Dec 13, 2023 | 41.91 | 42.28 | 41.84 | 42.18 | 29,762 | +0.38(+0.91%) |
Dec 12, 2023 | 41.61 | 41.80 | 41.59 | 41.80 | 19,978 | +0.16(+0.39%) |
Dec 11, 2023 | 41.49 | 41.64 | 41.47 | 41.64 | 28,683 | +0.16(+0.40%) |
Dec 08, 2023 | 41.37 | 41.49 | 41.32 | 41.48 | 30,619 | +0.14(+0.35%) |
Dec 07, 2023 | 41.23 | 41.33 | 41.22 | 41.33 | 12,675 | +0.18(+0.45%) |
Dec 06, 2023 | 41.42 | 41.42 | 41.15 | 41.15 | 10,079 | -0.02(-0.05%) |
Dec 05, 2023 | 41.12 | 41.27 | 41.10 | 41.17 | 16,544 | +0.06(+0.15%) |
Dec 04, 2023 | 40.70 | 41.11 | 40.68 | 41.11 | 135,413 | -0.06(-0.14%) |
Dec 01, 2023 | 40.95 | 41.18 | 40.91 | 41.16 | 4,344 | +0.22(+0.55%) |
Nov 30, 2023 | 40.86 | 40.94 | 40.77 | 40.94 | 12,165 | +0.14(+0.35%) |
Nov 29, 2023 | 41.00 | 41.07 | 40.79 | 40.79 | 1,398 | -0.02(-0.05%) |
Nov 28, 2023 | 40.70 | 40.91 | 40.70 | 40.82 | 7,240 | +0.04(+0.09%) |
Nov 27, 2023 | 40.77 | 40.87 | 40.77 | 40.78 | 2,838 | -0.06(-0.14%) |
Nov 24, 2023 | 40.88 | 40.88 | 40.81 | 40.83 | 4,686 | +0.00(+0.01%) |
Nov 22, 2023 | 40.83 | 40.87 | 40.82 | 40.83 | 4,435 | +0.14(+0.35%) |
Nov 21, 2023 | 40.64 | 40.78 | 40.53 | 40.69 | 6,546 | -0.12(-0.28%) |
Nov 20, 2023 | 40.63 | 40.90 | 40.63 | 40.81 | 13,217 | +0.25(+0.63%) |
Nov 17, 2023 | 40.52 | 40.61 | 40.51 | 40.55 | 11,601 | +0.04(+0.09%) |
Nov 16, 2023 | 40.53 | 40.54 | 40.41 | 40.51 | 9,207 | +0.05(+0.12%) |
Nov 15, 2023 | 40.56 | 40.62 | 40.44 | 40.46 | 25,137 | +0.05(+0.12%) |
Nov 14, 2023 | 40.39 | 40.49 | 40.34 | 40.42 | 19,146 | +0.61(+1.54%) |
Nov 13, 2023 | 39.77 | 39.84 | 39.77 | 39.80 | 3,537 | -0.01(-0.02%) |
Nov 10, 2023 | 39.40 | 39.83 | 39.40 | 39.81 | 4,547 | +0.52(+1.32%) |
Nov 09, 2023 | 39.52 | 39.62 | 39.29 | 39.29 | 7,452 | -0.29(-0.73%) |
Nov 08, 2023 | 39.56 | 39.58 | 39.44 | 39.58 | 3,999 | +0.04(+0.10%) |
Nov 07, 2023 | 39.41 | 39.56 | 39.41 | 39.54 | 1,701 | +0.12(+0.31%) |
Nov 06, 2023 | 39.43 | 39.54 | 39.31 | 39.42 | 12,554 | -0.06(-0.16%) |
Nov 03, 2023 | 39.46 | 39.64 | 39.42 | 39.48 | 36,473 | +0.29(+0.75%) |
Nov 02, 2023 | 38.93 | 39.21 | 38.93 | 39.19 | 21,462 | +0.67(+1.73%) |
Nov 01, 2023 | 38.04 | 38.56 | 38.04 | 38.53 | 4,315 | +0.39(+1.01%) |
Oct 31, 2023 | 37.92 | 38.14 | 37.90 | 38.14 | 2,742 | +0.19(+0.50%) |
Oct 30, 2023 | 39.27 | 39.27 | 37.76 | 37.95 | 1,403 | +0.55(+1.47%) |
Oct 27, 2023 | 37.86 | 37.86 | 37.40 | 37.40 | 10,286 | -0.22(-0.59%) |