Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 46.23 | 46.54 | 45.94 | 46.25 | 332,279 | -0.30(-0.64%) |
May 28, 2024 | 47.18 | 47.21 | 46.44 | 46.55 | 274,663 | -0.32(-0.68%) |
May 24, 2024 | 47.46 | 47.46 | 46.72 | 46.87 | 257,577 | -0.35(-0.74%) |
May 23, 2024 | 47.47 | 47.48 | 46.97 | 47.22 | 358,133 | -0.45(-0.94%) |
May 22, 2024 | 48.37 | 48.83 | 47.47 | 47.67 | 604,097 | -0.71(-1.47%) |
May 21, 2024 | 47.12 | 48.40 | 46.82 | 48.38 | 455,213 | +1.11(+2.35%) |
May 20, 2024 | 47.06 | 47.50 | 46.94 | 47.27 | 428,904 | +0.17(+0.36%) |
May 17, 2024 | 46.74 | 47.19 | 46.43 | 47.10 | 341,193 | +0.44(+0.94%) |
May 16, 2024 | 45.86 | 46.68 | 45.81 | 46.66 | 310,702 | +0.64(+1.39%) |
May 15, 2024 | 46.15 | 46.19 | 45.76 | 46.02 | 377,773 | +0.07(+0.15%) |
May 14, 2024 | 46.26 | 46.27 | 45.43 | 45.95 | 375,329 | +0.13(+0.28%) |
May 13, 2024 | 46.26 | 46.45 | 45.78 | 45.82 | 533,135 | -0.09(-0.20%) |
May 10, 2024 | 45.69 | 46.26 | 45.63 | 45.91 | 383,185 | +0.54(+1.19%) |
May 09, 2024 | 44.97 | 45.40 | 44.63 | 45.37 | 1,110,311 | +0.44(+0.98%) |
May 08, 2024 | 44.02 | 44.94 | 44.02 | 44.93 | 411,726 | +0.68(+1.54%) |
May 07, 2024 | 44.86 | 44.94 | 44.24 | 44.25 | 420,349 | -0.34(-0.76%) |
May 06, 2024 | 45.06 | 45.28 | 44.44 | 44.59 | 337,221 | -0.18(-0.40%) |
May 03, 2024 | 45.26 | 45.26 | 44.32 | 44.77 | 297,637 | -0.07(-0.16%) |
May 02, 2024 | 45.02 | 45.07 | 44.52 | 44.84 | 501,955 | +0.04(+0.09%) |
May 01, 2024 | 43.88 | 45.25 | 43.88 | 44.80 | 650,857 | +1.10(+2.52%) |
Apr 30, 2024 | 44.11 | 44.21 | 43.59 | 43.70 | 684,855 | -0.57(-1.29%) |
Apr 29, 2024 | 44.11 | 44.45 | 44.05 | 44.27 | 445,634 | +0.23(+0.52%) |
Apr 26, 2024 | 44.34 | 44.66 | 43.87 | 44.04 | 364,022 | -0.29(-0.65%) |
Apr 25, 2024 | 44.44 | 44.44 | 43.85 | 44.33 | 357,746 | -0.20(-0.45%) |
Apr 24, 2024 | 44.36 | 44.75 | 44.26 | 44.53 | 442,770 | -0.12(-0.27%) |
Apr 23, 2024 | 44.33 | 44.76 | 44.30 | 44.65 | 360,833 | +0.19(+0.43%) |
Apr 22, 2024 | 44.50 | 44.87 | 44.37 | 44.46 | 504,804 | +0.14(+0.32%) |
Apr 19, 2024 | 43.73 | 44.52 | 43.73 | 44.32 | 416,078 | +0.52(+1.19%) |
Apr 18, 2024 | 43.72 | 44.05 | 43.27 | 43.80 | 489,597 | +0.16(+0.37%) |
Apr 17, 2024 | 44.67 | 44.94 | 43.55 | 43.64 | 894,178 | -0.64(-1.45%) |
Apr 16, 2024 | 44.18 | 44.40 | 43.64 | 44.28 | 716,733 | -0.18(-0.40%) |
Apr 15, 2024 | 43.64 | 44.49 | 43.59 | 44.46 | 690,867 | +0.89(+2.04%) |
Apr 12, 2024 | 43.68 | 44.09 | 43.34 | 43.57 | 387,584 | -0.14(-0.32%) |
Apr 11, 2024 | 43.15 | 43.72 | 42.85 | 43.71 | 393,258 | +0.61(+1.42%) |
Apr 10, 2024 | 42.92 | 43.17 | 42.63 | 43.10 | 409,695 | -0.67(-1.53%) |
Apr 09, 2024 | 44.31 | 44.47 | 43.72 | 43.77 | 637,290 | -0.44(-1.00%) |
Apr 08, 2024 | 44.26 | 44.50 | 44.07 | 44.21 | 510,212 | +0.06(+0.14%) |
Apr 05, 2024 | 44.44 | 44.57 | 43.93 | 44.15 | 751,113 | -0.33(-0.74%) |
Apr 04, 2024 | 45.00 | 45.19 | 44.19 | 44.48 | 451,268 | -0.15(-0.34%) |
Apr 03, 2024 | 44.24 | 44.76 | 44.24 | 44.63 | 676,417 | +0.27(+0.60%) |
Apr 02, 2024 | 44.13 | 44.72 | 43.99 | 44.37 | 772,021 | -0.01(-0.02%) |
Apr 01, 2024 | 44.50 | 44.63 | 44.05 | 44.38 | 583,558 | -0.02(-0.04%) |
Mar 28, 2024 | 44.19 | 44.75 | 44.09 | 44.39 | 488,226 | +0.21(+0.47%) |
Mar 27, 2024 | 43.81 | 44.20 | 43.71 | 44.19 | 802,410 | +0.67(+1.53%) |
Mar 26, 2024 | 43.64 | 43.66 | 43.21 | 43.52 | 360,297 | -0.04(-0.09%) |
Mar 25, 2024 | 43.67 | 43.70 | 43.23 | 43.56 | 981,495 | +0.10(+0.23%) |
Mar 22, 2024 | 44.66 | 44.68 | 43.28 | 43.46 | 1,049,149 | -0.97(-2.17%) |
Mar 21, 2024 | 43.86 | 44.52 | 43.72 | 44.42 | 588,164 | +0.85(+1.94%) |
Mar 20, 2024 | 42.95 | 43.79 | 42.92 | 43.58 | 797,346 | +0.43(+0.99%) |
Mar 19, 2024 | 42.47 | 43.47 | 42.47 | 43.15 | 615,752 | +0.57(+1.33%) |
Mar 18, 2024 | 42.07 | 42.72 | 42.07 | 42.58 | 779,664 | +0.49(+1.16%) |
Mar 15, 2024 | 41.30 | 42.24 | 41.30 | 42.10 | 2,145,772 | +0.62(+1.49%) |
Mar 14, 2024 | 41.75 | 42.02 | 41.33 | 41.48 | 1,042,686 | -0.51(-1.21%) |
Mar 13, 2024 | 41.43 | 42.29 | 41.33 | 41.99 | 579,497 | +0.41(+0.98%) |
Mar 12, 2024 | 41.59 | 41.92 | 41.44 | 41.58 | 561,575 | -0.22(-0.52%) |
Mar 11, 2024 | 41.70 | 42.11 | 41.40 | 41.80 | 819,103 | +0.09(+0.21%) |
Mar 08, 2024 | 43.20 | 43.43 | 41.17 | 41.71 | 753,812 | -1.42(-3.30%) |
Mar 07, 2024 | 43.77 | 43.77 | 40.83 | 43.13 | 1,395,842 | +2.55(+6.28%) |
Mar 06, 2024 | 40.78 | 41.13 | 40.49 | 40.58 | 526,570 | +0.04(+0.10%) |
Mar 05, 2024 | 40.71 | 41.00 | 40.30 | 40.54 | 721,090 | -0.51(-1.24%) |
Mar 04, 2024 | 41.12 | 41.17 | 40.88 | 41.05 | 367,418 | +0.05(+0.12%) |
Mar 01, 2024 | 41.04 | 41.30 | 40.80 | 41.00 | 451,829 | -0.10(-0.24%) |
Feb 29, 2024 | 42.02 | 42.02 | 40.94 | 41.10 | 739,694 | -0.29(-0.70%) |
Feb 28, 2024 | 40.66 | 41.41 | 40.56 | 41.39 | 506,046 | +0.54(+1.32%) |
Feb 27, 2024 | 40.79 | 40.98 | 40.58 | 40.85 | 566,192 | +0.23(+0.56%) |
Feb 26, 2024 | 40.21 | 40.75 | 40.13 | 40.62 | 348,498 | +0.21(+0.52%) |
Feb 23, 2024 | 39.99 | 40.49 | 39.96 | 40.41 | 880,986 | +0.40(+0.99%) |
Feb 22, 2024 | 39.65 | 40.46 | 39.63 | 40.02 | 744,987 | +0.23(+0.58%) |
Feb 21, 2024 | 40.21 | 40.61 | 39.60 | 39.79 | 616,967 | -0.44(-1.09%) |
Feb 20, 2024 | 39.94 | 40.50 | 39.57 | 40.23 | 662,642 | -0.15(-0.37%) |
Feb 16, 2024 | 40.94 | 41.06 | 40.37 | 40.38 | 675,656 | -0.97(-2.33%) |
Feb 15, 2024 | 40.32 | 41.47 | 40.32 | 41.34 | 444,986 | +1.10(+2.74%) |
Feb 14, 2024 | 40.19 | 40.28 | 39.52 | 40.24 | 513,293 | +0.61(+1.53%) |
Feb 13, 2024 | 39.83 | 40.66 | 39.44 | 39.63 | 512,732 | -1.22(-3.00%) |
Feb 12, 2024 | 40.04 | 41.02 | 40.04 | 40.85 | 524,998 | +0.85(+2.11%) |
Feb 09, 2024 | 40.16 | 40.20 | 39.79 | 40.01 | 625,029 | -0.17(-0.42%) |
Feb 08, 2024 | 39.95 | 40.42 | 39.75 | 40.18 | 765,100 | +0.13(+0.32%) |
Feb 07, 2024 | 40.44 | 40.44 | 39.76 | 40.05 | 274,320 | -0.43(-1.06%) |
Feb 06, 2024 | 40.34 | 40.77 | 40.32 | 40.47 | 318,313 | +0.06(+0.15%) |
Feb 05, 2024 | 40.62 | 40.99 | 40.12 | 40.41 | 562,763 | -0.68(-1.65%) |
Feb 02, 2024 | 40.96 | 41.32 | 40.83 | 41.09 | 302,503 | -0.38(-0.91%) |
Feb 01, 2024 | 40.89 | 41.48 | 40.67 | 41.47 | 352,076 | +0.89(+2.18%) |
Jan 31, 2024 | 41.78 | 41.78 | 40.41 | 40.58 | 491,866 | -1.12(-2.70%) |
Jan 30, 2024 | 41.39 | 41.75 | 41.26 | 41.71 | 328,743 | +0.07(+0.17%) |
Jan 29, 2024 | 41.94 | 41.94 | 41.18 | 41.64 | 306,954 | -0.23(-0.55%) |
Jan 26, 2024 | 41.99 | 42.11 | 41.68 | 41.87 | 355,300 | +0.15(+0.36%) |
Jan 25, 2024 | 42.40 | 42.50 | 41.35 | 41.72 | 262,996 | -0.10(-0.24%) |
Jan 24, 2024 | 42.59 | 42.59 | 41.64 | 41.82 | 382,364 | -0.31(-0.73%) |
Jan 23, 2024 | 42.47 | 42.74 | 42.03 | 42.13 | 347,992 | -0.07(-0.16%) |
Jan 22, 2024 | 41.88 | 42.40 | 41.76 | 42.20 | 444,921 | +0.67(+1.61%) |
Jan 19, 2024 | 41.84 | 41.91 | 40.78 | 41.53 | 246,663 | -0.17(-0.41%) |
Jan 18, 2024 | 41.45 | 41.71 | 40.94 | 41.70 | 407,503 | +0.44(+1.06%) |
Jan 17, 2024 | 40.79 | 41.64 | 40.77 | 41.26 | 573,626 | +0.11(+0.27%) |
Jan 16, 2024 | 41.50 | 41.68 | 40.95 | 41.15 | 598,462 | -0.71(-1.69%) |
Jan 12, 2024 | 42.65 | 42.66 | 41.70 | 41.86 | 317,339 | -0.42(-0.99%) |
Jan 11, 2024 | 41.98 | 42.34 | 41.62 | 42.28 | 393,100 | -0.29(-0.68%) |
Jan 10, 2024 | 41.89 | 42.63 | 41.68 | 42.56 | 342,159 | +0.65(+1.54%) |
Jan 09, 2024 | 41.82 | 42.01 | 41.43 | 41.92 | 1,217,922 | -0.41(-0.96%) |
Jan 08, 2024 | 42.21 | 42.52 | 42.06 | 42.33 | 372,457 | +0.09(+0.21%) |
Jan 05, 2024 | 42.78 | 43.47 | 42.18 | 42.24 | 648,309 | -0.85(-1.96%) |
Jan 04, 2024 | 43.50 | 43.50 | 42.99 | 43.08 | 389,575 | -0.10(-0.23%) |
Jan 03, 2024 | 44.08 | 44.13 | 43.17 | 43.18 | 663,800 | -0.92(-2.09%) |
Jan 02, 2024 | 44.11 | 44.50 | 43.86 | 44.10 | 534,379 | -0.28(-0.62%) |
Dec 29, 2023 | 44.76 | 44.85 | 44.29 | 44.38 | 260,008 | -0.42(-0.93%) |
Dec 28, 2023 | 44.73 | 45.07 | 44.51 | 44.79 | 251,995 | -0.11(-0.24%) |
Dec 27, 2023 | 45.27 | 45.48 | 44.62 | 44.90 | 469,600 | -0.19(-0.42%) |
Dec 26, 2023 | 45.09 | 45.43 | 44.65 | 45.09 | 381,647 | -0.09(-0.20%) |
Dec 22, 2023 | 45.24 | 45.83 | 44.79 | 45.18 | 531,580 | +0.30(+0.66%) |
Dec 21, 2023 | 45.13 | 45.21 | 44.42 | 44.88 | 694,167 | -0.06(-0.13%) |
Dec 20, 2023 | 45.85 | 46.53 | 44.92 | 44.94 | 1,129,899 | -1.22(-2.64%) |
Dec 19, 2023 | 45.58 | 46.36 | 45.57 | 46.16 | 391,300 | +0.82(+1.81%) |
Dec 18, 2023 | 45.45 | 45.62 | 44.78 | 45.34 | 467,439 | -0.11(-0.24%) |
Dec 15, 2023 | 46.36 | 46.52 | 44.99 | 45.45 | 1,651,051 | -1.04(-2.24%) |
Dec 14, 2023 | 52.44 | 52.52 | 46.04 | 46.49 | 1,410,948 | -5.29(-10.21%) |
Dec 13, 2023 | 47.81 | 51.97 | 47.81 | 51.77 | 2,625,431 | +7.86(+17.90%) |
Dec 12, 2023 | 43.55 | 44.39 | 43.33 | 43.91 | 486,315 | +0.32(+0.73%) |
Dec 11, 2023 | 43.21 | 43.80 | 43.21 | 43.60 | 383,611 | +0.37(+0.85%) |
Dec 08, 2023 | 43.04 | 43.53 | 43.00 | 43.23 | 315,979 | +0.07(+0.16%) |
Dec 07, 2023 | 42.68 | 43.17 | 42.26 | 43.16 | 390,494 | +0.72(+1.70%) |
Dec 06, 2023 | 42.18 | 42.84 | 42.18 | 42.44 | 369,123 | +0.40(+0.94%) |
Dec 05, 2023 | 42.41 | 42.41 | 41.87 | 42.04 | 396,070 | -0.44(-1.03%) |
Dec 04, 2023 | 41.51 | 42.58 | 41.51 | 42.48 | 291,525 | +0.75(+1.80%) |
Dec 01, 2023 | 40.50 | 41.78 | 40.50 | 41.73 | 347,942 | +1.15(+2.83%) |
Nov 30, 2023 | 40.80 | 40.80 | 40.19 | 40.58 | 399,256 | +0.04(+0.10%) |
Nov 29, 2023 | 40.79 | 40.94 | 40.23 | 40.54 | 801,899 | +0.12(+0.29%) |
Nov 28, 2023 | 40.09 | 40.88 | 39.82 | 40.42 | 501,119 | +0.09(+0.22%) |
Nov 27, 2023 | 40.74 | 40.81 | 40.30 | 40.33 | 410,417 | -0.48(-1.16%) |
Nov 24, 2023 | 40.33 | 40.92 | 40.18 | 40.80 | 141,007 | +0.34(+0.83%) |
Nov 22, 2023 | 40.67 | 40.92 | 40.29 | 40.47 | 241,782 | -0.05(-0.12%) |
Nov 21, 2023 | 40.78 | 40.89 | 40.49 | 40.52 | 213,729 | -0.59(-1.44%) |
Nov 20, 2023 | 40.73 | 41.13 | 40.53 | 41.11 | 275,463 | +0.46(+1.12%) |
Nov 17, 2023 | 40.97 | 41.02 | 40.54 | 40.66 | 384,587 | +0.03(+0.07%) |
Nov 16, 2023 | 41.00 | 41.13 | 40.45 | 40.63 | 315,521 | -0.37(-0.89%) |
Nov 15, 2023 | 41.23 | 41.64 | 40.82 | 40.99 | 383,977 | -0.21(-0.50%) |
Nov 14, 2023 | 40.31 | 41.29 | 40.31 | 41.20 | 626,779 | +1.84(+4.68%) |
Nov 13, 2023 | 39.30 | 39.47 | 39.03 | 39.36 | 335,705 | -0.23(-0.58%) |
Nov 10, 2023 | 39.43 | 39.71 | 39.01 | 39.59 | 448,583 | +0.39(+0.98%) |
Nov 09, 2023 | 39.46 | 39.50 | 38.87 | 39.20 | 435,334 | -0.03(-0.08%) |
Nov 08, 2023 | 39.70 | 39.70 | 39.13 | 39.23 | 263,056 | -0.28(-0.70%) |
Nov 07, 2023 | 39.80 | 39.80 | 39.05 | 39.51 | 416,402 | -0.33(-0.82%) |
Nov 06, 2023 | 40.33 | 40.52 | 39.65 | 39.83 | 518,889 | -0.61(-1.52%) |
Nov 03, 2023 | 40.20 | 40.71 | 40.11 | 40.45 | 408,456 | +0.75(+1.90%) |
Nov 02, 2023 | 39.39 | 39.71 | 39.06 | 39.70 | 391,267 | +0.73(+1.88%) |