Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 48.85 | 49.18 | 48.82 | 49.16 | 337,510 | +0.58(+1.19%) |
May 30, 2024 | 48.31 | 48.69 | 48.31 | 48.58 | 308,638 | +0.86(+1.80%) |
May 29, 2024 | 47.78 | 47.86 | 47.66 | 47.72 | 196,317 | -0.30(-0.62%) |
May 28, 2024 | 48.32 | 48.37 | 47.90 | 48.02 | 140,635 | -0.30(-0.62%) |
May 24, 2024 | 48.19 | 48.34 | 48.16 | 48.32 | 71,182 | +0.12(+0.25%) |
May 23, 2024 | 48.59 | 48.59 | 48.13 | 48.20 | 135,387 | -0.11(-0.23%) |
May 22, 2024 | 48.30 | 48.38 | 48.20 | 48.31 | 150,530 | -0.43(-0.88%) |
May 21, 2024 | 48.71 | 48.76 | 48.63 | 48.74 | 214,463 | -0.20(-0.41%) |
May 20, 2024 | 48.99 | 49.05 | 48.90 | 48.94 | 432,672 | -0.03(-0.06%) |
May 17, 2024 | 48.81 | 49.03 | 48.76 | 48.97 | 166,492 | +0.15(+0.31%) |
May 16, 2024 | 48.88 | 48.91 | 48.76 | 48.82 | 731,041 | +0.05(+0.10%) |
May 15, 2024 | 48.54 | 48.80 | 48.52 | 48.77 | 249,064 | +0.56(+1.16%) |
May 14, 2024 | 48.02 | 48.22 | 48.01 | 48.21 | 201,990 | +0.50(+1.05%) |
May 13, 2024 | 47.97 | 48.02 | 47.67 | 47.71 | 492,983 | -0.23(-0.48%) |
May 10, 2024 | 47.77 | 47.95 | 47.77 | 47.94 | 250,699 | +0.32(+0.67%) |
May 09, 2024 | 47.28 | 47.63 | 47.26 | 47.62 | 539,163 | +0.44(+0.93%) |
May 08, 2024 | 47.07 | 47.22 | 47.03 | 47.18 | 323,298 | +0.32(+0.68%) |
May 07, 2024 | 46.84 | 46.98 | 46.76 | 46.86 | 726,037 | +0.49(+1.06%) |
May 06, 2024 | 46.43 | 46.44 | 46.30 | 46.37 | 159,065 | +0.14(+0.30%) |
May 03, 2024 | 46.34 | 46.40 | 46.02 | 46.23 | 296,256 | +0.54(+1.18%) |
May 02, 2024 | 45.60 | 45.77 | 45.40 | 45.69 | 625,078 | +0.44(+0.97%) |
May 01, 2024 | 45.32 | 45.67 | 45.12 | 45.25 | 534,843 | -0.11(-0.24%) |
Apr 30, 2024 | 45.60 | 45.87 | 45.34 | 45.36 | 364,818 | -0.72(-1.56%) |
Apr 29, 2024 | 46.08 | 46.13 | 45.96 | 46.08 | 439,414 | +0.14(+0.30%) |
Apr 26, 2024 | 45.76 | 46.00 | 45.76 | 45.94 | 280,137 | +0.18(+0.39%) |
Apr 25, 2024 | 45.29 | 45.80 | 45.20 | 45.76 | 658,954 | -0.31(-0.67%) |
Apr 24, 2024 | 46.35 | 46.35 | 45.94 | 46.07 | 917,437 | -0.37(-0.80%) |
Apr 23, 2024 | 46.47 | 46.63 | 46.39 | 46.44 | 418,426 | +0.39(+0.85%) |
Apr 22, 2024 | 45.87 | 46.19 | 45.85 | 46.05 | 555,019 | +0.35(+0.77%) |
Apr 19, 2024 | 45.46 | 45.78 | 45.45 | 45.70 | 3,040,629 | +0.52(+1.15%) |
Apr 18, 2024 | 45.27 | 45.41 | 45.11 | 45.18 | 420,220 | -0.18(-0.40%) |
Apr 17, 2024 | 45.54 | 45.56 | 45.23 | 45.36 | 579,407 | +0.22(+0.49%) |
Apr 16, 2024 | 45.28 | 45.34 | 45.04 | 45.14 | 799,722 | -0.48(-1.05%) |
Apr 15, 2024 | 46.03 | 46.07 | 45.55 | 45.62 | 777,541 | +0.05(+0.11%) |
Apr 12, 2024 | 45.94 | 46.08 | 45.55 | 45.57 | 806,458 | -0.75(-1.62%) |
Apr 11, 2024 | 46.42 | 46.44 | 45.90 | 46.32 | 630,245 | +0.27(+0.59%) |
Apr 10, 2024 | 45.99 | 46.24 | 45.80 | 46.05 | 609,169 | -0.64(-1.37%) |
Apr 09, 2024 | 46.85 | 46.95 | 46.52 | 46.69 | 563,222 | +0.08(+0.17%) |
Apr 08, 2024 | 46.71 | 46.74 | 46.55 | 46.61 | 811,796 | +0.01(+0.02%) |
Apr 05, 2024 | 46.52 | 46.73 | 46.43 | 46.60 | 940,145 | -0.27(-0.58%) |
Apr 04, 2024 | 47.14 | 47.23 | 46.76 | 46.87 | 693,886 | -0.08(-0.17%) |
Apr 03, 2024 | 46.68 | 47.01 | 46.63 | 46.95 | 609,171 | +0.17(+0.36%) |
Apr 02, 2024 | 46.90 | 46.91 | 46.69 | 46.78 | 486,748 | -0.65(-1.37%) |
Apr 01, 2024 | 47.72 | 47.73 | 47.38 | 47.43 | 641,047 | -0.17(-0.36%) |
Mar 28, 2024 | 47.31 | 47.65 | 47.31 | 47.60 | 449,877 | +0.22(+0.46%) |
Mar 27, 2024 | 47.12 | 47.38 | 47.12 | 47.38 | 639,977 | +0.23(+0.49%) |
Mar 26, 2024 | 47.19 | 47.33 | 47.14 | 47.15 | 452,618 | -0.12(-0.25%) |
Mar 25, 2024 | 47.29 | 47.44 | 47.26 | 47.27 | 884,735 | -0.13(-0.27%) |
Mar 22, 2024 | 47.54 | 47.57 | 47.34 | 47.40 | 1,008,449 | -0.17(-0.36%) |
Mar 21, 2024 | 47.64 | 47.75 | 47.53 | 47.57 | 913,637 | -0.44(-0.92%) |
Mar 20, 2024 | 47.63 | 48.03 | 47.52 | 48.01 | 729,702 | +0.51(+1.07%) |
Mar 19, 2024 | 47.59 | 47.65 | 47.44 | 47.50 | 637,138 | -0.19(-0.40%) |
Mar 18, 2024 | 47.99 | 48.00 | 47.67 | 47.69 | 878,260 | -0.57(-1.18%) |
Mar 15, 2024 | 48.35 | 48.42 | 48.12 | 48.26 | 964,242 | -0.08(-0.17%) |
Mar 14, 2024 | 48.61 | 48.61 | 48.23 | 48.34 | 701,264 | -0.39(-0.80%) |
Mar 13, 2024 | 48.78 | 48.86 | 48.65 | 48.73 | 779,902 | +0.00(+0.00%) |
Mar 12, 2024 | 48.43 | 48.73 | 48.27 | 48.73 | 1,156,630 | +0.27(+0.56%) |
Mar 11, 2024 | 48.27 | 48.47 | 48.11 | 48.46 | 1,018,149 | +0.24(+0.50%) |
Mar 08, 2024 | 48.31 | 48.40 | 48.15 | 48.22 | 793,146 | +0.28(+0.58%) |
Mar 07, 2024 | 47.84 | 48.02 | 47.77 | 47.94 | 2,755,455 | +0.56(+1.18%) |
Mar 06, 2024 | 47.23 | 47.45 | 47.19 | 47.38 | 1,225,145 | +0.48(+1.02%) |
Mar 05, 2024 | 46.84 | 46.92 | 46.76 | 46.90 | 593,435 | +0.01(+0.02%) |
Mar 04, 2024 | 46.70 | 46.95 | 46.66 | 46.89 | 571,766 | -0.20(-0.42%) |
Mar 01, 2024 | 46.95 | 47.12 | 46.65 | 47.09 | 899,606 | +0.27(+0.58%) |
Feb 29, 2024 | 47.24 | 47.26 | 46.73 | 46.82 | 558,056 | -0.22(-0.47%) |
Feb 28, 2024 | 47.03 | 47.06 | 46.95 | 47.04 | 231,362 | -0.16(-0.34%) |
Feb 27, 2024 | 47.12 | 47.26 | 47.09 | 47.20 | 262,202 | +0.08(+0.17%) |
Feb 26, 2024 | 47.45 | 47.45 | 47.05 | 47.12 | 283,830 | -0.27(-0.57%) |
Feb 23, 2024 | 47.29 | 47.42 | 47.26 | 47.39 | 252,910 | +0.27(+0.57%) |
Feb 22, 2024 | 46.97 | 47.12 | 46.89 | 47.12 | 603,854 | -0.21(-0.44%) |
Feb 21, 2024 | 47.22 | 47.34 | 47.08 | 47.33 | 612,417 | +0.11(+0.23%) |
Feb 20, 2024 | 47.29 | 47.37 | 47.11 | 47.22 | 831,509 | +0.55(+1.18%) |
Feb 16, 2024 | 46.69 | 46.81 | 46.59 | 46.67 | 754,583 | -0.07(-0.15%) |
Feb 15, 2024 | 46.61 | 46.77 | 46.59 | 46.74 | 437,068 | +0.45(+0.97%) |
Feb 14, 2024 | 46.05 | 46.30 | 45.98 | 46.29 | 460,444 | +0.66(+1.45%) |
Feb 13, 2024 | 45.76 | 45.82 | 45.52 | 45.63 | 704,634 | -0.91(-1.96%) |
Feb 12, 2024 | 46.35 | 46.56 | 46.34 | 46.54 | 354,396 | +0.16(+0.34%) |
Feb 09, 2024 | 46.20 | 46.38 | 46.06 | 46.38 | 269,760 | -0.11(-0.24%) |
Feb 08, 2024 | 46.76 | 46.76 | 46.46 | 46.49 | 363,691 | -0.28(-0.60%) |
Feb 07, 2024 | 47.03 | 47.04 | 46.71 | 46.77 | 422,062 | -0.43(-0.91%) |
Feb 06, 2024 | 46.80 | 47.20 | 46.75 | 47.20 | 435,135 | +0.01(+0.02%) |
Feb 05, 2024 | 47.14 | 47.25 | 46.98 | 47.19 | 572,480 | -0.14(-0.30%) |
Feb 02, 2024 | 47.48 | 47.51 | 47.12 | 47.33 | 471,494 | -0.53(-1.11%) |
Feb 01, 2024 | 47.57 | 47.86 | 47.33 | 47.86 | 586,397 | +0.35(+0.74%) |
Jan 31, 2024 | 48.10 | 48.28 | 47.48 | 47.51 | 878,080 | -0.67(-1.39%) |
Jan 30, 2024 | 48.17 | 48.22 | 47.95 | 48.18 | 326,059 | -0.09(-0.19%) |
Jan 29, 2024 | 47.86 | 48.30 | 47.86 | 48.27 | 535,201 | +0.45(+0.94%) |
Jan 26, 2024 | 47.94 | 47.94 | 47.76 | 47.82 | 439,191 | +0.78(+1.66%) |
Jan 25, 2024 | 46.87 | 47.04 | 46.73 | 47.04 | 641,620 | +0.19(+0.41%) |
Jan 24, 2024 | 47.08 | 47.10 | 46.84 | 46.85 | 496,464 | +0.32(+0.69%) |
Jan 23, 2024 | 46.53 | 46.58 | 46.35 | 46.53 | 573,299 | -0.50(-1.06%) |
Jan 22, 2024 | 46.95 | 47.12 | 46.93 | 47.03 | 1,283,805 | +0.27(+0.58%) |
Jan 19, 2024 | 46.57 | 46.78 | 46.41 | 46.76 | 602,211 | -0.13(-0.28%) |
Jan 18, 2024 | 46.76 | 46.90 | 46.64 | 46.89 | 754,996 | +0.12(+0.26%) |
Jan 17, 2024 | 46.67 | 46.77 | 46.46 | 46.77 | 690,589 | -0.47(-0.99%) |
Jan 16, 2024 | 47.37 | 47.47 | 47.18 | 47.24 | 288,074 | -0.64(-1.34%) |
Jan 12, 2024 | 47.95 | 48.06 | 47.75 | 47.88 | 255,143 | +0.19(+0.40%) |
Jan 11, 2024 | 47.82 | 47.85 | 47.26 | 47.69 | 380,892 | -0.25(-0.52%) |
Jan 10, 2024 | 47.90 | 48.02 | 47.87 | 47.94 | 260,802 | +0.10(+0.21%) |
Jan 09, 2024 | 47.87 | 48.03 | 47.81 | 47.84 | 227,248 | -0.44(-0.91%) |
Jan 08, 2024 | 47.98 | 48.30 | 47.95 | 48.28 | 364,531 | +0.58(+1.22%) |
Jan 05, 2024 | 47.61 | 48.05 | 47.53 | 47.70 | 289,466 | -0.17(-0.36%) |
Jan 04, 2024 | 47.63 | 48.02 | 47.63 | 47.87 | 424,698 | +0.07(+0.15%) |
Jan 03, 2024 | 47.60 | 47.88 | 47.48 | 47.80 | 597,793 | -0.15(-0.31%) |
Jan 02, 2024 | 47.71 | 48.09 | 47.70 | 47.95 | 844,243 | -0.32(-0.66%) |
Dec 29, 2023 | 48.19 | 48.45 | 48.13 | 48.27 | 609,192 | +0.41(+0.86%) |
Dec 28, 2023 | 48.24 | 48.44 | 47.84 | 47.86 | 452,091 | -0.21(-0.44%) |
Dec 27, 2023 | 47.65 | 48.14 | 47.59 | 48.07 | 473,359 | +0.37(+0.78%) |
Dec 26, 2023 | 47.54 | 47.74 | 47.45 | 47.70 | 541,583 | +0.25(+0.53%) |
Dec 22, 2023 | 47.53 | 47.61 | 47.33 | 47.45 | 315,312 | +0.06(+0.13%) |
Dec 21, 2023 | 47.25 | 47.39 | 47.10 | 47.39 | 340,808 | +0.68(+1.46%) |
Dec 20, 2023 | 47.07 | 47.21 | 46.70 | 46.71 | 484,190 | -0.60(-1.27%) |
Dec 19, 2023 | 47.00 | 47.31 | 47.00 | 47.31 | 333,347 | +0.34(+0.72%) |
Dec 18, 2023 | 47.01 | 47.07 | 46.80 | 46.97 | 374,618 | +0.16(+0.34%) |
Dec 15, 2023 | 46.94 | 47.24 | 46.80 | 46.81 | 597,444 | -0.37(-0.78%) |
Dec 14, 2023 | 47.07 | 47.42 | 46.97 | 47.18 | 592,869 | +0.18(+0.38%) |
Dec 13, 2023 | 46.66 | 47.05 | 46.36 | 47.00 | 612,113 | +0.56(+1.21%) |
Dec 12, 2023 | 46.30 | 46.44 | 46.15 | 46.44 | 345,999 | +0.33(+0.72%) |
Dec 11, 2023 | 45.85 | 46.12 | 45.84 | 46.11 | 882,629 | +0.16(+0.35%) |
Dec 08, 2023 | 45.71 | 45.98 | 45.71 | 45.95 | 345,498 | +0.32(+0.70%) |
Dec 07, 2023 | 45.62 | 45.76 | 45.49 | 45.63 | 340,009 | -0.12(-0.26%) |
Dec 06, 2023 | 45.97 | 46.01 | 45.73 | 45.75 | 184,694 | +0.11(+0.24%) |
Dec 05, 2023 | 45.66 | 45.80 | 45.59 | 45.64 | 288,597 | -0.17(-0.37%) |
Dec 04, 2023 | 45.60 | 45.81 | 45.57 | 45.81 | 387,924 | -0.02(-0.04%) |
Dec 01, 2023 | 45.28 | 45.87 | 45.28 | 45.83 | 575,632 | +0.41(+0.90%) |
Nov 30, 2023 | 45.29 | 45.67 | 45.12 | 45.42 | 608,691 | +0.18(+0.40%) |
Nov 29, 2023 | 45.08 | 45.35 | 45.02 | 45.24 | 393,699 | +0.42(+0.94%) |
Nov 28, 2023 | 44.66 | 44.91 | 44.64 | 44.82 | 237,896 | -0.11(-0.24%) |
Nov 27, 2023 | 45.08 | 45.11 | 44.88 | 44.93 | 278,654 | -0.23(-0.51%) |
Nov 24, 2023 | 45.00 | 45.17 | 45.00 | 45.16 | 170,217 | +0.31(+0.69%) |
Nov 22, 2023 | 44.86 | 44.88 | 44.68 | 44.85 | 476,036 | +0.10(+0.22%) |
Nov 21, 2023 | 44.70 | 44.80 | 44.69 | 44.75 | 558,814 | +0.25(+0.56%) |
Nov 20, 2023 | 44.43 | 44.56 | 44.40 | 44.50 | 763,875 | -0.02(-0.04%) |
Nov 17, 2023 | 44.45 | 44.53 | 44.36 | 44.52 | 485,765 | +0.41(+0.93%) |
Nov 16, 2023 | 44.00 | 44.27 | 44.00 | 44.11 | 813,691 | -0.14(-0.32%) |
Nov 15, 2023 | 44.33 | 44.44 | 44.21 | 44.25 | 650,668 | +0.01(+0.02%) |
Nov 14, 2023 | 43.82 | 44.27 | 43.80 | 44.24 | 701,997 | +1.16(+2.69%) |
Nov 13, 2023 | 42.81 | 43.12 | 42.75 | 43.08 | 509,208 | +0.01(+0.02%) |
Nov 10, 2023 | 43.03 | 43.09 | 42.69 | 43.07 | 357,283 | +0.02(+0.05%) |
Nov 09, 2023 | 43.47 | 43.47 | 43.02 | 43.05 | 324,690 | -0.05(-0.12%) |
Nov 08, 2023 | 43.13 | 43.32 | 43.02 | 43.10 | 455,741 | +0.09(+0.21%) |
Nov 07, 2023 | 43.10 | 43.12 | 42.93 | 43.01 | 346,016 | -0.10(-0.23%) |
Nov 06, 2023 | 43.07 | 43.20 | 43.00 | 43.11 | 415,394 | -0.08(-0.19%) |
Nov 03, 2023 | 43.28 | 43.37 | 43.12 | 43.19 | 480,898 | +0.15(+0.35%) |
Nov 02, 2023 | 42.90 | 43.05 | 42.79 | 43.04 | 1,086,139 | +0.60(+1.41%) |
Nov 01, 2023 | 42.16 | 42.45 | 42.12 | 42.44 | 718,313 | +0.52(+1.24%) |
Oct 31, 2023 | 41.85 | 41.96 | 41.66 | 41.92 | 611,041 | -0.22(-0.52%) |
Oct 30, 2023 | 42.03 | 42.16 | 41.93 | 42.14 | 737,693 | +0.53(+1.27%) |
Oct 27, 2023 | 42.05 | 42.05 | 41.55 | 41.61 | 1,439,987 | -0.39(-0.93%) |
Oct 26, 2023 | 42.24 | 42.30 | 41.90 | 42.00 | 580,278 | -0.24(-0.57%) |
Oct 25, 2023 | 42.28 | 42.51 | 41.98 | 42.24 | 845,485 | -0.23(-0.54%) |
Oct 24, 2023 | 42.24 | 42.51 | 42.22 | 42.47 | 721,602 | +0.30(+0.71%) |
Oct 23, 2023 | 42.16 | 42.44 | 41.99 | 42.17 | 670,711 | -0.17(-0.40%) |
Oct 20, 2023 | 42.52 | 42.68 | 42.33 | 42.34 | 1,070,713 | -0.28(-0.66%) |
Oct 19, 2023 | 42.73 | 42.90 | 42.48 | 42.62 | 658,968 | -0.53(-1.23%) |
Oct 18, 2023 | 43.49 | 43.66 | 43.11 | 43.15 | 488,985 | -0.69(-1.57%) |
Oct 17, 2023 | 43.59 | 44.00 | 43.56 | 43.84 | 544,604 | -0.30(-0.68%) |
Oct 16, 2023 | 43.85 | 44.16 | 43.83 | 44.14 | 328,970 | +0.09(+0.20%) |
Oct 13, 2023 | 44.03 | 44.14 | 43.86 | 44.05 | 1,218,520 | +0.06(+0.14%) |
Oct 12, 2023 | 44.52 | 44.54 | 43.92 | 43.99 | 763,558 | -0.64(-1.43%) |
Oct 11, 2023 | 44.65 | 44.70 | 44.42 | 44.63 | 382,930 | +0.44(+1.00%) |
Oct 10, 2023 | 44.00 | 44.34 | 43.97 | 44.19 | 387,408 | +0.53(+1.21%) |
Oct 09, 2023 | 43.47 | 43.71 | 43.37 | 43.66 | 435,546 | +0.13(+0.30%) |
Oct 06, 2023 | 43.00 | 43.58 | 42.66 | 43.53 | 1,209,769 | +0.35(+0.81%) |
Oct 05, 2023 | 43.10 | 43.28 | 43.00 | 43.18 | 519,030 | +0.21(+0.49%) |
Oct 04, 2023 | 43.11 | 43.14 | 42.61 | 42.97 | 944,082 | +0.35(+0.82%) |
Oct 03, 2023 | 42.76 | 42.90 | 42.52 | 42.62 | 594,743 | -0.51(-1.18%) |
Oct 02, 2023 | 43.36 | 43.39 | 42.98 | 43.13 | 588,262 | -0.44(-1.01%) |
Sep 29, 2023 | 44.09 | 44.10 | 43.52 | 43.57 | 493,023 | +0.09(+0.21%) |
Sep 28, 2023 | 43.28 | 43.57 | 43.21 | 43.48 | 439,501 | +0.38(+0.88%) |
Sep 27, 2023 | 43.53 | 43.59 | 42.88 | 43.10 | 1,407,528 | -0.54(-1.24%) |
Sep 26, 2023 | 43.79 | 43.87 | 43.62 | 43.64 | 1,502,903 | -0.53(-1.20%) |
Sep 25, 2023 | 44.04 | 44.21 | 44.09 | 44.17 | 547,172 | -0.16(-0.36%) |
Sep 22, 2023 | 44.47 | 44.64 | 44.30 | 44.33 | 441,635 | -0.36(-0.81%) |
Sep 21, 2023 | 44.97 | 45.05 | 44.69 | 44.69 | 338,822 | -0.61(-1.35%) |
Sep 20, 2023 | 45.54 | 45.71 | 45.28 | 45.30 | 296,799 | +0.14(+0.31%) |
Sep 19, 2023 | 45.10 | 45.19 | 44.95 | 45.16 | 595,526 | -0.02(-0.04%) |
Sep 18, 2023 | 45.27 | 45.30 | 45.10 | 45.18 | 1,381,171 | -0.41(-0.90%) |
Sep 15, 2023 | 45.73 | 45.87 | 45.58 | 45.59 | 435,456 | +0.18(+0.40%) |
Sep 14, 2023 | 45.14 | 45.45 | 45.14 | 45.41 | 700,691 | +0.38(+0.84%) |
Sep 13, 2023 | 45.08 | 45.17 | 44.97 | 45.03 | 251,690 | -0.15(-0.33%) |
Sep 12, 2023 | 45.26 | 45.34 | 45.15 | 45.18 | 334,616 | -0.13(-0.29%) |
Sep 11, 2023 | 45.22 | 45.34 | 45.07 | 45.31 | 452,732 | +0.29(+0.64%) |
Sep 08, 2023 | 45.20 | 45.21 | 44.97 | 45.02 | 757,390 | -0.20(-0.44%) |
Sep 07, 2023 | 45.11 | 45.30 | 45.07 | 45.22 | 230,886 | +0.15(+0.33%) |
Sep 06, 2023 | 45.07 | 45.12 | 44.93 | 45.07 | 779,085 | -0.11(-0.24%) |
Sep 05, 2023 | 45.47 | 45.50 | 45.15 | 45.18 | 503,214 | -0.75(-1.63%) |