Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 100 | +0.40(+0.87%) |
May 30, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 0 | +0.35(+0.76%) |
May 29, 2024 | 46.11 | 46.17 | 46.11 | 46.17 | 235 | -0.42(-0.90%) |
May 28, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 2 | -0.16(-0.35%) |
May 24, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 100 | +0.36(+0.78%) |
May 23, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 1 | -0.39(-0.84%) |
May 22, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 1 | -0.33(-0.70%) |
May 21, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 0 | +0.23(+0.48%) |
May 20, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 0 | -0.31(-0.65%) |
May 17, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 100 | +0.13(+0.27%) |
May 16, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 12 | -0.16(-0.33%) |
May 15, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 9 | +0.49(+1.06%) |
May 14, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 13 | +0.25(+0.54%) |
May 13, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 15 | -0.15(-0.32%) |
May 10, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 0 | +0.04(+0.08%) |
May 09, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 150 | +0.45(+0.98%) |
May 08, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 0 | +0.20(+0.43%) |
May 07, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 80 | -0.01(-0.02%) |
May 06, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 1 | +0.33(+0.72%) |
May 03, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 0 | +0.35(+0.76%) |
May 02, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 0 | +0.32(+0.71%) |
May 01, 2024 | 44.93 | 44.96 | 44.90 | 44.96 | 410 | -0.27(-0.60%) |
Apr 30, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 3 | -0.79(-1.72%) |
Apr 29, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 0 | +0.16(+0.35%) |
Apr 26, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 100 | +0.05(+0.10%) |
Apr 25, 2024 | 45.52 | 45.81 | 45.52 | 45.81 | 213 | -0.26(-0.57%) |
Apr 24, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 5 | +0.07(+0.16%) |
Apr 23, 2024 | 45.79 | 46.00 | 45.79 | 46.00 | 354 | +0.41(+0.89%) |
Apr 22, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 2 | +0.40(+0.89%) |
Apr 19, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 111 | +0.33(+0.73%) |
Apr 18, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 54 | -0.07(-0.16%) |
Apr 17, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 91 | -0.03(-0.07%) |
Apr 16, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 47 | -0.32(-0.71%) |
Apr 15, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 7 | -0.28(-0.61%) |
Apr 12, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 100 | -0.71(-1.52%) |
Apr 11, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 53 | -0.03(-0.05%) |
Apr 10, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 22 | -0.67(-1.43%) |
Apr 09, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 3 | -0.13(-0.29%) |
Apr 08, 2024 | 47.17 | 47.17 | 47.10 | 47.10 | 2,503 | +0.02(+0.04%) |
Apr 05, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 100 | +0.38(+0.82%) |
Apr 04, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 4 | -0.48(-1.01%) |
Apr 03, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 1 | +0.24(+0.51%) |
Apr 02, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 37 | -0.39(-0.83%) |
Apr 01, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 58 | -0.22(-0.47%) |
Mar 28, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 100 | +0.41(+0.88%) |
Mar 27, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +0.57(+1.23%) |
Mar 26, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 50 | -0.04(-0.09%) |
Mar 25, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 0 | -0.27(-0.58%) |
Mar 22, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 100 | -0.31(-0.65%) |
Mar 21, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 4 | +0.47(+1.02%) |
Mar 20, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 2 | +0.51(+1.11%) |
Mar 19, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 0 | +0.30(+0.65%) |
Mar 18, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 20 | +0.16(+0.35%) |
Mar 15, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 100 | +0.09(+0.20%) |
Mar 14, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 0 | -0.25(-0.55%) |
Mar 13, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 0 | +0.20(+0.44%) |
Mar 12, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 0 | +0.25(+0.55%) |
Mar 11, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 1 | -0.04(-0.10%) |
Mar 08, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 0 | -0.13(-0.28%) |
Mar 07, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 25 | +0.42(+0.93%) |
Mar 06, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 1 | +0.29(+0.64%) |
Mar 05, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 0 | -0.13(-0.28%) |
Mar 04, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 0 | +0.05(+0.11%) |
Mar 01, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | +0.52(+1.17%) |
Feb 29, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 3 | +0.34(+0.77%) |
Feb 28, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 20 | -0.10(-0.23%) |
Feb 27, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 25 | +0.15(+0.33%) |
Feb 26, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 4 | -0.08(-0.18%) |
Feb 23, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 100 | +0.22(+0.50%) |
Feb 22, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 11 | +0.52(+1.19%) |
Feb 21, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 0 | +0.13(+0.29%) |
Feb 20, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 26 | -0.25(-0.58%) |
Feb 16, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 0 | -0.26(-0.60%) |
Feb 15, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 0 | +0.68(+1.59%) |
Feb 14, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 40 | +0.38(+0.89%) |
Feb 13, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 0 | -0.79(-1.82%) |
Feb 12, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 0 | +0.31(+0.73%) |
Feb 09, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 0 | +0.20(+0.46%) |
Feb 08, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 0 | +0.12(+0.27%) |
Feb 07, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 170 | +0.22(+0.52%) |
Feb 06, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 5 | -0.12(-0.29%) |
Feb 05, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 0 | -0.33(-0.76%) |
Feb 02, 2024 | 42.90 | 43.16 | 42.90 | 43.16 | 660 | +0.24(+0.57%) |
Feb 01, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 85 | +0.18(+0.42%) |
Jan 31, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 0 | -0.69(-1.59%) |
Jan 30, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 0 | +0.44(+1.02%) |
Jan 29, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 0 | +0.18(+0.42%) |
Jan 26, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 100 | +0.15(+0.36%) |
Jan 25, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 0 | +0.38(+0.91%) |
Jan 24, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 1 | +0.00(+0.01%) |
Jan 23, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 65 | -0.15(-0.36%) |
Jan 22, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 2,517 | +0.29(+0.70%) |
Jan 19, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 0 | +0.53(+1.28%) |
Jan 18, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 50 | +0.10(+0.24%) |
Jan 17, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 101 | -0.29(-0.70%) |
Jan 16, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 7 | -0.36(-0.86%) |
Jan 12, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 100 | +0.01(+0.02%) |
Jan 11, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 0 | -0.09(-0.22%) |
Jan 10, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 0 | +0.01(+0.02%) |
Jan 09, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 0 | -0.35(-0.82%) |
Jan 08, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 29 | +0.39(+0.91%) |
Jan 05, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 100 | +0.20(+0.47%) |
Jan 04, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 0 | -0.15(-0.37%) |
Jan 03, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 24 | -0.24(-0.56%) |
Jan 02, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 5 | +0.12(+0.28%) |
Dec 29, 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 100 | -0.15(-0.35%) |
Dec 28, 2023 | 42.41 | 42.41 | 42.41 | 42.41 | 0 | +0.01(+0.03%) |
Dec 27, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 0 | -0.02(-0.05%) |
Dec 26, 2023 | 42.42 | 42.42 | 42.42 | 42.42 | 10 | +0.29(+0.69%) |
Dec 22, 2023 | 42.13 | 42.13 | 42.13 | 42.13 | 0 | +0.16(+0.38%) |
Dec 21, 2023 | 41.80 | 41.97 | 41.77 | 41.97 | 310 | +0.31(+0.75%) |
Dec 20, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | 3 | -0.57(-1.34%) |
Dec 19, 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 0 | +0.44(+1.06%) |
Dec 18, 2023 | 41.78 | 41.78 | 41.78 | 41.78 | 7 | +0.06(+0.14%) |
Dec 15, 2023 | 41.63 | 41.72 | 41.63 | 41.72 | 636 | -0.24(-0.57%) |
Dec 14, 2023 | 42.10 | 42.10 | 41.96 | 41.96 | 272 | +0.84(+2.04%) |
Dec 13, 2023 | 40.34 | 41.12 | 40.34 | 41.12 | 100 | +0.81(+2.01%) |
Dec 12, 2023 | 40.31 | 40.31 | 40.31 | 40.31 | 0 | -0.03(-0.07%) |
Dec 11, 2023 | 40.33 | 40.34 | 40.33 | 40.34 | 104 | +0.34(+0.85%) |
Dec 08, 2023 | 39.91 | 40.00 | 39.91 | 40.00 | 103 | +0.23(+0.59%) |
Dec 07, 2023 | 39.73 | 39.77 | 39.73 | 39.77 | 374 | +0.26(+0.66%) |