Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 45.73 | 45.83 | 45.66 | 45.83 | 8,186 | +0.31(+0.68%) |
May 23, 2024 | 45.96 | 45.97 | 45.44 | 45.52 | 14,200 | -0.38(-0.82%) |
May 22, 2024 | 46.05 | 46.09 | 45.83 | 45.90 | 5,245 | -0.18(-0.39%) |
May 21, 2024 | 46.04 | 46.08 | 45.94 | 46.08 | 7,444 | +0.05(+0.11%) |
May 20, 2024 | 46.08 | 46.17 | 46.01 | 46.03 | 7,259 | -0.10(-0.22%) |
May 17, 2024 | 46.04 | 46.13 | 45.98 | 46.13 | 13,504 | +0.11(+0.24%) |
May 16, 2024 | 46.03 | 46.08 | 46.01 | 46.02 | 6,380 | +0.01(+0.03%) |
May 15, 2024 | 45.89 | 46.02 | 45.85 | 46.01 | 8,579 | +0.35(+0.77%) |
May 14, 2024 | 45.62 | 45.69 | 45.48 | 45.65 | 11,025 | +0.13(+0.30%) |
May 13, 2024 | 45.68 | 45.84 | 45.49 | 45.52 | 14,116 | -0.09(-0.20%) |
May 10, 2024 | 45.56 | 45.69 | 45.51 | 45.61 | 12,584 | +0.16(+0.35%) |
May 09, 2024 | 45.26 | 45.45 | 45.24 | 45.45 | 54,355 | +0.28(+0.62%) |
May 08, 2024 | 45.16 | 45.20 | 45.07 | 45.17 | 10,094 | +0.01(+0.02%) |
May 07, 2024 | 45.11 | 45.26 | 45.11 | 45.16 | 29,613 | +0.21(+0.47%) |
May 06, 2024 | 44.81 | 44.96 | 44.74 | 44.95 | 19,623 | +0.40(+0.89%) |
May 03, 2024 | 44.64 | 44.64 | 44.36 | 44.55 | 25,143 | +0.30(+0.68%) |
May 02, 2024 | 44.06 | 44.31 | 44.06 | 44.25 | 18,902 | +0.19(+0.43%) |
May 01, 2024 | 44.02 | 44.53 | 43.98 | 44.06 | 22,202 | -0.11(-0.25%) |
Apr 30, 2024 | 44.71 | 44.71 | 44.17 | 44.17 | 11,349 | -0.66(-1.47%) |
Apr 29, 2024 | 44.65 | 44.92 | 44.65 | 44.83 | 28,847 | +0.23(+0.52%) |
Apr 26, 2024 | 44.69 | 44.78 | 44.60 | 44.60 | 21,151 | -0.12(-0.28%) |
Apr 25, 2024 | 44.58 | 44.72 | 44.35 | 44.72 | 9,584 | -0.19(-0.42%) |
Apr 24, 2024 | 44.89 | 44.95 | 44.70 | 44.91 | 10,781 | +0.05(+0.11%) |
Apr 23, 2024 | 44.53 | 44.90 | 44.53 | 44.86 | 18,174 | +0.42(+0.95%) |
Apr 22, 2024 | 44.23 | 44.66 | 44.17 | 44.44 | 203,407 | +0.37(+0.83%) |
Apr 19, 2024 | 43.90 | 44.20 | 43.90 | 44.07 | 8,763 | +0.14(+0.32%) |
Apr 18, 2024 | 44.11 | 44.31 | 43.83 | 43.93 | 9,890 | -0.13(-0.30%) |
Apr 17, 2024 | 44.35 | 44.43 | 43.99 | 44.06 | 11,455 | -0.17(-0.38%) |
Apr 16, 2024 | 44.31 | 44.35 | 44.07 | 44.23 | 11,725 | -0.02(-0.05%) |
Apr 15, 2024 | 44.93 | 45.06 | 44.20 | 44.25 | 6,015 | -0.37(-0.84%) |
Apr 12, 2024 | 45.08 | 45.11 | 44.55 | 44.63 | 14,645 | -0.65(-1.44%) |
Apr 11, 2024 | 45.50 | 45.50 | 45.16 | 45.28 | 12,821 | -0.15(-0.33%) |
Apr 10, 2024 | 45.46 | 45.49 | 45.32 | 45.43 | 5,073 | -0.42(-0.91%) |
Apr 09, 2024 | 46.05 | 46.05 | 45.61 | 45.85 | 15,984 | -0.15(-0.33%) |
Apr 08, 2024 | 46.07 | 46.14 | 45.96 | 46.00 | 7,354 | -0.03(-0.06%) |
Apr 05, 2024 | 45.65 | 46.06 | 45.65 | 46.02 | 9,586 | +0.35(+0.77%) |
Apr 04, 2024 | 46.43 | 46.46 | 45.67 | 45.67 | 9,961 | -0.49(-1.06%) |
Apr 03, 2024 | 46.03 | 46.30 | 46.03 | 46.16 | 11,909 | +0.09(+0.20%) |
Apr 02, 2024 | 46.14 | 46.15 | 45.94 | 46.07 | 22,991 | -0.37(-0.80%) |
Apr 01, 2024 | 46.51 | 46.73 | 46.25 | 46.44 | 11,657 | -0.11(-0.25%) |
Mar 28, 2024 | 46.41 | 46.58 | 46.41 | 46.55 | 74,243 | +0.16(+0.36%) |
Mar 27, 2024 | 46.17 | 46.39 | 46.15 | 46.39 | 9,926 | +0.16(+0.35%) |
Mar 26, 2024 | 45.91 | 46.23 | 45.91 | 46.23 | 19,616 | +0.39(+0.85%) |
Mar 25, 2024 | 45.98 | 46.00 | 45.83 | 45.84 | 13,537 | -0.15(-0.33%) |
Mar 22, 2024 | 46.18 | 46.18 | 45.93 | 45.99 | 9,450 | -0.31(-0.68%) |
Mar 21, 2024 | 46.21 | 46.32 | 46.06 | 46.30 | 8,843 | +0.29(+0.64%) |
Mar 20, 2024 | 45.78 | 46.01 | 45.74 | 46.01 | 8,422 | +0.22(+0.47%) |
Mar 19, 2024 | 45.49 | 45.83 | 45.49 | 45.80 | 16,429 | +0.29(+0.63%) |
Mar 18, 2024 | 45.54 | 45.67 | 45.51 | 45.51 | 8,865 | +0.10(+0.22%) |
Mar 15, 2024 | 45.39 | 45.54 | 45.39 | 45.41 | 12,483 | -0.06(-0.14%) |
Mar 14, 2024 | 45.84 | 45.84 | 45.34 | 45.47 | 6,480 | -0.33(-0.73%) |
Mar 13, 2024 | 45.78 | 45.93 | 45.78 | 45.80 | 8,210 | +0.09(+0.20%) |
Mar 12, 2024 | 45.61 | 45.72 | 45.53 | 45.71 | 8,783 | +0.31(+0.69%) |
Mar 11, 2024 | 45.41 | 45.47 | 45.17 | 45.40 | 11,077 | -0.08(-0.17%) |
Mar 08, 2024 | 45.66 | 45.78 | 45.43 | 45.48 | 12,344 | -0.11(-0.25%) |
Mar 07, 2024 | 45.57 | 45.64 | 45.51 | 45.59 | 10,813 | +0.25(+0.56%) |
Mar 06, 2024 | 45.33 | 45.45 | 45.23 | 45.33 | 9,945 | +0.29(+0.63%) |
Mar 05, 2024 | 45.25 | 45.30 | 44.92 | 45.05 | 24,236 | -0.24(-0.53%) |
Mar 04, 2024 | 45.32 | 45.45 | 45.29 | 45.29 | 11,665 | +0.04(+0.09%) |
Mar 01, 2024 | 45.01 | 45.25 | 45.01 | 45.25 | 6,248 | +0.35(+0.78%) |
Feb 29, 2024 | 44.96 | 44.96 | 44.67 | 44.90 | 13,586 | +0.16(+0.36%) |
Feb 28, 2024 | 44.75 | 44.75 | 44.68 | 44.74 | 12,670 | -0.02(-0.04%) |
Feb 27, 2024 | 44.71 | 44.76 | 44.61 | 44.76 | 34,285 | +0.13(+0.29%) |
Feb 26, 2024 | 44.73 | 44.83 | 44.63 | 44.63 | 6,289 | -0.07(-0.16%) |
Feb 23, 2024 | 44.50 | 44.72 | 44.50 | 44.70 | 7,482 | +0.26(+0.59%) |
Feb 22, 2024 | 44.12 | 44.48 | 44.12 | 44.44 | 18,827 | +0.59(+1.35%) |
Feb 21, 2024 | 43.78 | 43.85 | 43.69 | 43.85 | 9,078 | -0.04(-0.09%) |
Feb 20, 2024 | 43.86 | 44.01 | 43.84 | 43.89 | 17,693 | -0.14(-0.32%) |
Feb 16, 2024 | 44.22 | 44.30 | 44.03 | 44.03 | 3,975 | -0.25(-0.57%) |
Feb 15, 2024 | 44.00 | 44.37 | 44.00 | 44.28 | 10,548 | +0.45(+1.03%) |
Feb 14, 2024 | 43.68 | 43.84 | 43.56 | 43.83 | 14,788 | +0.26(+0.60%) |
Feb 13, 2024 | 43.53 | 43.69 | 43.29 | 43.57 | 36,329 | -0.45(-1.02%) |
Feb 12, 2024 | 43.90 | 44.12 | 43.90 | 44.02 | 12,899 | +0.11(+0.24%) |
Feb 09, 2024 | 43.77 | 43.95 | 43.75 | 43.91 | 17,083 | +0.18(+0.42%) |
Feb 08, 2024 | 43.65 | 43.73 | 43.57 | 43.73 | 17,339 | +0.10(+0.23%) |
Feb 07, 2024 | 43.63 | 43.71 | 43.47 | 43.62 | 26,350 | +0.17(+0.40%) |
Feb 06, 2024 | 43.56 | 43.56 | 43.38 | 43.45 | 14,301 | -0.05(-0.11%) |
Feb 05, 2024 | 43.56 | 43.56 | 43.20 | 43.50 | 24,227 | -0.27(-0.62%) |
Feb 02, 2024 | 43.50 | 43.89 | 43.50 | 43.77 | 13,779 | +0.12(+0.28%) |
Feb 01, 2024 | 43.27 | 43.69 | 43.20 | 43.65 | 22,114 | +0.36(+0.82%) |
Jan 31, 2024 | 43.67 | 43.67 | 43.51 | 43.30 | 11,331 | -0.52(-1.18%) |
Jan 30, 2024 | 43.64 | 43.84 | 43.63 | 43.81 | 24,576 | +0.18(+0.41%) |
Jan 29, 2024 | 43.37 | 43.63 | 43.33 | 43.63 | 10,454 | +0.21(+0.48%) |
Jan 26, 2024 | 43.38 | 43.55 | 43.34 | 43.42 | 9,535 | +0.02(+0.05%) |
Jan 25, 2024 | 43.28 | 43.41 | 43.24 | 43.40 | 19,901 | +0.32(+0.75%) |
Jan 24, 2024 | 43.42 | 43.42 | 43.07 | 43.08 | 19,424 | -0.12(-0.27%) |
Jan 23, 2024 | 43.30 | 43.31 | 43.07 | 43.20 | 15,612 | +0.02(+0.03%) |
Jan 22, 2024 | 43.10 | 43.34 | 43.07 | 43.18 | 14,547 | +0.28(+0.65%) |
Jan 19, 2024 | 42.67 | 42.96 | 42.57 | 42.90 | 45,489 | +0.30(+0.71%) |
Jan 18, 2024 | 42.43 | 42.60 | 42.22 | 42.60 | 406,396 | +0.25(+0.60%) |
Jan 17, 2024 | 42.42 | 42.42 | 42.25 | 42.35 | 5,489 | -0.09(-0.22%) |
Jan 16, 2024 | 42.43 | 42.53 | 42.36 | 42.44 | 7,405 | -0.09(-0.21%) |
Jan 12, 2024 | 42.61 | 42.61 | 42.47 | 42.53 | 20,989 | +0.08(+0.20%) |
Jan 11, 2024 | 42.36 | 42.45 | 42.12 | 42.45 | 42,327 | +0.09(+0.21%) |
Jan 10, 2024 | 42.22 | 42.37 | 42.21 | 42.36 | 21,860 | +0.20(+0.46%) |
Jan 09, 2024 | 42.07 | 42.21 | 42.04 | 42.16 | 13,572 | -0.04(-0.08%) |
Jan 08, 2024 | 41.67 | 42.20 | 41.67 | 42.20 | 12,918 | +0.47(+1.13%) |
Jan 05, 2024 | 41.63 | 41.91 | 41.63 | 41.73 | 474,748 | +0.03(+0.07%) |
Jan 04, 2024 | 41.86 | 41.97 | 41.70 | 41.70 | 16,115 | -0.10(-0.24%) |
Jan 03, 2024 | 41.95 | 41.97 | 41.74 | 41.80 | 31,483 | -0.30(-0.71%) |
Jan 02, 2024 | 42.01 | 42.13 | 41.92 | 42.10 | 20,972 | +0.05(+0.11%) |
Dec 29, 2023 | 42.09 | 42.18 | 41.96 | 42.05 | 27,990 | -0.09(-0.21%) |
Dec 28, 2023 | 42.16 | 42.21 | 42.13 | 42.14 | 5,782 | +0.04(+0.10%) |
Dec 27, 2023 | 42.13 | 42.19 | 42.05 | 42.10 | 21,422 | -0.02(-0.04%) |
Dec 26, 2023 | 42.00 | 42.18 | 41.96 | 42.12 | 14,447 | +0.09(+0.20%) |
Dec 22, 2023 | 41.93 | 42.21 | 41.93 | 42.03 | 368,573 | +0.04(+0.09%) |
Dec 21, 2023 | 41.88 | 42.00 | 41.73 | 41.99 | 21,159 | +0.27(+0.66%) |
Dec 20, 2023 | 42.10 | 42.30 | 41.72 | 41.72 | 18,134 | -0.48(-1.14%) |
Dec 19, 2023 | 42.13 | 42.23 | 42.13 | 42.20 | 15,458 | +0.21(+0.50%) |
Dec 18, 2023 | 41.86 | 42.02 | 41.86 | 41.99 | 13,349 | +0.20(+0.48%) |
Dec 15, 2023 | 41.80 | 41.86 | 41.64 | 41.79 | 9,935 | -0.18(-0.43%) |
Dec 14, 2023 | 42.22 | 42.22 | 41.87 | 41.97 | 5,274 | +0.03(+0.07%) |
Dec 13, 2023 | 41.57 | 41.97 | 41.47 | 41.94 | 17,597 | +0.45(+1.08%) |
Dec 12, 2023 | 41.38 | 41.58 | 41.26 | 41.49 | 15,494 | +0.12(+0.30%) |
Dec 11, 2023 | 41.19 | 41.39 | 41.19 | 41.37 | 8,198 | +0.37(+0.91%) |
Dec 08, 2023 | 40.78 | 41.02 | 40.78 | 41.00 | 8,455 | +0.18(+0.44%) |
Dec 07, 2023 | 40.80 | 40.88 | 40.78 | 40.82 | 9,188 | +0.08(+0.20%) |
Dec 06, 2023 | 41.07 | 41.07 | 40.70 | 40.74 | 16,566 | -0.14(-0.34%) |
Dec 05, 2023 | 40.96 | 41.01 | 40.82 | 40.88 | 7,996 | -0.24(-0.58%) |
Dec 04, 2023 | 40.97 | 41.15 | 40.97 | 41.12 | 10,500 | +0.07(+0.17%) |
Dec 01, 2023 | 40.51 | 41.05 | 40.51 | 41.05 | 36,249 | +0.49(+1.21%) |
Nov 30, 2023 | 40.25 | 40.56 | 40.18 | 40.56 | 17,647 | +0.36(+0.89%) |
Nov 29, 2023 | 40.38 | 40.39 | 40.15 | 40.20 | 9,327 | +0.07(+0.17%) |
Nov 28, 2023 | 40.28 | 40.37 | 39.95 | 40.13 | 138,182 | -0.21(-0.53%) |
Nov 27, 2023 | 40.39 | 40.39 | 40.30 | 40.34 | 16,607 | +0.03(+0.07%) |
Nov 24, 2023 | 40.28 | 40.39 | 40.26 | 40.32 | 2,501 | +0.20(+0.49%) |
Nov 22, 2023 | 40.03 | 40.33 | 40.02 | 40.12 | 302,852 | +0.28(+0.69%) |
Nov 21, 2023 | 39.83 | 39.91 | 39.60 | 39.84 | 893,024 | -0.04(-0.09%) |
Nov 20, 2023 | 39.78 | 39.98 | 39.77 | 39.88 | 85,057 | +0.19(+0.49%) |
Nov 17, 2023 | 39.58 | 39.73 | 39.58 | 39.69 | 19,146 | +0.19(+0.47%) |
Nov 16, 2023 | 39.51 | 39.60 | 39.40 | 39.50 | 12,511 | -0.21(-0.52%) |
Nov 15, 2023 | 39.88 | 39.89 | 39.71 | 39.71 | 5,694 | +0.00(+0.00%) |
Nov 14, 2023 | 39.39 | 39.82 | 39.39 | 39.70 | 18,175 | +0.65(+1.65%) |
Nov 13, 2023 | 38.92 | 39.10 | 38.92 | 39.06 | 10,418 | +0.02(+0.05%) |
Nov 10, 2023 | 38.75 | 39.04 | 38.61 | 39.04 | 14,816 | +0.50(+1.29%) |
Nov 09, 2023 | 38.87 | 38.87 | 38.53 | 38.54 | 3,352 | -0.22(-0.56%) |
Nov 08, 2023 | 38.89 | 38.90 | 38.64 | 38.76 | 7,721 | -0.02(-0.05%) |
Nov 07, 2023 | 38.76 | 38.90 | 38.76 | 38.78 | 17,145 | -0.01(-0.03%) |
Nov 06, 2023 | 38.92 | 38.92 | 38.68 | 38.79 | 16,047 | -0.07(-0.18%) |
Nov 03, 2023 | 38.54 | 38.97 | 38.54 | 38.86 | 14,713 | +0.59(+1.54%) |
Nov 02, 2023 | 37.90 | 38.31 | 37.90 | 38.27 | 22,707 | +0.46(+1.20%) |
Nov 01, 2023 | 37.58 | 37.85 | 37.55 | 37.81 | 40,405 | +0.23(+0.62%) |
Oct 31, 2023 | 37.38 | 37.62 | 37.37 | 37.58 | 202,156 | +0.34(+0.91%) |
Oct 30, 2023 | 37.18 | 37.34 | 37.09 | 37.24 | 7,642 | +0.25(+0.67%) |
Oct 27, 2023 | 37.35 | 37.35 | 36.95 | 36.99 | 14,505 | -0.40(-1.08%) |
Oct 26, 2023 | 37.52 | 37.66 | 37.36 | 37.40 | 240,860 | -0.09(-0.25%) |
Oct 25, 2023 | 37.63 | 37.82 | 37.45 | 37.49 | 9,777 | -0.37(-0.96%) |
Oct 24, 2023 | 37.80 | 37.96 | 37.77 | 37.85 | 21,093 | +0.34(+0.91%) |
Oct 23, 2023 | 37.62 | 37.77 | 37.51 | 37.51 | 15,766 | -0.30(-0.79%) |
Oct 20, 2023 | 38.20 | 38.20 | 37.81 | 37.81 | 31,021 | -0.42(-1.10%) |
Oct 19, 2023 | 38.51 | 38.70 | 38.19 | 38.23 | 4,249 | -0.50(-1.29%) |
Oct 18, 2023 | 38.95 | 38.95 | 38.70 | 38.73 | 6,449 | -0.37(-0.93%) |
Oct 17, 2023 | 38.75 | 39.26 | 38.75 | 39.10 | 15,644 | +0.15(+0.39%) |
Oct 16, 2023 | 38.82 | 38.99 | 38.82 | 38.94 | 10,341 | +0.45(+1.16%) |
Oct 13, 2023 | 38.66 | 38.66 | 38.40 | 38.50 | 4,497 | -0.04(-0.10%) |
Oct 12, 2023 | 38.78 | 38.78 | 38.39 | 38.53 | 15,472 | -0.44(-1.12%) |
Oct 11, 2023 | 38.91 | 38.97 | 38.75 | 38.97 | 21,605 | +0.10(+0.26%) |
Oct 10, 2023 | 38.75 | 39.04 | 38.75 | 38.87 | 5,256 | +0.19(+0.49%) |
Oct 09, 2023 | 38.25 | 38.74 | 38.22 | 38.68 | 43,034 | +0.43(+1.12%) |
Oct 06, 2023 | 37.85 | 38.46 | 37.80 | 38.25 | 18,221 | +0.25(+0.67%) |
Oct 05, 2023 | 38.03 | 38.08 | 37.86 | 38.00 | 7,144 | -0.05(-0.13%) |
Oct 04, 2023 | 37.82 | 38.05 | 37.69 | 38.05 | 14,482 | +0.28(+0.74%) |
Oct 03, 2023 | 37.77 | 37.83 | 37.66 | 37.77 | 31,493 | -0.44(-1.15%) |