Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 48.88 | 48.89 | 48.82 | 48.88 | 7,178 | +0.08(+0.16%) |
May 30, 2024 | 48.90 | 48.90 | 48.74 | 48.80 | 6,160 | +0.11(+0.23%) |
May 29, 2024 | 48.69 | 48.77 | 48.65 | 48.69 | 10,685 | -0.06(-0.12%) |
May 28, 2024 | 48.74 | 48.87 | 48.72 | 48.75 | 4,825 | -0.04(-0.09%) |
May 24, 2024 | 48.82 | 48.82 | 48.76 | 48.79 | 4,065 | -0.01(-0.01%) |
May 23, 2024 | 48.90 | 48.90 | 48.75 | 48.80 | 5,913 | -0.07(-0.15%) |
May 22, 2024 | 48.90 | 48.91 | 48.83 | 48.87 | 10,949 | +0.01(+0.02%) |
May 21, 2024 | 48.88 | 48.94 | 48.85 | 48.86 | 17,480 | -0.03(-0.06%) |
May 20, 2024 | 48.88 | 48.90 | 48.88 | 48.89 | 3,624 | -0.00(-0.01%) |
May 17, 2024 | 48.84 | 48.93 | 48.84 | 48.90 | 7,358 | -0.01(-0.03%) |
May 16, 2024 | 48.96 | 48.97 | 48.88 | 48.91 | 3,377 | -0.02(-0.05%) |
May 15, 2024 | 48.94 | 48.96 | 48.85 | 48.93 | 15,754 | +0.15(+0.32%) |
May 14, 2024 | 48.92 | 48.92 | 48.75 | 48.78 | 9,240 | +0.02(+0.04%) |
May 13, 2024 | 48.78 | 48.80 | 48.73 | 48.76 | 2,637 | -0.03(-0.05%) |
May 10, 2024 | 48.70 | 48.78 | 48.70 | 48.78 | 9,008 | +0.01(+0.02%) |
May 09, 2024 | 48.64 | 48.80 | 48.64 | 48.77 | 36,609 | +0.04(+0.08%) |
May 08, 2024 | 48.65 | 48.78 | 48.65 | 48.73 | 12,718 | -0.04(-0.08%) |
May 07, 2024 | 48.72 | 48.82 | 48.72 | 48.77 | 13,150 | +0.02(+0.04%) |
May 06, 2024 | 48.82 | 48.82 | 48.69 | 48.75 | 4,678 | +0.03(+0.06%) |
May 03, 2024 | 48.76 | 48.77 | 48.67 | 48.72 | 10,564 | +0.13(+0.28%) |
May 02, 2024 | 48.52 | 48.63 | 48.49 | 48.59 | 33,554 | +0.08(+0.16%) |
May 01, 2024 | 48.47 | 48.51 | 48.42 | 48.51 | 4,824 | +0.14(+0.29%) |
Apr 30, 2024 | 48.48 | 48.48 | 48.34 | 48.38 | 7,735 | -0.10(-0.21%) |
Apr 29, 2024 | 48.37 | 48.51 | 48.37 | 48.48 | 4,933 | +0.05(+0.10%) |
Apr 26, 2024 | 48.35 | 48.45 | 48.35 | 48.43 | 13,635 | +0.06(+0.12%) |
Apr 25, 2024 | 48.40 | 48.40 | 48.26 | 48.37 | 9,702 | -0.03(-0.07%) |
Apr 24, 2024 | 48.42 | 48.42 | 48.37 | 48.40 | 3,883 | -0.02(-0.04%) |
Apr 23, 2024 | 48.40 | 48.49 | 48.40 | 48.42 | 4,393 | +0.06(+0.12%) |
Apr 22, 2024 | 48.22 | 48.40 | 48.22 | 48.37 | 4,565 | +0.09(+0.19%) |
Apr 19, 2024 | 48.32 | 48.37 | 48.27 | 48.28 | 9,688 | +0.01(+0.03%) |
Apr 18, 2024 | 48.31 | 48.35 | 48.26 | 48.26 | 4,065 | -0.08(-0.16%) |
Apr 17, 2024 | 48.44 | 48.44 | 48.28 | 48.34 | 17,493 | +0.09(+0.19%) |
Apr 16, 2024 | 48.34 | 48.34 | 48.19 | 48.25 | 31,705 | -0.09(-0.18%) |
Apr 15, 2024 | 48.34 | 48.37 | 48.30 | 48.33 | 7,388 | -0.10(-0.21%) |
Apr 12, 2024 | 48.28 | 48.48 | 48.28 | 48.43 | 6,404 | +0.08(+0.16%) |
Apr 11, 2024 | 48.40 | 48.43 | 48.32 | 48.36 | 6,401 | -0.02(-0.04%) |
Apr 10, 2024 | 48.31 | 48.44 | 48.31 | 48.37 | 6,625 | -0.23(-0.47%) |
Apr 09, 2024 | 48.59 | 48.60 | 48.56 | 48.60 | 6,449 | +0.03(+0.07%) |
Apr 08, 2024 | 48.73 | 48.73 | 48.39 | 48.57 | 16,840 | -0.03(-0.06%) |
Apr 05, 2024 | 48.65 | 48.65 | 48.56 | 48.60 | 4,597 | -0.03(-0.07%) |
Apr 04, 2024 | 48.47 | 48.65 | 48.47 | 48.63 | 51,509 | +0.03(+0.06%) |
Apr 03, 2024 | 48.37 | 48.64 | 48.37 | 48.60 | 53,297 | +0.04(+0.08%) |
Apr 02, 2024 | 48.58 | 48.60 | 48.50 | 48.56 | 22,852 | -0.01(-0.02%) |
Apr 01, 2024 | 49.10 | 49.10 | 48.53 | 48.57 | 12,436 | -0.12(-0.25%) |
Mar 28, 2024 | 48.67 | 48.74 | 48.64 | 48.70 | 14,772 | -0.05(-0.10%) |
Mar 27, 2024 | 48.55 | 48.75 | 48.55 | 48.75 | 22,974 | +0.10(+0.20%) |
Mar 26, 2024 | 48.54 | 48.68 | 48.54 | 48.65 | 3,289 | +0.02(+0.03%) |
Mar 25, 2024 | 48.49 | 48.66 | 48.49 | 48.64 | 6,685 | -0.02(-0.04%) |
Mar 22, 2024 | 48.66 | 48.66 | 48.65 | 48.66 | 6,176 | +0.03(+0.06%) |
Mar 21, 2024 | 48.66 | 48.66 | 48.59 | 48.63 | 3,866 | +0.05(+0.10%) |
Mar 20, 2024 | 48.50 | 48.60 | 48.49 | 48.58 | 3,094 | +0.07(+0.15%) |
Mar 19, 2024 | 48.52 | 48.54 | 48.44 | 48.50 | 4,731 | +0.08(+0.16%) |
Mar 18, 2024 | 48.37 | 48.52 | 48.37 | 48.42 | 5,744 | -0.06(-0.12%) |
Mar 15, 2024 | 48.41 | 48.52 | 48.39 | 48.48 | 66,769 | +0.05(+0.11%) |
Mar 14, 2024 | 48.57 | 48.57 | 48.37 | 48.43 | 2,966 | -0.12(-0.24%) |
Mar 13, 2024 | 48.38 | 48.59 | 48.38 | 48.55 | 7,169 | -0.02(-0.05%) |
Mar 12, 2024 | 48.55 | 48.61 | 48.55 | 48.57 | 2,129 | -0.01(-0.03%) |
Mar 11, 2024 | 48.71 | 48.71 | 48.55 | 48.59 | 10,509 | -0.05(-0.11%) |
Mar 08, 2024 | 48.64 | 48.68 | 48.61 | 48.64 | 8,267 | +0.06(+0.12%) |
Mar 07, 2024 | 48.78 | 48.78 | 48.47 | 48.58 | 43,289 | +0.01(+0.02%) |
Mar 06, 2024 | 48.55 | 48.57 | 48.50 | 48.57 | 5,974 | +0.07(+0.14%) |
Mar 05, 2024 | 48.46 | 48.53 | 48.46 | 48.50 | 5,719 | +0.10(+0.20%) |
Mar 04, 2024 | 48.45 | 48.47 | 48.40 | 48.40 | 35,348 | -0.07(-0.14%) |
Mar 01, 2024 | 48.52 | 48.52 | 48.36 | 48.47 | 10,067 | +0.10(+0.20%) |
Feb 29, 2024 | 48.27 | 48.45 | 48.27 | 48.37 | 59,537 | +0.04(+0.09%) |
Feb 28, 2024 | 48.31 | 48.36 | 48.28 | 48.33 | 18,569 | +0.04(+0.08%) |
Feb 27, 2024 | 48.27 | 48.35 | 48.27 | 48.29 | 4,928 | -0.01(-0.03%) |
Feb 26, 2024 | 48.39 | 48.39 | 48.28 | 48.31 | 7,078 | -0.03(-0.07%) |
Feb 23, 2024 | 48.43 | 48.43 | 48.28 | 48.34 | 19,053 | +0.02(+0.05%) |
Feb 22, 2024 | 48.32 | 48.36 | 48.28 | 48.32 | 11,801 | -0.02(-0.04%) |
Feb 21, 2024 | 48.69 | 48.69 | 48.28 | 48.34 | 14,098 | -0.03(-0.07%) |
Feb 20, 2024 | 48.37 | 48.41 | 48.35 | 48.37 | 16,947 | +0.08(+0.16%) |
Feb 16, 2024 | 48.32 | 48.35 | 48.24 | 48.29 | 11,240 | -0.09(-0.18%) |
Feb 15, 2024 | 48.38 | 48.41 | 48.35 | 48.38 | 6,825 | +0.05(+0.11%) |
Feb 14, 2024 | 48.21 | 48.34 | 48.21 | 48.33 | 6,694 | +0.08(+0.17%) |
Feb 13, 2024 | 48.34 | 48.34 | 48.21 | 48.24 | 7,305 | -0.20(-0.42%) |
Feb 12, 2024 | 48.43 | 48.47 | 48.43 | 48.45 | 6,646 | +0.03(+0.06%) |
Feb 09, 2024 | 48.40 | 48.42 | 48.35 | 48.42 | 17,459 | -0.01(-0.03%) |
Feb 08, 2024 | 48.48 | 48.48 | 48.41 | 48.43 | 11,363 | -0.05(-0.10%) |
Feb 07, 2024 | 48.56 | 48.56 | 48.47 | 48.48 | 13,323 | -0.01(-0.03%) |
Feb 06, 2024 | 48.50 | 48.52 | 48.44 | 48.50 | 10,602 | +0.11(+0.24%) |
Feb 05, 2024 | 48.37 | 48.46 | 48.30 | 48.38 | 152,114 | -0.18(-0.37%) |
Feb 02, 2024 | 48.53 | 48.56 | 48.41 | 48.56 | 26,443 | -0.12(-0.25%) |
Feb 01, 2024 | 48.66 | 48.74 | 48.62 | 48.68 | 7,800 | +0.10(+0.21%) |
Jan 31, 2024 | 48.40 | 48.74 | 48.40 | 48.58 | 14,070 | +0.12(+0.26%) |
Jan 30, 2024 | 48.58 | 48.58 | 48.40 | 48.45 | 12,793 | -0.03(-0.06%) |
Jan 29, 2024 | 48.45 | 48.52 | 48.43 | 48.49 | 5,603 | +0.06(+0.12%) |
Jan 26, 2024 | 48.43 | 48.46 | 48.37 | 48.43 | 5,463 | +0.02(+0.04%) |
Jan 25, 2024 | 48.32 | 48.47 | 48.32 | 48.41 | 68,138 | +0.05(+0.11%) |
Jan 24, 2024 | 48.39 | 48.60 | 48.32 | 48.35 | 6,017 | -0.00(-0.00%) |
Jan 23, 2024 | 48.40 | 48.40 | 48.31 | 48.35 | 11,729 | +0.02(+0.04%) |
Jan 22, 2024 | 48.41 | 48.45 | 48.30 | 48.33 | 30,882 | -0.01(-0.02%) |
Jan 19, 2024 | 48.46 | 48.46 | 48.34 | 48.34 | 5,317 | -0.01(-0.02%) |
Jan 18, 2024 | 48.26 | 48.40 | 48.26 | 48.35 | 11,161 | +0.05(+0.11%) |
Jan 17, 2024 | 48.24 | 48.35 | 48.24 | 48.30 | 16,986 | -0.15(-0.32%) |
Jan 16, 2024 | 48.49 | 48.61 | 48.43 | 48.45 | 10,342 | -0.07(-0.15%) |
Jan 12, 2024 | 48.48 | 48.57 | 48.48 | 48.52 | 6,233 | +0.08(+0.16%) |
Jan 11, 2024 | 48.38 | 48.46 | 48.30 | 48.44 | 82,686 | +0.15(+0.31%) |
Jan 10, 2024 | 48.33 | 48.37 | 48.27 | 48.30 | 12,389 | +0.05(+0.10%) |
Jan 09, 2024 | 48.13 | 48.32 | 48.13 | 48.25 | 24,962 | -0.04(-0.08%) |
Jan 08, 2024 | 48.14 | 48.32 | 48.14 | 48.29 | 5,689 | +0.07(+0.14%) |
Jan 05, 2024 | 48.20 | 48.29 | 48.19 | 48.22 | 10,012 | -0.01(-0.02%) |
Jan 04, 2024 | 48.31 | 48.31 | 48.20 | 48.23 | 5,617 | -0.08(-0.17%) |
Jan 03, 2024 | 48.27 | 48.34 | 48.25 | 48.31 | 18,875 | -0.04(-0.08%) |
Jan 02, 2024 | 48.29 | 48.36 | 48.29 | 48.35 | 8,198 | -0.04(-0.08%) |
Dec 29, 2023 | 48.30 | 48.44 | 48.30 | 48.39 | 14,344 | +0.01(+0.03%) |
Dec 28, 2023 | 48.40 | 48.40 | 48.35 | 48.37 | 5,930 | -0.01(-0.02%) |
Dec 27, 2023 | 48.31 | 48.42 | 48.30 | 48.38 | 29,724 | +0.12(+0.24%) |
Dec 26, 2023 | 48.11 | 48.29 | 48.11 | 48.26 | 5,431 | -0.04(-0.08%) |
Dec 22, 2023 | 48.09 | 48.35 | 48.09 | 48.30 | 13,993 | +0.05(+0.11%) |
Dec 21, 2023 | 48.28 | 48.36 | 48.24 | 48.25 | 21,859 | +0.03(+0.06%) |
Dec 20, 2023 | 48.01 | 48.27 | 48.01 | 48.22 | 10,205 | +0.06(+0.11%) |
Dec 19, 2023 | 48.35 | 48.35 | 48.13 | 48.16 | 11,489 | +0.06(+0.13%) |
Dec 18, 2023 | 48.18 | 48.58 | 47.83 | 48.10 | 20,208 | +0.04(+0.08%) |
Dec 15, 2023 | 48.04 | 48.28 | 48.04 | 48.06 | 23,890 | -0.07(-0.15%) |
Dec 14, 2023 | 48.05 | 48.28 | 48.05 | 48.14 | 11,967 | +0.12(+0.25%) |
Dec 13, 2023 | 47.86 | 48.05 | 47.74 | 48.02 | 17,775 | +0.33(+0.69%) |
Dec 12, 2023 | 47.60 | 47.72 | 47.59 | 47.69 | 13,436 | +0.02(+0.05%) |
Dec 11, 2023 | 47.57 | 47.67 | 47.57 | 47.66 | 7,091 | +0.00(+0.00%) |
Dec 08, 2023 | 47.64 | 47.69 | 47.58 | 47.66 | 15,493 | -0.12(-0.25%) |
Dec 07, 2023 | 47.84 | 47.85 | 47.72 | 47.78 | 24,092 | +0.01(+0.02%) |
Dec 06, 2023 | 47.74 | 47.79 | 47.72 | 47.78 | 32,089 | +0.08(+0.17%) |
Dec 05, 2023 | 47.43 | 47.75 | 47.43 | 47.69 | 7,161 | +0.04(+0.09%) |
Dec 04, 2023 | 47.57 | 47.71 | 47.57 | 47.65 | 14,634 | -0.07(-0.14%) |
Dec 01, 2023 | 47.52 | 47.72 | 47.52 | 47.72 | 79,569 | +0.20(+0.42%) |
Nov 30, 2023 | 47.55 | 47.57 | 47.45 | 47.52 | 9,938 | -0.07(-0.15%) |
Nov 29, 2023 | 47.44 | 47.59 | 47.44 | 47.59 | 15,196 | +0.15(+0.31%) |
Nov 28, 2023 | 47.28 | 47.44 | 47.28 | 47.44 | 12,132 | +0.14(+0.30%) |
Nov 27, 2023 | 47.20 | 47.30 | 47.20 | 47.30 | 8,313 | +0.10(+0.21%) |
Nov 24, 2023 | 47.18 | 47.24 | 47.18 | 47.20 | 1,637 | -0.04(-0.08%) |
Nov 22, 2023 | 47.12 | 47.29 | 47.12 | 47.24 | 3,919 | +0.00(+0.01%) |
Nov 21, 2023 | 47.28 | 47.28 | 47.20 | 47.24 | 6,650 | +0.08(+0.16%) |
Nov 20, 2023 | 47.21 | 47.22 | 47.12 | 47.16 | 25,207 | +0.01(+0.03%) |
Nov 17, 2023 | 47.12 | 47.17 | 47.12 | 47.15 | 5,519 | -0.01(-0.02%) |
Nov 16, 2023 | 47.07 | 47.22 | 47.07 | 47.16 | 9,779 | +0.11(+0.24%) |
Nov 15, 2023 | 47.10 | 47.10 | 47.01 | 47.05 | 14,474 | -0.09(-0.19%) |
Nov 14, 2023 | 47.06 | 47.14 | 47.06 | 47.13 | 11,451 | +0.30(+0.65%) |
Nov 13, 2023 | 46.79 | 46.93 | 46.77 | 46.83 | 15,405 | -0.01(-0.03%) |
Nov 10, 2023 | 47.04 | 47.04 | 46.84 | 46.84 | 15,217 | +0.01(+0.03%) |
Nov 09, 2023 | 46.81 | 46.97 | 46.80 | 46.83 | 12,341 | -0.16(-0.33%) |
Nov 08, 2023 | 47.01 | 47.01 | 46.93 | 46.99 | 9,471 | +0.05(+0.10%) |
Nov 07, 2023 | 46.74 | 46.98 | 46.74 | 46.94 | 13,732 | +0.08(+0.16%) |
Nov 06, 2023 | 47.02 | 47.02 | 46.85 | 46.86 | 10,176 | -0.12(-0.25%) |
Nov 03, 2023 | 46.93 | 47.06 | 46.93 | 46.98 | 7,829 | +0.16(+0.35%) |
Nov 02, 2023 | 46.93 | 46.93 | 46.80 | 46.82 | 8,744 | +0.09(+0.19%) |
Nov 01, 2023 | 46.66 | 46.73 | 46.63 | 46.73 | 8,251 | +0.12(+0.26%) |
Oct 31, 2023 | 46.62 | 46.62 | 46.54 | 46.60 | 12,233 | -0.00(-0.01%) |
Oct 30, 2023 | 46.62 | 46.63 | 46.59 | 46.61 | 12,175 | +0.00(+0.01%) |
Oct 27, 2023 | 46.63 | 46.63 | 46.59 | 46.60 | 9,014 | +0.04(+0.08%) |
Oct 26, 2023 | 46.61 | 46.61 | 46.50 | 46.56 | 3,142 | +0.06(+0.14%) |
Oct 25, 2023 | 46.78 | 46.78 | 46.50 | 46.50 | 12,696 | -0.05(-0.10%) |
Oct 24, 2023 | 46.52 | 46.58 | 46.52 | 46.55 | 7,754 | +0.03(+0.07%) |
Oct 23, 2023 | 46.42 | 46.52 | 46.40 | 46.52 | 6,455 | +0.07(+0.14%) |
Oct 20, 2023 | 46.48 | 46.48 | 46.40 | 46.45 | 46,283 | +0.09(+0.20%) |
Oct 19, 2023 | 46.34 | 46.38 | 46.32 | 46.36 | 14,515 | -0.02(-0.04%) |
Oct 18, 2023 | 46.37 | 46.39 | 46.34 | 46.38 | 7,853 | -0.04(-0.09%) |
Oct 17, 2023 | 46.46 | 46.50 | 46.42 | 46.42 | 4,017 | -0.18(-0.38%) |
Oct 16, 2023 | 46.69 | 46.69 | 46.57 | 46.60 | 9,071 | -0.05(-0.11%) |
Oct 13, 2023 | 46.65 | 46.66 | 46.61 | 46.65 | 55,547 | +0.04(+0.09%) |
Oct 12, 2023 | 46.65 | 46.65 | 46.60 | 46.61 | 2,492 | -0.07(-0.16%) |
Oct 11, 2023 | 46.66 | 46.72 | 46.65 | 46.68 | 3,872 | +0.02(+0.04%) |
Oct 10, 2023 | 46.62 | 46.76 | 46.62 | 46.66 | 21,087 | -0.02(-0.05%) |
Oct 09, 2023 | 46.42 | 46.68 | 46.42 | 46.68 | 4,232 | +0.20(+0.42%) |
Oct 06, 2023 | 46.29 | 46.52 | 46.29 | 46.49 | 21,202 | -0.08(-0.16%) |
Oct 05, 2023 | 46.57 | 46.60 | 46.52 | 46.56 | 5,560 | +0.15(+0.33%) |
Oct 04, 2023 | 46.37 | 46.45 | 46.26 | 46.41 | 5,505 | +0.01(+0.03%) |
Oct 03, 2023 | 46.44 | 46.49 | 46.40 | 46.40 | 15,570 | -0.08(-0.16%) |
Oct 02, 2023 | 46.49 | 46.53 | 46.47 | 46.47 | 3,775 | -0.12(-0.26%) |
Sep 29, 2023 | 46.67 | 46.67 | 46.55 | 46.59 | 18,290 | +0.03(+0.07%) |
Sep 28, 2023 | 46.50 | 46.56 | 46.46 | 46.56 | 2,607 | +0.09(+0.20%) |
Sep 27, 2023 | 46.58 | 46.58 | 46.44 | 46.46 | 6,198 | -0.11(-0.23%) |
Sep 26, 2023 | 46.61 | 46.63 | 46.53 | 46.57 | 6,811 | -0.01(-0.03%) |
Sep 25, 2023 | 46.59 | 46.59 | 46.56 | 46.59 | 2,583 | -0.03(-0.06%) |
Sep 22, 2023 | 46.58 | 46.65 | 46.57 | 46.61 | 4,874 | +0.07(+0.15%) |
Sep 21, 2023 | 46.48 | 46.58 | 46.47 | 46.55 | 10,421 | -0.06(-0.12%) |
Sep 20, 2023 | 46.63 | 46.67 | 46.60 | 46.60 | 112,621 | -0.02(-0.04%) |
Sep 19, 2023 | 46.62 | 46.66 | 46.61 | 46.62 | 5,087 | -0.03(-0.06%) |
Sep 18, 2023 | 46.54 | 46.66 | 46.54 | 46.65 | 6,838 | -0.01(-0.02%) |
Sep 15, 2023 | 46.68 | 46.70 | 46.63 | 46.66 | 4,578 | -0.04(-0.08%) |
Sep 14, 2023 | 46.73 | 46.74 | 46.69 | 46.70 | 3,757 | +0.03(+0.06%) |
Sep 13, 2023 | 46.59 | 46.73 | 46.59 | 46.67 | 17,044 | +0.00(+0.00%) |
Sep 12, 2023 | 46.70 | 46.70 | 46.63 | 46.67 | 18,111 | +0.01(+0.02%) |
Sep 11, 2023 | 46.67 | 46.72 | 46.64 | 46.66 | 8,470 | -0.01(-0.02%) |
Sep 08, 2023 | 46.59 | 46.73 | 46.59 | 46.67 | 20,732 | -0.02(-0.04%) |
Sep 07, 2023 | 46.57 | 46.70 | 46.57 | 46.69 | 53,440 | +0.05(+0.10%) |
Sep 06, 2023 | 46.81 | 46.81 | 46.59 | 46.64 | 15,059 | -0.05(-0.10%) |
Sep 05, 2023 | 46.77 | 46.77 | 46.65 | 46.69 | 8,358 | -0.06(-0.14%) |