Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 47.67 | 47.75 | 46.87 | 47.43 | 259,629 | +0.09(+0.19%) |
May 30, 2024 | 48.20 | 48.53 | 47.17 | 47.34 | 199,782 | -0.64(-1.33%) |
May 29, 2024 | 48.88 | 48.91 | 47.90 | 47.98 | 137,219 | -1.26(-2.56%) |
May 28, 2024 | 49.67 | 50.37 | 49.16 | 49.24 | 194,627 | -0.39(-0.79%) |
May 24, 2024 | 49.98 | 50.56 | 49.38 | 49.63 | 213,055 | +0.01(+0.02%) |
May 23, 2024 | 50.51 | 50.68 | 49.44 | 49.62 | 166,271 | -1.00(-1.98%) |
May 22, 2024 | 49.69 | 50.95 | 49.60 | 50.62 | 172,937 | +0.89(+1.79%) |
May 21, 2024 | 48.48 | 49.94 | 48.44 | 49.73 | 234,279 | +0.87(+1.78%) |
May 20, 2024 | 49.19 | 49.84 | 48.81 | 48.86 | 207,538 | -0.47(-0.95%) |
May 17, 2024 | 49.92 | 50.18 | 49.22 | 49.33 | 179,602 | -0.50(-1.00%) |
May 16, 2024 | 49.34 | 50.19 | 48.93 | 49.83 | 141,339 | +0.34(+0.69%) |
May 15, 2024 | 48.40 | 49.61 | 48.40 | 49.49 | 147,302 | +1.41(+2.93%) |
May 14, 2024 | 47.17 | 48.13 | 46.95 | 48.08 | 176,464 | +1.27(+2.71%) |
May 13, 2024 | 47.39 | 47.57 | 46.42 | 46.81 | 204,201 | -0.52(-1.10%) |
May 10, 2024 | 47.39 | 47.95 | 46.59 | 47.33 | 281,686 | -0.05(-0.11%) |
May 09, 2024 | 46.96 | 48.22 | 46.94 | 47.38 | 263,504 | +0.79(+1.70%) |
May 08, 2024 | 44.32 | 46.65 | 44.32 | 46.59 | 485,780 | +1.73(+3.86%) |
May 07, 2024 | 39.66 | 47.38 | 38.51 | 44.86 | 353,163 | +0.83(+1.89%) |
May 06, 2024 | 43.03 | 44.25 | 43.03 | 44.03 | 140,683 | +1.16(+2.71%) |
May 03, 2024 | 43.06 | 43.14 | 42.18 | 42.87 | 194,146 | +0.43(+1.01%) |
May 02, 2024 | 42.03 | 42.51 | 41.55 | 42.44 | 158,981 | +0.97(+2.34%) |
May 01, 2024 | 41.38 | 42.07 | 41.22 | 41.47 | 104,150 | -0.15(-0.36%) |
Apr 30, 2024 | 42.02 | 42.35 | 41.62 | 41.62 | 117,497 | -0.78(-1.84%) |
Apr 29, 2024 | 42.14 | 42.68 | 41.80 | 42.40 | 113,576 | +0.43(+1.02%) |
Apr 26, 2024 | 41.92 | 42.17 | 40.66 | 41.97 | 101,408 | +0.07(+0.17%) |
Apr 25, 2024 | 42.33 | 42.41 | 41.35 | 41.90 | 200,880 | -0.97(-2.26%) |
Apr 24, 2024 | 44.37 | 44.45 | 42.79 | 42.87 | 411,081 | -1.58(-3.55%) |
Apr 23, 2024 | 41.64 | 44.78 | 41.60 | 44.45 | 400,530 | +2.97(+7.16%) |
Apr 22, 2024 | 41.49 | 41.87 | 41.35 | 41.48 | 219,828 | +0.10(+0.24%) |
Apr 19, 2024 | 40.21 | 41.39 | 40.21 | 41.38 | 208,352 | +0.88(+2.17%) |
Apr 18, 2024 | 40.15 | 40.78 | 39.89 | 40.50 | 211,747 | +0.42(+1.05%) |
Apr 17, 2024 | 40.80 | 40.85 | 39.95 | 40.08 | 211,652 | -0.29(-0.72%) |
Apr 16, 2024 | 40.53 | 40.63 | 40.09 | 40.37 | 323,853 | -0.22(-0.54%) |
Apr 15, 2024 | 40.91 | 41.30 | 40.51 | 40.59 | 215,642 | -0.20(-0.49%) |
Apr 12, 2024 | 40.87 | 41.09 | 40.57 | 40.79 | 197,375 | -0.20(-0.49%) |
Apr 11, 2024 | 40.90 | 41.73 | 40.46 | 40.99 | 212,138 | +0.41(+1.01%) |
Apr 10, 2024 | 40.71 | 40.98 | 40.36 | 40.58 | 244,358 | -1.01(-2.43%) |
Apr 09, 2024 | 41.94 | 42.06 | 41.34 | 41.59 | 160,605 | -0.13(-0.31%) |
Apr 08, 2024 | 41.64 | 42.00 | 41.28 | 41.72 | 195,590 | +0.14(+0.34%) |
Apr 05, 2024 | 41.36 | 42.22 | 40.23 | 41.58 | 205,486 | -1.11(-2.60%) |
Apr 04, 2024 | 43.50 | 43.52 | 42.48 | 42.69 | 104,058 | -0.26(-0.61%) |
Apr 03, 2024 | 42.42 | 43.29 | 42.42 | 42.95 | 72,739 | +0.30(+0.70%) |
Apr 02, 2024 | 42.69 | 42.70 | 42.28 | 42.65 | 124,266 | -0.32(-0.74%) |
Apr 01, 2024 | 44.24 | 44.24 | 42.87 | 42.97 | 107,809 | -1.07(-2.43%) |
Mar 28, 2024 | 43.96 | 44.25 | 43.35 | 44.04 | 176,098 | +0.31(+0.71%) |
Mar 27, 2024 | 43.00 | 43.88 | 43.00 | 43.73 | 118,114 | +0.97(+2.27%) |
Mar 26, 2024 | 42.40 | 42.95 | 42.33 | 42.76 | 129,803 | +0.65(+1.54%) |
Mar 25, 2024 | 42.48 | 42.68 | 42.01 | 42.11 | 89,782 | -0.27(-0.64%) |
Mar 22, 2024 | 43.30 | 43.30 | 42.33 | 42.38 | 130,584 | -0.82(-1.90%) |
Mar 21, 2024 | 43.14 | 43.58 | 42.81 | 43.20 | 221,768 | +0.41(+0.96%) |
Mar 20, 2024 | 42.47 | 42.94 | 42.00 | 42.79 | 155,555 | +0.20(+0.47%) |
Mar 19, 2024 | 41.95 | 42.78 | 41.95 | 42.59 | 197,525 | +0.63(+1.50%) |
Mar 18, 2024 | 41.84 | 42.59 | 41.84 | 41.96 | 235,142 | +0.06(+0.14%) |
Mar 15, 2024 | 41.57 | 42.45 | 41.57 | 41.90 | 1,604,012 | -0.04(-0.10%) |
Mar 14, 2024 | 42.71 | 44.36 | 41.73 | 41.94 | 184,993 | -0.61(-1.43%) |
Mar 13, 2024 | 42.81 | 43.60 | 42.34 | 42.55 | 368,118 | -0.27(-0.63%) |
Mar 12, 2024 | 42.79 | 42.88 | 42.45 | 42.82 | 186,295 | +0.00(+0.00%) |
Mar 11, 2024 | 43.25 | 43.25 | 41.50 | 42.82 | 128,949 | -0.88(-2.01%) |
Mar 08, 2024 | 44.59 | 45.10 | 43.58 | 43.70 | 235,614 | -0.37(-0.84%) |
Mar 07, 2024 | 44.29 | 44.78 | 44.07 | 44.07 | 247,627 | -0.21(-0.47%) |
Mar 06, 2024 | 43.69 | 44.41 | 43.45 | 44.28 | 163,577 | +0.99(+2.29%) |
Mar 05, 2024 | 43.10 | 43.85 | 42.88 | 43.29 | 164,251 | -0.07(-0.16%) |
Mar 04, 2024 | 44.15 | 44.68 | 43.29 | 43.36 | 155,971 | -0.58(-1.32%) |
Mar 01, 2024 | 43.40 | 43.98 | 43.26 | 43.94 | 134,222 | +0.71(+1.64%) |
Feb 29, 2024 | 43.25 | 43.39 | 42.61 | 43.23 | 258,242 | +0.68(+1.60%) |
Feb 28, 2024 | 42.09 | 43.18 | 41.73 | 42.55 | 206,891 | +0.03(+0.07%) |
Feb 27, 2024 | 43.00 | 43.46 | 42.49 | 42.52 | 152,100 | -0.29(-0.68%) |
Feb 26, 2024 | 41.76 | 42.95 | 41.67 | 42.81 | 166,379 | +0.89(+2.12%) |
Feb 23, 2024 | 41.41 | 42.05 | 41.41 | 41.92 | 189,280 | +0.60(+1.45%) |
Feb 22, 2024 | 41.13 | 41.48 | 40.76 | 41.32 | 194,419 | +0.45(+1.10%) |
Feb 21, 2024 | 41.24 | 41.52 | 40.74 | 40.87 | 195,340 | -0.66(-1.59%) |
Feb 20, 2024 | 41.71 | 42.34 | 41.43 | 41.53 | 179,208 | -0.70(-1.66%) |
Feb 16, 2024 | 42.68 | 42.72 | 41.75 | 42.23 | 361,518 | -0.61(-1.42%) |
Feb 15, 2024 | 42.00 | 42.95 | 41.78 | 42.84 | 189,767 | +0.84(+2.00%) |
Feb 14, 2024 | 40.43 | 42.21 | 40.42 | 42.00 | 293,869 | +2.10(+5.26%) |
Feb 13, 2024 | 39.96 | 40.95 | 39.41 | 39.90 | 334,026 | -1.23(-2.99%) |
Feb 12, 2024 | 39.82 | 41.32 | 39.82 | 41.13 | 278,589 | +1.27(+3.19%) |
Feb 09, 2024 | 39.16 | 39.91 | 38.15 | 39.86 | 300,724 | +2.19(+5.81%) |
Feb 08, 2024 | 37.28 | 37.80 | 37.27 | 37.67 | 177,891 | +0.20(+0.53%) |
Feb 07, 2024 | 36.41 | 38.07 | 35.96 | 37.47 | 211,446 | +0.86(+2.35%) |
Feb 06, 2024 | 31.01 | 37.88 | 31.01 | 36.61 | 282,110 | -2.11(-5.45%) |
Feb 05, 2024 | 38.89 | 38.95 | 38.40 | 38.72 | 95,486 | -0.49(-1.25%) |
Feb 02, 2024 | 39.22 | 39.58 | 39.04 | 39.21 | 120,752 | -0.45(-1.13%) |
Feb 01, 2024 | 39.48 | 40.07 | 38.94 | 39.66 | 168,859 | +0.40(+1.02%) |
Jan 31, 2024 | 40.00 | 40.23 | 39.15 | 39.26 | 175,357 | -0.77(-1.92%) |
Jan 30, 2024 | 39.59 | 40.10 | 39.59 | 40.03 | 91,556 | +0.39(+0.98%) |
Jan 29, 2024 | 39.71 | 39.74 | 38.97 | 39.64 | 88,496 | -0.10(-0.25%) |
Jan 26, 2024 | 39.97 | 40.20 | 39.53 | 39.74 | 103,030 | +0.07(+0.18%) |
Jan 25, 2024 | 39.50 | 40.12 | 39.43 | 39.67 | 129,114 | +0.52(+1.33%) |
Jan 24, 2024 | 39.76 | 39.76 | 38.92 | 39.15 | 121,801 | -0.13(-0.33%) |
Jan 23, 2024 | 40.11 | 40.11 | 39.22 | 39.28 | 176,721 | -0.36(-0.91%) |
Jan 22, 2024 | 39.17 | 39.78 | 39.11 | 39.64 | 136,627 | +0.85(+2.19%) |
Jan 19, 2024 | 38.02 | 38.80 | 37.61 | 38.79 | 135,302 | +1.10(+2.92%) |
Jan 18, 2024 | 37.02 | 37.73 | 36.64 | 37.69 | 136,007 | +0.94(+2.56%) |
Jan 17, 2024 | 36.58 | 36.96 | 36.46 | 36.75 | 129,773 | -0.09(-0.24%) |
Jan 16, 2024 | 37.93 | 37.96 | 36.84 | 36.84 | 179,781 | -1.42(-3.71%) |
Jan 12, 2024 | 38.40 | 38.60 | 38.02 | 38.26 | 164,545 | +0.13(+0.34%) |
Jan 11, 2024 | 38.14 | 38.53 | 37.20 | 38.13 | 225,189 | -0.25(-0.65%) |
Jan 10, 2024 | 37.62 | 38.43 | 37.55 | 38.38 | 178,817 | +0.45(+1.19%) |
Jan 09, 2024 | 37.13 | 37.98 | 36.68 | 37.93 | 216,795 | +0.30(+0.80%) |
Jan 08, 2024 | 37.87 | 38.06 | 37.49 | 37.63 | 90,469 | -0.13(-0.34%) |
Jan 05, 2024 | 37.72 | 38.14 | 37.44 | 37.76 | 197,310 | -0.23(-0.61%) |
Jan 04, 2024 | 38.93 | 39.20 | 37.96 | 37.99 | 145,415 | -0.78(-2.01%) |
Jan 03, 2024 | 39.76 | 39.99 | 38.77 | 38.77 | 214,843 | -1.11(-2.78%) |
Jan 02, 2024 | 39.50 | 40.00 | 39.34 | 39.88 | 249,122 | +0.27(+0.68%) |
Dec 29, 2023 | 39.60 | 39.79 | 38.98 | 39.61 | 162,675 | -0.01(-0.03%) |
Dec 28, 2023 | 39.93 | 40.13 | 39.22 | 39.62 | 108,208 | -0.31(-0.78%) |
Dec 27, 2023 | 40.00 | 40.48 | 38.52 | 39.93 | 175,125 | -0.07(-0.18%) |
Dec 26, 2023 | 39.74 | 40.08 | 39.69 | 40.00 | 121,850 | +0.21(+0.53%) |
Dec 22, 2023 | 39.30 | 39.93 | 39.26 | 39.79 | 214,915 | +0.69(+1.76%) |
Dec 21, 2023 | 39.47 | 39.79 | 38.88 | 39.10 | 170,659 | +0.10(+0.26%) |
Dec 20, 2023 | 39.27 | 39.84 | 38.62 | 39.00 | 205,421 | -0.32(-0.81%) |
Dec 19, 2023 | 37.77 | 39.41 | 37.77 | 39.32 | 273,496 | +0.62(+1.60%) |
Dec 18, 2023 | 39.01 | 39.06 | 38.33 | 38.70 | 156,761 | -0.37(-0.95%) |
Dec 15, 2023 | 39.10 | 39.71 | 38.70 | 39.07 | 1,794,235 | -0.02(-0.05%) |
Dec 14, 2023 | 38.79 | 39.35 | 38.67 | 39.09 | 253,136 | +0.75(+1.96%) |
Dec 13, 2023 | 37.49 | 38.52 | 37.01 | 38.34 | 245,388 | +0.85(+2.27%) |
Dec 12, 2023 | 36.98 | 38.12 | 36.75 | 37.49 | 258,841 | +0.48(+1.30%) |
Dec 11, 2023 | 36.43 | 37.07 | 36.43 | 37.01 | 198,016 | +0.42(+1.15%) |
Dec 08, 2023 | 36.62 | 37.22 | 36.51 | 36.59 | 185,404 | -0.06(-0.16%) |
Dec 07, 2023 | 36.13 | 36.65 | 35.69 | 36.65 | 175,719 | +0.73(+2.03%) |
Dec 06, 2023 | 35.37 | 36.27 | 35.37 | 35.92 | 262,978 | +0.69(+1.96%) |
Dec 05, 2023 | 35.08 | 35.47 | 34.94 | 35.23 | 184,977 | -0.09(-0.25%) |
Dec 04, 2023 | 34.33 | 35.42 | 34.15 | 35.32 | 225,795 | +1.18(+3.46%) |
Dec 01, 2023 | 33.52 | 34.48 | 33.16 | 34.14 | 219,000 | +0.71(+2.12%) |
Nov 30, 2023 | 33.01 | 33.59 | 32.69 | 33.43 | 279,903 | +0.55(+1.67%) |
Nov 29, 2023 | 32.75 | 32.93 | 32.40 | 32.88 | 145,914 | +0.47(+1.45%) |
Nov 28, 2023 | 32.03 | 32.44 | 31.06 | 32.41 | 165,036 | +0.39(+1.22%) |
Nov 27, 2023 | 31.85 | 32.15 | 31.73 | 32.02 | 122,371 | -0.06(-0.19%) |
Nov 24, 2023 | 31.69 | 32.16 | 31.53 | 32.08 | 29,042 | +0.22(+0.69%) |
Nov 22, 2023 | 31.75 | 32.35 | 31.75 | 31.86 | 97,108 | +0.11(+0.35%) |
Nov 21, 2023 | 32.33 | 32.49 | 31.74 | 31.75 | 104,253 | -0.92(-2.82%) |
Nov 20, 2023 | 32.47 | 32.96 | 32.35 | 32.67 | 110,898 | -0.04(-0.12%) |
Nov 17, 2023 | 32.34 | 32.75 | 32.07 | 32.71 | 270,270 | +0.69(+2.15%) |
Nov 16, 2023 | 32.40 | 32.65 | 31.62 | 32.02 | 127,325 | -0.71(-2.17%) |
Nov 15, 2023 | 32.47 | 33.33 | 32.47 | 32.73 | 213,894 | +0.22(+0.68%) |
Nov 14, 2023 | 31.63 | 32.51 | 31.27 | 32.51 | 250,412 | +1.69(+5.48%) |
Nov 13, 2023 | 30.08 | 31.03 | 29.82 | 30.82 | 183,107 | +0.75(+2.49%) |
Nov 10, 2023 | 28.77 | 30.47 | 28.48 | 30.07 | 224,157 | +1.44(+5.03%) |
Nov 09, 2023 | 29.99 | 30.70 | 27.86 | 28.63 | 297,980 | -2.38(-7.67%) |
Nov 08, 2023 | 31.57 | 31.57 | 30.77 | 31.01 | 91,682 | -0.62(-1.96%) |
Nov 07, 2023 | 32.11 | 32.11 | 31.61 | 31.63 | 84,400 | -0.44(-1.37%) |
Nov 06, 2023 | 31.91 | 32.14 | 31.81 | 32.07 | 81,392 | +0.04(+0.12%) |
Nov 03, 2023 | 32.18 | 32.51 | 31.94 | 32.03 | 98,074 | +0.26(+0.82%) |
Nov 02, 2023 | 31.71 | 31.87 | 31.05 | 31.77 | 87,366 | +0.36(+1.15%) |
Nov 01, 2023 | 30.44 | 31.41 | 30.23 | 31.41 | 124,732 | +1.01(+3.32%) |
Oct 31, 2023 | 30.25 | 30.43 | 30.10 | 30.40 | 49,101 | +0.31(+1.03%) |
Oct 30, 2023 | 30.22 | 30.23 | 29.86 | 30.09 | 53,620 | +0.23(+0.77%) |
Oct 27, 2023 | 30.47 | 30.47 | 29.78 | 29.86 | 78,880 | -0.67(-2.19%) |
Oct 26, 2023 | 30.44 | 30.95 | 30.37 | 30.53 | 89,444 | +0.19(+0.63%) |
Oct 25, 2023 | 30.68 | 31.07 | 30.34 | 30.34 | 103,060 | -0.22(-0.72%) |
Oct 24, 2023 | 30.91 | 30.94 | 30.55 | 30.56 | 111,281 | -0.19(-0.62%) |
Oct 23, 2023 | 31.45 | 31.55 | 30.71 | 30.75 | 203,426 | -0.70(-2.23%) |
Oct 20, 2023 | 32.00 | 32.00 | 31.40 | 31.45 | 136,622 | -0.40(-1.26%) |
Oct 19, 2023 | 32.34 | 32.34 | 31.83 | 31.85 | 210,424 | -0.63(-1.94%) |
Oct 18, 2023 | 32.57 | 32.73 | 32.24 | 32.48 | 87,515 | -0.36(-1.10%) |
Oct 17, 2023 | 32.45 | 33.10 | 32.45 | 32.84 | 111,003 | +0.36(+1.11%) |
Oct 16, 2023 | 32.49 | 32.56 | 32.20 | 32.48 | 75,700 | +0.37(+1.15%) |
Oct 13, 2023 | 32.51 | 32.51 | 31.92 | 32.11 | 94,325 | -0.41(-1.26%) |
Oct 12, 2023 | 32.84 | 32.95 | 31.77 | 32.52 | 116,336 | -0.32(-0.97%) |
Oct 11, 2023 | 32.16 | 32.84 | 32.16 | 32.84 | 91,917 | +0.75(+2.34%) |
Oct 10, 2023 | 32.24 | 32.44 | 31.96 | 32.09 | 79,993 | +0.04(+0.12%) |
Oct 09, 2023 | 31.50 | 32.25 | 31.50 | 32.05 | 63,905 | +0.26(+0.82%) |
Oct 06, 2023 | 30.97 | 31.86 | 30.97 | 31.79 | 104,099 | +0.61(+1.96%) |
Oct 05, 2023 | 30.75 | 31.27 | 30.02 | 31.18 | 129,075 | +0.32(+1.04%) |
Oct 04, 2023 | 30.53 | 30.90 | 30.26 | 30.86 | 63,890 | +0.29(+0.95%) |
Oct 03, 2023 | 30.80 | 30.89 | 30.42 | 30.57 | 68,180 | -0.29(-0.94%) |