Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.46 | 42.62 | 42.46 | 42.59 | 6,430 | +0.15(+0.36%) |
May 23, 2024 | 42.51 | 42.51 | 42.44 | 42.44 | 433 | -0.26(-0.61%) |
May 22, 2024 | 42.56 | 42.73 | 42.56 | 42.70 | 2,451 | -0.06(-0.14%) |
May 21, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 945 | +0.15(+0.36%) |
May 20, 2024 | 42.58 | 42.61 | 42.58 | 42.61 | 1,589 | -0.07(-0.16%) |
May 17, 2024 | 42.78 | 42.79 | 42.68 | 42.68 | 801 | -0.12(-0.29%) |
May 16, 2024 | 42.96 | 43.01 | 42.80 | 42.80 | 3,054 | -0.10(-0.24%) |
May 15, 2024 | 42.78 | 42.90 | 42.78 | 42.90 | 1,155 | +0.54(+1.28%) |
May 14, 2024 | 42.42 | 42.42 | 42.36 | 42.36 | 5,326 | +0.13(+0.32%) |
May 13, 2024 | 42.40 | 42.40 | 42.23 | 42.23 | 761 | +0.03(+0.06%) |
May 10, 2024 | 42.29 | 42.33 | 42.17 | 42.20 | 1,194 | -0.23(-0.53%) |
May 09, 2024 | 42.38 | 42.43 | 42.38 | 42.43 | 385 | +0.11(+0.27%) |
May 08, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 151 | -0.19(-0.44%) |
May 07, 2024 | 42.57 | 42.73 | 42.50 | 42.50 | 6,393 | +0.11(+0.27%) |
May 06, 2024 | 42.34 | 42.39 | 42.34 | 42.39 | 913 | +0.15(+0.35%) |
May 03, 2024 | 42.23 | 42.24 | 42.20 | 42.24 | 13,170 | +0.44(+1.06%) |
May 02, 2024 | 41.54 | 41.80 | 41.54 | 41.80 | 2,180 | +0.21(+0.50%) |
May 01, 2024 | 41.84 | 41.84 | 41.59 | 41.59 | 552 | +0.12(+0.29%) |
Apr 30, 2024 | 41.56 | 41.69 | 41.47 | 41.47 | 519 | -0.36(-0.87%) |
Apr 29, 2024 | 41.78 | 41.83 | 41.78 | 41.83 | 347 | +0.26(+0.63%) |
Apr 26, 2024 | 41.66 | 41.66 | 41.57 | 41.57 | 603 | +0.25(+0.61%) |
Apr 25, 2024 | 41.14 | 41.32 | 41.14 | 41.32 | 2,175 | -0.16(-0.38%) |
Apr 24, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 259 | -0.28(-0.66%) |
Apr 23, 2024 | 41.82 | 41.82 | 41.75 | 41.75 | 180 | +0.04(+0.09%) |
Apr 22, 2024 | 41.54 | 41.72 | 41.54 | 41.72 | 449 | +0.13(+0.31%) |
Apr 19, 2024 | 41.80 | 41.80 | 41.58 | 41.58 | 2,242 | +0.09(+0.21%) |
Apr 18, 2024 | 41.67 | 41.67 | 41.48 | 41.50 | 3,830 | -0.12(-0.28%) |
Apr 17, 2024 | 41.63 | 41.63 | 41.61 | 41.61 | 361 | +0.29(+0.70%) |
Apr 16, 2024 | 41.19 | 41.32 | 41.19 | 41.32 | 1,012 | -0.16(-0.39%) |
Apr 15, 2024 | 41.82 | 41.82 | 41.41 | 41.48 | 1,432 | -0.76(-1.80%) |
Apr 12, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 109 | +0.13(+0.32%) |
Apr 11, 2024 | 42.13 | 42.13 | 42.10 | 42.11 | 1,080 | -0.13(-0.31%) |
Apr 10, 2024 | 42.70 | 42.70 | 42.19 | 42.24 | 3,475 | -0.87(-2.01%) |
Apr 09, 2024 | 43.02 | 43.11 | 43.01 | 43.11 | 1,336 | +0.30(+0.70%) |
Apr 08, 2024 | 42.84 | 42.84 | 42.81 | 42.81 | 1,506 | +0.11(+0.26%) |
Apr 05, 2024 | 42.71 | 42.72 | 42.70 | 42.70 | 684 | -0.23(-0.55%) |
Apr 04, 2024 | 43.04 | 43.04 | 42.92 | 42.93 | 748 | +0.04(+0.10%) |
Apr 03, 2024 | 42.69 | 42.94 | 42.69 | 42.89 | 5,415 | +0.03(+0.07%) |
Apr 02, 2024 | 42.52 | 42.86 | 42.52 | 42.86 | 3,247 | -0.06(-0.13%) |
Apr 01, 2024 | 43.01 | 43.01 | 42.91 | 42.92 | 2,851 | -0.88(-2.01%) |
Mar 28, 2024 | 43.83 | 43.91 | 43.80 | 43.80 | 1,082 | +0.04(+0.08%) |
Mar 27, 2024 | 43.40 | 43.76 | 43.76 | 1,337 | +0.39(+0.90%) | |
Mar 26, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 1,232 | +0.03(+0.06%) |
Mar 25, 2024 | 43.57 | 43.57 | 43.34 | 43.34 | 1,732 | -0.24(-0.56%) |
Mar 22, 2024 | 43.55 | 43.64 | 43.53 | 43.59 | 3,210 | +0.28(+0.64%) |
Mar 21, 2024 | 43.43 | 43.43 | 43.29 | 43.31 | 4,592 | +0.08(+0.18%) |
Mar 20, 2024 | 43.18 | 43.23 | 43.00 | 43.23 | 2,519 | +0.03(+0.06%) |
Mar 19, 2024 | 43.09 | 43.25 | 43.09 | 43.21 | 652 | +0.17(+0.40%) |
Mar 18, 2024 | 43.04 | 43.10 | 43.04 | 43.04 | 523 | -0.15(-0.36%) |
Mar 15, 2024 | 43.10 | 43.20 | 43.10 | 43.19 | 2,172 | +0.12(+0.28%) |
Mar 14, 2024 | 43.47 | 43.47 | 43.06 | 43.07 | 10,459 | -0.56(-1.29%) |
Mar 13, 2024 | 43.59 | 43.63 | 43.59 | 43.63 | 884 | -0.02(-0.05%) |
Mar 12, 2024 | 43.70 | 43.70 | 43.65 | 43.65 | 400 | -0.21(-0.48%) |
Mar 11, 2024 | 43.85 | 43.89 | 43.74 | 43.86 | 6,765 | +0.02(+0.05%) |
Mar 08, 2024 | 43.91 | 43.93 | 43.75 | 43.84 | 2,439 | -0.03(-0.07%) |
Mar 07, 2024 | 43.80 | 43.87 | 43.64 | 43.87 | 10,027 | +0.17(+0.39%) |
Mar 06, 2024 | 43.69 | 43.78 | 43.69 | 43.70 | 1,569 | +0.20(+0.46%) |
Mar 05, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 133 | +0.39(+0.90%) |
Mar 04, 2024 | 43.17 | 43.17 | 43.11 | 43.11 | 1,594 | -0.15(-0.34%) |
Mar 01, 2024 | 42.77 | 43.28 | 42.77 | 43.26 | 2,167 | +0.14(+0.33%) |
Feb 29, 2024 | 43.31 | 43.31 | 43.11 | 43.11 | 797 | +0.10(+0.23%) |
Feb 28, 2024 | 42.94 | 43.04 | 42.90 | 43.02 | 2,137 | -0.04(-0.10%) |
Feb 27, 2024 | 43.15 | 43.15 | 43.06 | 43.06 | 4,840 | -0.08(-0.20%) |
Feb 26, 2024 | 43.31 | 43.31 | 43.14 | 43.14 | 2,269 | -0.20(-0.47%) |
Feb 23, 2024 | 43.41 | 43.41 | 43.34 | 43.34 | 512 | +0.29(+0.67%) |
Feb 22, 2024 | 43.02 | 43.08 | 43.02 | 43.06 | 1,237 | +0.10(+0.23%) |
Feb 21, 2024 | 42.98 | 42.98 | 42.86 | 42.95 | 8,051 | -0.16(-0.36%) |
Feb 20, 2024 | 43.10 | 43.14 | 43.10 | 43.11 | 2,467 | +0.15(+0.35%) |
Feb 16, 2024 | 42.86 | 42.96 | 42.76 | 42.96 | 2,885 | -0.15(-0.36%) |
Feb 15, 2024 | 43.18 | 43.18 | 43.06 | 43.11 | 803 | +0.24(+0.55%) |
Feb 14, 2024 | 42.81 | 42.88 | 42.81 | 42.88 | 2,211 | +0.21(+0.50%) |
Feb 13, 2024 | 42.75 | 42.76 | 42.64 | 42.66 | 18,156 | -0.53(-1.24%) |
Feb 12, 2024 | 43.22 | 43.23 | 43.09 | 43.20 | 7,439 | -0.02(-0.05%) |
Feb 09, 2024 | 43.22 | 43.24 | 43.22 | 43.22 | 975 | -0.11(-0.25%) |
Feb 08, 2024 | 43.45 | 43.45 | 43.33 | 43.33 | 2,688 | -0.36(-0.83%) |
Feb 07, 2024 | 43.87 | 43.87 | 43.69 | 43.69 | 10,196 | -0.23(-0.52%) |
Feb 06, 2024 | 43.83 | 43.92 | 43.83 | 43.92 | 2,215 | +0.35(+0.80%) |
Feb 05, 2024 | 43.59 | 43.59 | 43.52 | 43.57 | 3,042 | -0.66(-1.49%) |
Feb 02, 2024 | 44.12 | 44.23 | 44.09 | 44.23 | 1,654 | -0.56(-1.25%) |
Feb 01, 2024 | 44.90 | 44.90 | 44.79 | 44.79 | 904 | +0.42(+0.94%) |
Jan 31, 2024 | 44.63 | 44.63 | 44.35 | 44.37 | 6,812 | +0.02(+0.05%) |
Jan 30, 2024 | 44.11 | 44.35 | 44.11 | 44.35 | 719 | +0.23(+0.51%) |
Jan 29, 2024 | 44.00 | 44.12 | 43.89 | 44.12 | 1,276 | +0.25(+0.56%) |
Jan 26, 2024 | 43.79 | 43.99 | 43.79 | 43.88 | 1,395 | -0.07(-0.16%) |
Jan 25, 2024 | 43.80 | 43.95 | 43.80 | 43.95 | 3,119 | +0.39(+0.91%) |
Jan 24, 2024 | 43.90 | 43.90 | 43.55 | 43.55 | 777 | -0.14(-0.31%) |
Jan 23, 2024 | 43.68 | 43.69 | 43.67 | 43.69 | 559 | -0.25(-0.58%) |
Jan 22, 2024 | 44.02 | 44.10 | 43.94 | 43.94 | 2,245 | +0.16(+0.36%) |
Jan 19, 2024 | 43.66 | 43.79 | 43.51 | 43.79 | 1,867 | +0.16(+0.37%) |
Jan 18, 2024 | 43.66 | 43.66 | 43.62 | 43.62 | 997 | -0.18(-0.41%) |
Jan 17, 2024 | 43.75 | 43.80 | 43.75 | 43.80 | 1,139 | -0.04(-0.08%) |
Jan 16, 2024 | 44.14 | 44.14 | 43.72 | 43.84 | 1,699 | -0.68(-1.52%) |
Jan 12, 2024 | 44.56 | 44.56 | 44.51 | 44.51 | 2,133 | +0.11(+0.25%) |
Jan 11, 2024 | 44.13 | 44.40 | 43.97 | 44.40 | 7,432 | +0.31(+0.71%) |
Jan 10, 2024 | 44.40 | 44.40 | 44.09 | 44.09 | 3,182 | -0.10(-0.23%) |
Jan 09, 2024 | 44.07 | 44.19 | 44.00 | 44.19 | 2,794 | +0.14(+0.31%) |
Jan 08, 2024 | 44.01 | 44.05 | 44.01 | 44.05 | 1,516 | +0.47(+1.08%) |
Jan 05, 2024 | 43.57 | 43.98 | 43.57 | 43.58 | 8,051 | -0.23(-0.52%) |
Jan 04, 2024 | 43.79 | 43.81 | 43.79 | 43.81 | 369 | -0.36(-0.81%) |
Jan 03, 2024 | 44.21 | 44.21 | 44.17 | 44.17 | 1,163 | -0.09(-0.20%) |
Jan 02, 2024 | 44.42 | 44.42 | 44.26 | 44.26 | 5,445 | -0.43(-0.96%) |
Dec 29, 2023 | 44.94 | 44.94 | 44.66 | 44.68 | 7,443 | -0.34(-0.75%) |
Dec 28, 2023 | 45.12 | 45.12 | 45.02 | 45.02 | 1,966 | -0.21(-0.46%) |
Dec 27, 2023 | 44.92 | 45.24 | 44.85 | 45.23 | 3,904 | +0.65(+1.46%) |
Dec 26, 2023 | 44.52 | 44.68 | 44.51 | 44.58 | 3,467 | +0.15(+0.34%) |
Dec 22, 2023 | 44.60 | 44.60 | 44.40 | 44.43 | 4,663 | -0.19(-0.43%) |
Dec 21, 2023 | 44.78 | 44.79 | 44.41 | 44.62 | 8,311 | -0.01(-0.02%) |
Dec 20, 2023 | 44.45 | 44.63 | 44.39 | 44.63 | 3,161 | +0.14(+0.30%) |
Dec 19, 2023 | 44.51 | 44.66 | 44.49 | 44.49 | 2,899 | +0.12(+0.28%) |
Dec 18, 2023 | 44.46 | 44.49 | 44.35 | 44.37 | 13,070 | -0.32(-0.72%) |
Dec 15, 2023 | 44.72 | 44.72 | 44.62 | 44.69 | 7,476 | -0.30(-0.67%) |
Dec 14, 2023 | 44.69 | 45.13 | 44.63 | 44.99 | 13,653 | +0.75(+1.70%) |
Dec 13, 2023 | 43.51 | 44.24 | 43.51 | 44.24 | 504 | +0.98(+2.26%) |
Dec 12, 2023 | 43.06 | 43.26 | 42.93 | 43.26 | 1,812 | +0.38(+0.88%) |
Dec 11, 2023 | 42.86 | 42.88 | 42.83 | 42.88 | 2,592 | -0.07(-0.15%) |
Dec 08, 2023 | 42.96 | 43.14 | 42.95 | 42.95 | 905 | -0.31(-0.72%) |
Dec 07, 2023 | 43.18 | 43.46 | 43.16 | 43.26 | 3,032 | -0.05(-0.12%) |
Dec 06, 2023 | 43.24 | 43.51 | 43.19 | 43.31 | 13,422 | +0.34(+0.79%) |
Dec 05, 2023 | 40.54 | 43.09 | 40.53 | 42.97 | 2,123 | +0.57(+1.33%) |
Dec 04, 2023 | 42.47 | 42.54 | 42.28 | 42.40 | 3,443 | -0.20(-0.47%) |
Dec 01, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 100 | +0.48(+1.13%) |
Nov 30, 2023 | 42.32 | 42.32 | 42.13 | 42.13 | 1,123 | -0.29(-0.69%) |
Nov 29, 2023 | 42.14 | 42.42 | 42.14 | 42.42 | 1,934 | +0.56(+1.34%) |
Nov 28, 2023 | 41.66 | 41.86 | 41.66 | 41.86 | 2,201 | +0.17(+0.40%) |
Nov 27, 2023 | 41.44 | 41.69 | 41.44 | 41.69 | 646 | +0.45(+1.10%) |
Nov 24, 2023 | 41.32 | 41.32 | 41.24 | 41.24 | 463 | -0.29(-0.71%) |
Nov 22, 2023 | 41.48 | 41.53 | 41.41 | 41.53 | 4,844 | +0.26(+0.63%) |
Nov 21, 2023 | 41.30 | 41.35 | 41.11 | 41.27 | 8,075 | -0.04(-0.10%) |
Nov 20, 2023 | 40.98 | 41.31 | 40.94 | 41.31 | 3,177 | +0.30(+0.74%) |
Nov 17, 2023 | 40.96 | 41.09 | 40.91 | 41.01 | 2,318 | +0.21(+0.51%) |
Nov 16, 2023 | 40.64 | 40.84 | 40.64 | 40.80 | 2,301 | +0.46(+1.15%) |
Nov 15, 2023 | 40.47 | 40.47 | 40.23 | 40.34 | 3,506 | -0.29(-0.71%) |
Nov 14, 2023 | 40.78 | 40.78 | 40.62 | 40.62 | 2,011 | +0.79(+1.98%) |
Nov 13, 2023 | 39.72 | 39.89 | 39.72 | 39.84 | 3,507 | -0.08(-0.20%) |
Nov 10, 2023 | 39.87 | 39.93 | 39.87 | 39.92 | 659 | +0.31(+0.79%) |
Nov 09, 2023 | 39.94 | 39.94 | 39.51 | 39.60 | 1,093 | -0.60(-1.49%) |
Nov 08, 2023 | 40.13 | 40.23 | 40.08 | 40.20 | 1,506 | +0.38(+0.96%) |
Nov 07, 2023 | 39.74 | 39.82 | 39.72 | 39.82 | 1,288 | +0.49(+1.25%) |
Nov 06, 2023 | 39.42 | 39.42 | 39.26 | 39.33 | 1,387 | -0.30(-0.75%) |
Nov 03, 2023 | 40.12 | 40.12 | 39.63 | 39.63 | 1,614 | +0.17(+0.43%) |
Nov 02, 2023 | 39.38 | 39.46 | 39.36 | 39.46 | 1,447 | +0.76(+1.95%) |
Nov 01, 2023 | 38.32 | 38.70 | 38.32 | 38.70 | 829 | +0.50(+1.32%) |
Oct 31, 2023 | 38.41 | 38.41 | 38.20 | 38.20 | 747 | -0.02(-0.05%) |
Oct 30, 2023 | 38.37 | 38.37 | 38.22 | 38.22 | 1,105 | -0.16(-0.43%) |
Oct 27, 2023 | 38.37 | 38.40 | 38.37 | 38.38 | 1,158 | -0.18(-0.46%) |
Oct 26, 2023 | 38.23 | 38.56 | 38.23 | 38.56 | 184 | +0.38(+1.00%) |
Oct 25, 2023 | 38.06 | 38.17 | 38.06 | 38.17 | 1,281 | -0.57(-1.46%) |
Oct 24, 2023 | 38.41 | 38.74 | 38.41 | 38.74 | 910 | +0.41(+1.06%) |
Oct 23, 2023 | 38.45 | 38.45 | 38.33 | 38.33 | 375 | +0.43(+1.13%) |
Oct 20, 2023 | 37.79 | 37.90 | 37.79 | 37.90 | 118 | +0.15(+0.39%) |
Oct 19, 2023 | 38.20 | 38.20 | 37.76 | 37.76 | 794 | -0.49(-1.27%) |
Oct 18, 2023 | 38.48 | 38.48 | 38.24 | 38.24 | 2,523 | -0.50(-1.28%) |
Oct 17, 2023 | 38.68 | 38.85 | 38.62 | 38.74 | 3,251 | -0.37(-0.94%) |
Oct 16, 2023 | 39.19 | 39.21 | 39.07 | 39.10 | 2,756 | -0.44(-1.10%) |
Oct 13, 2023 | 39.61 | 39.61 | 39.47 | 39.54 | 2,193 | +0.41(+1.04%) |
Oct 12, 2023 | 39.61 | 39.67 | 39.04 | 39.13 | 5,759 | -0.69(-1.74%) |
Oct 11, 2023 | 39.78 | 39.83 | 39.78 | 39.83 | 550 | +0.49(+1.24%) |
Oct 10, 2023 | 39.10 | 39.52 | 39.10 | 39.34 | 938 | +0.02(+0.05%) |
Oct 09, 2023 | 38.86 | 39.32 | 38.86 | 39.32 | 296 | +0.62(+1.61%) |
Oct 06, 2023 | 38.27 | 38.81 | 38.27 | 38.70 | 1,489 | -0.15(-0.39%) |
Oct 05, 2023 | 38.83 | 38.85 | 38.83 | 38.85 | 2,522 | -0.22(-0.55%) |
Oct 04, 2023 | 38.83 | 39.07 | 38.83 | 39.07 | 597 | +0.58(+1.49%) |
Oct 03, 2023 | 38.81 | 38.81 | 38.49 | 38.49 | 559 | -0.71(-1.81%) |
Oct 02, 2023 | 39.55 | 39.55 | 39.20 | 39.20 | 516 | -0.72(-1.79%) |
Sep 29, 2023 | 40.19 | 40.20 | 39.92 | 39.92 | 829 | -0.11(-0.29%) |
Sep 28, 2023 | 39.88 | 40.03 | 39.88 | 40.03 | 338 | +0.04(+0.11%) |
Sep 27, 2023 | 39.89 | 40.00 | 39.89 | 39.99 | 422 | -0.24(-0.58%) |
Sep 26, 2023 | 40.33 | 40.33 | 40.22 | 40.22 | 852 | -0.19(-0.48%) |
Sep 25, 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 108 | -0.67(-1.62%) |
Sep 22, 2023 | 41.08 | 41.08 | 41.08 | 41.08 | 100 | +0.36(+0.88%) |
Sep 21, 2023 | 40.76 | 40.81 | 40.73 | 40.73 | 1,466 | -0.73(-1.76%) |
Sep 20, 2023 | 41.54 | 41.61 | 41.46 | 41.46 | 1,009 | +0.13(+0.30%) |
Sep 19, 2023 | 41.33 | 41.33 | 41.33 | 41.33 | 101 | -0.16(-0.37%) |
Sep 18, 2023 | 41.25 | 41.48 | 41.25 | 41.48 | 1,795 | +0.17(+0.41%) |
Sep 15, 2023 | 41.27 | 41.33 | 41.27 | 41.32 | 235 | -0.11(-0.26%) |
Sep 14, 2023 | 41.41 | 41.42 | 41.41 | 41.42 | 453 | -0.09(-0.21%) |
Sep 13, 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 216 | +0.09(+0.22%) |
Sep 12, 2023 | 41.34 | 41.42 | 41.34 | 41.42 | 575 | +0.02(+0.04%) |
Sep 11, 2023 | 41.50 | 41.50 | 41.41 | 41.41 | 243 | -0.20(-0.47%) |
Sep 08, 2023 | 41.61 | 41.61 | 41.60 | 41.60 | 587 | +0.13(+0.31%) |
Sep 07, 2023 | 41.30 | 41.47 | 41.30 | 41.47 | 841 | +0.22(+0.53%) |
Sep 06, 2023 | 41.16 | 41.25 | 41.16 | 41.25 | 887 | +0.05(+0.12%) |
Sep 05, 2023 | 41.22 | 41.22 | 41.20 | 41.20 | 254 | -0.46(-1.12%) |