Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.66 | 46.69 | 46.36 | 46.47 | 66,129 | +0.14(+0.30%) |
May 23, 2024 | 47.14 | 47.14 | 46.33 | 46.33 | 74,704 | -0.87(-1.84%) |
May 22, 2024 | 47.60 | 47.60 | 46.78 | 47.20 | 242,611 | -0.52(-1.09%) |
May 21, 2024 | 47.74 | 47.77 | 47.42 | 47.72 | 533,613 | -0.08(-0.17%) |
May 20, 2024 | 47.64 | 47.81 | 47.31 | 47.80 | 114,883 | +0.36(+0.76%) |
May 17, 2024 | 47.18 | 47.75 | 46.91 | 47.44 | 101,654 | +0.14(+0.30%) |
May 16, 2024 | 47.40 | 47.50 | 47.11 | 47.30 | 152,541 | -0.15(-0.32%) |
May 15, 2024 | 47.51 | 47.56 | 46.85 | 47.45 | 910,325 | +0.12(+0.25%) |
May 14, 2024 | 46.96 | 47.33 | 46.85 | 47.33 | 86,025 | +0.48(+1.02%) |
May 13, 2024 | 47.58 | 47.65 | 46.77 | 46.85 | 179,983 | -0.46(-0.97%) |
May 10, 2024 | 47.73 | 47.80 | 47.23 | 47.31 | 62,795 | -0.54(-1.13%) |
May 09, 2024 | 47.76 | 47.96 | 47.61 | 47.85 | 133,031 | +0.08(+0.17%) |
May 08, 2024 | 47.35 | 47.77 | 47.23 | 47.77 | 70,971 | +0.32(+0.67%) |
May 07, 2024 | 47.30 | 47.48 | 47.17 | 47.45 | 87,846 | +0.35(+0.74%) |
May 06, 2024 | 47.31 | 47.32 | 47.08 | 47.10 | 96,651 | -0.07(-0.15%) |
May 03, 2024 | 46.97 | 47.17 | 46.71 | 47.17 | 74,108 | +0.41(+0.88%) |
May 02, 2024 | 46.66 | 46.89 | 46.46 | 46.76 | 84,937 | +0.40(+0.87%) |
May 01, 2024 | 46.80 | 46.80 | 46.27 | 46.35 | 143,431 | -0.44(-0.93%) |
Apr 30, 2024 | 47.51 | 47.51 | 46.71 | 46.79 | 86,511 | -0.69(-1.46%) |
Apr 29, 2024 | 47.37 | 47.57 | 47.33 | 47.48 | 74,435 | +0.06(+0.12%) |
Apr 26, 2024 | 47.13 | 47.42 | 46.99 | 47.42 | 84,792 | +0.26(+0.54%) |
Apr 25, 2024 | 47.08 | 47.37 | 46.92 | 47.17 | 96,131 | +0.03(+0.06%) |
Apr 24, 2024 | 47.10 | 47.32 | 46.81 | 47.14 | 115,897 | +0.07(+0.15%) |
Apr 23, 2024 | 46.94 | 47.25 | 46.92 | 47.07 | 184,423 | +0.18(+0.38%) |
Apr 22, 2024 | 46.74 | 47.12 | 46.62 | 46.89 | 121,053 | +0.10(+0.21%) |
Apr 19, 2024 | 46.31 | 47.05 | 46.31 | 46.80 | 120,212 | +0.58(+1.25%) |
Apr 18, 2024 | 45.77 | 46.37 | 45.77 | 46.22 | 172,109 | +0.48(+1.05%) |
Apr 17, 2024 | 45.44 | 45.99 | 45.42 | 45.74 | 328,892 | +0.31(+0.69%) |
Apr 16, 2024 | 45.70 | 45.70 | 45.22 | 45.42 | 92,002 | -0.26(-0.58%) |
Apr 15, 2024 | 46.41 | 46.49 | 45.62 | 45.69 | 94,082 | -0.61(-1.31%) |
Apr 12, 2024 | 46.85 | 47.18 | 46.20 | 46.30 | 91,229 | -0.45(-0.97%) |
Apr 11, 2024 | 46.84 | 46.84 | 46.47 | 46.75 | 110,452 | -0.04(-0.08%) |
Apr 10, 2024 | 47.10 | 47.16 | 46.79 | 46.79 | 124,754 | -0.42(-0.89%) |
Apr 09, 2024 | 47.70 | 47.72 | 47.12 | 47.21 | 64,606 | -0.40(-0.84%) |
Apr 08, 2024 | 47.60 | 47.82 | 47.56 | 47.61 | 132,624 | -0.05(-0.10%) |
Apr 05, 2024 | 47.81 | 47.88 | 47.46 | 47.66 | 136,623 | -0.14(-0.29%) |
Apr 04, 2024 | 48.17 | 48.33 | 47.80 | 47.80 | 91,639 | -0.26(-0.55%) |
Apr 03, 2024 | 47.81 | 48.14 | 47.81 | 48.06 | 122,992 | +0.38(+0.80%) |
Apr 02, 2024 | 47.52 | 47.70 | 47.41 | 47.68 | 155,859 | +0.26(+0.56%) |
Apr 01, 2024 | 47.34 | 47.47 | 47.06 | 47.41 | 121,382 | +0.10(+0.21%) |
Mar 28, 2024 | 46.96 | 47.40 | 46.96 | 47.32 | 110,233 | +0.41(+0.87%) |
Mar 27, 2024 | 46.84 | 47.00 | 46.84 | 46.91 | 89,300 | +0.17(+0.37%) |
Mar 26, 2024 | 46.95 | 46.95 | 46.68 | 46.74 | 78,901 | -0.13(-0.27%) |
Mar 25, 2024 | 46.90 | 47.33 | 46.79 | 46.86 | 77,930 | -0.12(-0.25%) |
Mar 22, 2024 | 47.36 | 47.36 | 46.95 | 46.98 | 112,484 | -0.46(-0.97%) |
Mar 21, 2024 | 47.37 | 47.44 | 47.13 | 47.44 | 156,738 | +0.14(+0.29%) |
Mar 20, 2024 | 46.89 | 47.31 | 46.84 | 47.31 | 789,456 | +0.37(+0.79%) |
Mar 19, 2024 | 46.63 | 46.93 | 46.63 | 46.93 | 131,198 | +0.32(+0.69%) |
Mar 18, 2024 | 46.62 | 46.62 | 46.39 | 46.61 | 79,180 | +0.22(+0.47%) |
Mar 15, 2024 | 46.09 | 46.51 | 45.93 | 46.39 | 57,915 | +0.34(+0.75%) |
Mar 14, 2024 | 46.75 | 46.76 | 46.00 | 46.05 | 82,340 | -0.69(-1.47%) |
Mar 13, 2024 | 47.00 | 47.00 | 46.54 | 46.74 | 59,633 | +0.07(+0.15%) |
Mar 12, 2024 | 46.61 | 46.72 | 46.44 | 46.67 | 57,469 | +0.15(+0.32%) |
Mar 11, 2024 | 46.40 | 46.58 | 46.05 | 46.52 | 89,132 | +0.22(+0.47%) |
Mar 08, 2024 | 46.93 | 46.93 | 46.22 | 46.31 | 262,021 | -0.60(-1.28%) |
Mar 07, 2024 | 46.84 | 46.94 | 46.62 | 46.90 | 69,158 | +0.11(+0.23%) |
Mar 06, 2024 | 46.59 | 47.00 | 46.58 | 46.80 | 95,264 | +0.28(+0.61%) |
Mar 05, 2024 | 45.93 | 46.54 | 45.93 | 46.51 | 122,576 | +0.50(+1.09%) |
Mar 04, 2024 | 46.21 | 46.27 | 45.90 | 46.01 | 131,550 | -0.13(-0.28%) |
Mar 01, 2024 | 45.67 | 46.21 | 45.67 | 46.14 | 86,678 | +0.50(+1.10%) |
Feb 29, 2024 | 45.40 | 45.75 | 45.40 | 45.64 | 45,847 | +0.31(+0.69%) |
Feb 28, 2024 | 45.69 | 45.99 | 45.32 | 45.32 | 48,561 | -0.36(-0.79%) |
Feb 27, 2024 | 45.77 | 46.00 | 45.64 | 45.69 | 75,962 | -0.02(-0.04%) |
Feb 26, 2024 | 45.89 | 46.08 | 45.71 | 45.71 | 114,646 | -0.36(-0.79%) |
Feb 23, 2024 | 45.83 | 46.18 | 45.75 | 46.07 | 72,559 | +0.17(+0.36%) |
Feb 22, 2024 | 45.78 | 46.08 | 45.66 | 45.90 | 92,957 | +0.08(+0.17%) |
Feb 21, 2024 | 45.43 | 45.82 | 45.40 | 45.82 | 74,090 | +0.30(+0.67%) |
Feb 20, 2024 | 44.99 | 45.67 | 44.91 | 45.52 | 140,742 | +0.34(+0.76%) |
Feb 16, 2024 | 44.70 | 45.27 | 44.64 | 45.18 | 89,687 | +0.35(+0.79%) |
Feb 15, 2024 | 44.22 | 44.95 | 44.22 | 44.82 | 184,503 | +0.70(+1.58%) |
Feb 14, 2024 | 44.04 | 44.23 | 43.80 | 44.13 | 112,791 | +0.13(+0.29%) |
Feb 13, 2024 | 44.28 | 44.29 | 43.76 | 44.00 | 204,714 | -0.21(-0.47%) |
Feb 12, 2024 | 43.83 | 44.39 | 43.81 | 44.21 | 84,386 | +0.40(+0.92%) |
Feb 09, 2024 | 43.97 | 44.14 | 43.70 | 43.80 | 67,042 | -0.25(-0.56%) |
Feb 08, 2024 | 43.87 | 44.06 | 43.78 | 44.05 | 231,472 | +0.15(+0.34%) |
Feb 07, 2024 | 43.95 | 43.95 | 43.66 | 43.90 | 127,360 | +0.18(+0.40%) |
Feb 06, 2024 | 44.04 | 44.07 | 43.61 | 43.72 | 137,792 | -0.30(-0.68%) |
Feb 05, 2024 | 43.95 | 44.10 | 43.64 | 44.02 | 125,663 | -0.05(-0.11%) |
Feb 02, 2024 | 44.06 | 44.26 | 43.75 | 44.07 | 84,804 | -0.11(-0.24%) |
Feb 01, 2024 | 44.61 | 44.84 | 44.09 | 44.18 | 141,075 | -0.14(-0.33%) |
Jan 31, 2024 | 44.72 | 44.82 | 44.23 | 44.32 | 148,382 | -0.42(-0.95%) |
Jan 30, 2024 | 44.67 | 44.93 | 44.46 | 44.74 | 114,712 | +0.03(+0.06%) |
Jan 29, 2024 | 44.54 | 44.76 | 44.25 | 44.72 | 120,136 | +0.30(+0.67%) |
Jan 26, 2024 | 43.93 | 44.53 | 43.75 | 44.42 | 115,528 | +0.60(+1.36%) |
Jan 25, 2024 | 43.76 | 44.11 | 43.66 | 43.82 | 64,539 | +0.13(+0.29%) |
Jan 24, 2024 | 43.69 | 43.76 | 43.34 | 43.70 | 79,038 | +0.17(+0.40%) |
Jan 23, 2024 | 43.34 | 43.55 | 43.32 | 43.52 | 77,284 | +0.21(+0.49%) |
Jan 22, 2024 | 43.13 | 43.58 | 42.96 | 43.31 | 147,653 | +0.74(+1.74%) |
Jan 19, 2024 | 42.69 | 42.78 | 42.45 | 42.57 | 188,261 | -0.03(-0.07%) |
Jan 18, 2024 | 42.85 | 42.97 | 42.41 | 42.60 | 284,592 | -0.18(-0.43%) |
Jan 17, 2024 | 43.00 | 43.08 | 42.52 | 42.78 | 68,064 | -0.12(-0.27%) |
Jan 16, 2024 | 43.41 | 43.50 | 42.90 | 42.90 | 72,025 | -0.56(-1.28%) |
Jan 12, 2024 | 43.44 | 43.57 | 43.07 | 43.45 | 135,726 | +0.37(+0.85%) |
Jan 11, 2024 | 43.20 | 43.38 | 42.90 | 43.09 | 159,764 | -0.11(-0.24%) |
Jan 10, 2024 | 43.16 | 43.30 | 43.03 | 43.20 | 48,454 | +0.02(+0.04%) |
Jan 09, 2024 | 43.04 | 43.18 | 42.78 | 43.18 | 128,367 | +0.04(+0.09%) |
Jan 08, 2024 | 43.06 | 43.21 | 42.73 | 43.14 | 61,395 | -0.05(-0.11%) |
Jan 05, 2024 | 43.12 | 43.42 | 43.08 | 43.19 | 59,653 | +0.17(+0.40%) |
Jan 04, 2024 | 43.40 | 43.66 | 42.93 | 43.01 | 143,762 | -0.31(-0.71%) |
Jan 03, 2024 | 43.14 | 43.48 | 42.99 | 43.32 | 330,350 | +0.31(+0.72%) |
Jan 02, 2024 | 42.65 | 43.01 | 42.58 | 43.01 | 109,534 | +0.38(+0.88%) |
Dec 29, 2023 | 42.61 | 42.74 | 42.34 | 42.64 | 171,983 | +0.18(+0.43%) |
Dec 28, 2023 | 42.55 | 42.78 | 42.27 | 42.45 | 168,295 | -0.02(-0.05%) |
Dec 27, 2023 | 42.68 | 42.77 | 42.44 | 42.47 | 46,246 | -0.28(-0.65%) |
Dec 26, 2023 | 42.81 | 42.92 | 42.51 | 42.75 | 84,621 | +0.12(+0.27%) |
Dec 22, 2023 | 42.91 | 42.95 | 42.54 | 42.64 | 110,999 | -0.13(-0.32%) |
Dec 21, 2023 | 42.63 | 42.93 | 42.56 | 42.77 | 50,843 | +0.22(+0.52%) |
Dec 20, 2023 | 43.10 | 43.10 | 42.55 | 42.55 | 71,110 | -0.39(-0.92%) |
Dec 19, 2023 | 42.68 | 43.05 | 42.61 | 42.94 | 113,376 | +0.26(+0.61%) |
Dec 18, 2023 | 42.80 | 43.11 | 42.69 | 42.69 | 163,539 | -0.04(-0.09%) |
Dec 15, 2023 | 42.70 | 42.83 | 42.20 | 42.72 | 186,869 | -0.14(-0.34%) |
Dec 14, 2023 | 42.55 | 43.16 | 42.32 | 42.87 | 149,177 | +0.38(+0.91%) |
Dec 13, 2023 | 41.99 | 42.54 | 41.81 | 42.48 | 89,492 | +0.45(+1.08%) |
Dec 12, 2023 | 42.20 | 42.20 | 41.77 | 42.03 | 114,711 | -0.30(-0.70%) |
Dec 11, 2023 | 42.85 | 42.97 | 42.20 | 42.33 | 71,673 | -0.66(-1.54%) |
Dec 08, 2023 | 43.05 | 43.15 | 42.84 | 42.99 | 78,816 | -0.13(-0.29%) |
Dec 07, 2023 | 43.28 | 43.31 | 42.89 | 43.12 | 99,705 | -0.15(-0.36%) |
Dec 06, 2023 | 43.87 | 43.99 | 43.16 | 43.27 | 122,067 | -0.68(-1.55%) |
Dec 05, 2023 | 44.13 | 44.22 | 43.87 | 43.96 | 152,582 | -0.48(-1.08%) |
Dec 04, 2023 | 44.32 | 44.49 | 44.00 | 44.44 | 143,270 | -0.09(-0.19%) |
Dec 01, 2023 | 44.26 | 44.63 | 44.00 | 44.52 | 161,658 | +0.13(+0.30%) |
Nov 30, 2023 | 43.83 | 44.39 | 43.70 | 44.39 | 75,993 | +0.60(+1.36%) |
Nov 29, 2023 | 43.62 | 43.95 | 43.40 | 43.79 | 66,205 | +0.24(+0.55%) |
Nov 28, 2023 | 43.55 | 43.56 | 43.12 | 43.55 | 95,355 | +0.00(+0.00%) |
Nov 27, 2023 | 43.55 | 43.63 | 43.32 | 43.55 | 50,851 | +0.05(+0.11%) |
Nov 24, 2023 | 43.61 | 43.74 | 43.33 | 43.50 | 33,729 | +0.00(+0.00%) |
Nov 22, 2023 | 42.95 | 43.50 | 42.87 | 43.50 | 65,437 | +0.17(+0.40%) |
Nov 21, 2023 | 43.17 | 43.43 | 42.90 | 43.33 | 98,098 | +0.12(+0.27%) |
Nov 20, 2023 | 43.17 | 43.36 | 42.95 | 43.21 | 90,659 | -0.01(-0.02%) |
Nov 17, 2023 | 42.54 | 43.30 | 42.54 | 43.22 | 147,440 | +0.68(+1.61%) |
Nov 16, 2023 | 42.68 | 43.03 | 42.28 | 42.54 | 108,295 | -0.37(-0.85%) |
Nov 15, 2023 | 42.76 | 43.14 | 42.73 | 42.91 | 152,858 | +0.16(+0.38%) |
Nov 14, 2023 | 42.69 | 42.83 | 42.31 | 42.74 | 113,136 | +0.43(+1.02%) |
Nov 13, 2023 | 42.20 | 42.43 | 41.98 | 42.31 | 116,191 | +0.13(+0.30%) |
Nov 10, 2023 | 42.11 | 42.43 | 42.06 | 42.18 | 78,115 | +0.14(+0.34%) |
Nov 09, 2023 | 42.34 | 42.34 | 41.89 | 42.04 | 178,072 | +0.23(+0.55%) |
Nov 08, 2023 | 42.52 | 42.52 | 41.77 | 41.81 | 132,751 | -0.76(-1.79%) |
Nov 07, 2023 | 42.73 | 42.73 | 42.20 | 42.57 | 172,917 | -0.44(-1.03%) |
Nov 06, 2023 | 43.36 | 43.39 | 42.94 | 43.01 | 93,922 | -0.33(-0.76%) |
Nov 03, 2023 | 43.13 | 43.34 | 42.75 | 43.34 | 142,475 | +0.31(+0.72%) |
Nov 02, 2023 | 42.12 | 43.13 | 42.12 | 43.03 | 111,309 | +0.89(+2.11%) |
Nov 01, 2023 | 41.86 | 42.35 | 41.40 | 42.14 | 330,725 | +0.34(+0.81%) |
Oct 31, 2023 | 41.70 | 42.10 | 41.54 | 41.80 | 181,519 | +0.14(+0.34%) |
Oct 30, 2023 | 41.86 | 41.95 | 41.45 | 41.66 | 62,004 | -0.05(-0.11%) |
Oct 27, 2023 | 41.95 | 41.95 | 41.65 | 41.71 | 108,727 | -0.24(-0.56%) |
Oct 26, 2023 | 42.18 | 42.18 | 41.79 | 41.95 | 83,882 | -0.34(-0.80%) |
Oct 25, 2023 | 42.42 | 42.45 | 42.20 | 42.29 | 73,915 | -0.14(-0.33%) |
Oct 24, 2023 | 42.41 | 42.45 | 42.08 | 42.43 | 99,832 | +0.10(+0.25%) |
Oct 23, 2023 | 42.39 | 42.53 | 42.21 | 42.32 | 50,342 | -0.26(-0.62%) |
Oct 20, 2023 | 42.72 | 42.78 | 42.49 | 42.59 | 94,569 | -0.27(-0.64%) |
Oct 19, 2023 | 42.62 | 42.96 | 42.48 | 42.86 | 88,472 | +0.20(+0.46%) |
Oct 18, 2023 | 42.67 | 42.91 | 42.64 | 42.66 | 73,040 | +0.17(+0.40%) |
Oct 17, 2023 | 42.50 | 42.71 | 42.45 | 42.49 | 68,363 | -0.09(-0.20%) |
Oct 16, 2023 | 42.48 | 42.63 | 42.11 | 42.58 | 118,870 | +0.27(+0.65%) |
Oct 13, 2023 | 42.22 | 42.39 | 42.15 | 42.30 | 92,109 | +0.29(+0.70%) |
Oct 12, 2023 | 42.10 | 42.10 | 41.68 | 42.01 | 69,274 | +0.28(+0.68%) |
Oct 11, 2023 | 41.91 | 42.20 | 41.73 | 41.73 | 105,788 | -0.13(-0.32%) |
Oct 10, 2023 | 41.69 | 42.12 | 41.61 | 41.86 | 57,754 | +0.09(+0.20%) |
Oct 09, 2023 | 41.61 | 41.84 | 41.45 | 41.78 | 140,365 | +0.76(+1.86%) |
Oct 06, 2023 | 40.90 | 41.31 | 40.77 | 41.01 | 119,092 | +0.08(+0.21%) |
Oct 05, 2023 | 40.65 | 41.10 | 40.61 | 40.93 | 281,735 | +0.17(+0.42%) |
Oct 04, 2023 | 41.14 | 41.14 | 40.39 | 40.76 | 140,082 | -0.39(-0.94%) |
Oct 03, 2023 | 41.54 | 41.56 | 40.90 | 41.14 | 172,109 | -0.43(-1.04%) |
Oct 02, 2023 | 42.15 | 42.18 | 41.41 | 41.58 | 121,796 | -0.52(-1.23%) |
Sep 29, 2023 | 42.37 | 42.38 | 41.99 | 42.10 | 90,735 | -0.17(-0.40%) |
Sep 28, 2023 | 42.15 | 42.30 | 41.95 | 42.27 | 194,823 | +0.00(+0.00%) |
Sep 27, 2023 | 42.21 | 42.38 | 41.97 | 42.27 | 98,028 | +0.44(+1.06%) |
Sep 26, 2023 | 42.20 | 42.25 | 41.79 | 41.82 | 83,595 | -0.41(-0.96%) |
Sep 25, 2023 | 42.01 | 42.41 | 42.16 | 42.23 | 107,882 | +0.15(+0.36%) |
Sep 22, 2023 | 42.33 | 42.66 | 41.80 | 42.08 | 65,888 | -0.09(-0.22%) |
Sep 21, 2023 | 42.47 | 42.52 | 41.95 | 42.17 | 100,454 | -0.29(-0.69%) |
Sep 20, 2023 | 42.16 | 42.81 | 42.11 | 42.46 | 142,034 | +0.18(+0.42%) |
Sep 19, 2023 | 42.04 | 42.33 | 41.89 | 42.29 | 67,671 | +0.29(+0.70%) |
Sep 18, 2023 | 41.72 | 42.01 | 41.54 | 41.99 | 137,144 | +0.24(+0.57%) |
Sep 15, 2023 | 41.78 | 42.00 | 41.73 | 41.76 | 60,419 | -0.22(-0.52%) |
Sep 14, 2023 | 41.85 | 41.99 | 41.81 | 41.97 | 61,742 | +0.23(+0.54%) |
Sep 13, 2023 | 41.78 | 41.78 | 41.46 | 41.75 | 81,915 | -0.04(-0.09%) |
Sep 12, 2023 | 41.44 | 41.84 | 41.44 | 41.78 | 52,691 | +0.51(+1.24%) |
Sep 11, 2023 | 41.57 | 41.76 | 41.25 | 41.28 | 53,905 | -0.19(-0.46%) |
Sep 08, 2023 | 41.36 | 41.57 | 41.31 | 41.46 | 41,936 | +0.10(+0.25%) |
Sep 07, 2023 | 41.17 | 41.46 | 41.12 | 41.36 | 105,051 | +0.22(+0.53%) |
Sep 06, 2023 | 41.85 | 41.87 | 41.07 | 41.14 | 39,550 | -0.66(-1.58%) |
Sep 05, 2023 | 41.82 | 42.03 | 41.76 | 41.80 | 48,385 | +0.09(+0.20%) |