Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 3 | +0.44(+0.77%) |
May 16, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 4 | -0.16(-0.28%) |
May 15, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 3 | +0.39(+0.69%) |
May 14, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 2 | +0.29(+0.51%) |
May 13, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 0 | +0.14(+0.25%) |
May 10, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 0 | +0.21(+0.38%) |
May 09, 2024 | 56.00 | 56.03 | 56.00 | 56.03 | 590 | +0.42(+0.76%) |
May 08, 2024 | 55.64 | 55.64 | 55.61 | 55.61 | 900 | -0.11(-0.20%) |
May 07, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 3 | -0.09(-0.17%) |
May 06, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 5 | +0.46(+0.84%) |
May 03, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 100 | +0.33(+0.60%) |
May 02, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 24 | +0.80(+1.47%) |
May 01, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 1 | -0.01(-0.02%) |
Apr 30, 2024 | 54.40 | 54.40 | 54.23 | 54.23 | 307 | -0.82(-1.49%) |
Apr 29, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 2 | +0.34(+0.62%) |
Apr 26, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 100 | +0.44(+0.81%) |
Apr 25, 2024 | 54.21 | 54.27 | 54.21 | 54.27 | 370 | -0.07(-0.13%) |
Apr 24, 2024 | 54.34 | 54.34 | 54.33 | 54.34 | 749 | -0.04(-0.07%) |
Apr 23, 2024 | 54.17 | 54.41 | 54.14 | 54.38 | 5,548 | +0.47(+0.87%) |
Apr 22, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 7 | +0.49(+0.91%) |
Apr 19, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 0 | +0.17(+0.32%) |
Apr 18, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.03(+0.07%) |
Apr 17, 2024 | 53.43 | 53.43 | 53.21 | 53.21 | 1,390 | +0.21(+0.40%) |
Apr 16, 2024 | 53.00 | 53.06 | 53.00 | 53.00 | 102 | -0.72(-1.34%) |
Apr 15, 2024 | 54.45 | 54.45 | 53.72 | 53.72 | 568 | -0.12(-0.22%) |
Apr 12, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 100 | -0.99(-1.80%) |
Apr 11, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 0 | +0.03(+0.06%) |
Apr 10, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 35 | -0.54(-0.98%) |
Apr 09, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 0 | +0.05(+0.09%) |
Apr 08, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 1 | +0.48(+0.87%) |
Apr 05, 2024 | 54.82 | 54.82 | 54.81 | 54.81 | 125 | +0.20(+0.37%) |
Apr 04, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 20 | -0.25(-0.46%) |
Apr 03, 2024 | 54.55 | 54.86 | 54.55 | 54.86 | 1,335 | +0.51(+0.94%) |
Apr 02, 2024 | 54.32 | 54.35 | 54.32 | 54.35 | 900 | +0.14(+0.26%) |
Apr 01, 2024 | 54.26 | 54.26 | 54.21 | 54.21 | 837 | -0.34(-0.63%) |
Mar 28, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 107 | +0.09(+0.17%) |
Mar 27, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 99 | +0.27(+0.50%) |
Mar 26, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 25 | +0.06(+0.11%) |
Mar 25, 2024 | 54.26 | 54.26 | 54.13 | 54.13 | 357 | +0.09(+0.17%) |
Mar 22, 2024 | 54.27 | 54.27 | 54.04 | 54.04 | 2,739 | -0.29(-0.54%) |
Mar 21, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 1 | +0.12(+0.23%) |
Mar 20, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 3 | +0.52(+0.97%) |
Mar 19, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 0 | +0.30(+0.56%) |
Mar 18, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 0 | +0.09(+0.18%) |
Mar 15, 2024 | 53.06 | 53.30 | 53.06 | 53.30 | 1,087 | +0.20(+0.38%) |
Mar 14, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 0 | -0.27(-0.51%) |
Mar 13, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 10 | +0.07(+0.13%) |
Mar 12, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 0 | +0.35(+0.65%) |
Mar 11, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 5 | -0.30(-0.57%) |
Mar 08, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | -0.08(-0.15%) |
Mar 07, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 12 | +0.37(+0.70%) |
Mar 06, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 0 | +0.65(+1.24%) |
Mar 05, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 34 | +0.03(+0.07%) |
Mar 04, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 25 | -0.05(-0.09%) |
Mar 01, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 0 | +0.51(+0.99%) |
Feb 29, 2024 | 51.72 | 51.81 | 51.66 | 51.81 | 1,975 | +0.15(+0.30%) |
Feb 28, 2024 | 51.67 | 51.67 | 51.66 | 51.66 | 158 | -0.24(-0.46%) |
Feb 27, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 0 | +0.17(+0.32%) |
Feb 26, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 0 | -0.32(-0.61%) |
Feb 23, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 0 | +0.08(+0.16%) |
Feb 22, 2024 | 51.85 | 51.96 | 51.85 | 51.96 | 486 | +0.46(+0.90%) |
Feb 21, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 1 | +0.12(+0.23%) |
Feb 20, 2024 | 51.56 | 51.56 | 51.38 | 51.38 | 810 | +0.27(+0.53%) |
Feb 16, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 100 | +0.29(+0.58%) |
Feb 15, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 2 | +0.39(+0.78%) |
Feb 14, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 0 | +0.44(+0.88%) |
Feb 13, 2024 | 50.17 | 50.17 | 49.99 | 49.99 | 600 | -0.73(-1.45%) |
Feb 12, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 1 | +0.33(+0.66%) |
Feb 09, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 100 | +0.12(+0.24%) |
Feb 08, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 7 | -0.30(-0.60%) |
Feb 07, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 54 | +0.01(+0.02%) |
Feb 06, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 101 | +0.49(+0.98%) |
Feb 05, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 10 | -0.37(-0.73%) |
Feb 02, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 100 | -0.36(-0.71%) |
Feb 01, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.47(+0.94%) |
Jan 31, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 25 | -0.17(-0.34%) |
Jan 30, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 2 | -0.09(-0.17%) |
Jan 29, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 12 | +0.29(+0.57%) |
Jan 26, 2024 | 50.32 | 50.32 | 50.30 | 50.30 | 194 | +0.04(+0.08%) |
Jan 25, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 5 | +0.17(+0.35%) |
Jan 24, 2024 | 50.26 | 50.31 | 50.09 | 50.09 | 3,086 | +0.54(+1.08%) |
Jan 23, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 6 | +0.27(+0.54%) |
Jan 22, 2024 | 49.33 | 49.40 | 49.26 | 49.28 | 2,598 | -0.20(-0.41%) |
Jan 19, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 100 | +0.16(+0.33%) |
Jan 18, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 9 | +0.35(+0.72%) |
Jan 17, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 2 | -0.54(-1.08%) |
Jan 16, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 12 | -0.90(-1.78%) |
Jan 12, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 100 | +0.13(+0.27%) |
Jan 11, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 24 | -0.11(-0.22%) |
Jan 10, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 2 | +0.11(+0.22%) |
Jan 09, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 3 | -0.60(-1.18%) |
Jan 08, 2024 | 50.81 | 50.87 | 50.80 | 50.87 | 1,189 | +0.20(+0.39%) |
Jan 05, 2024 | 50.68 | 50.68 | 50.67 | 50.67 | 100 | +0.22(+0.45%) |
Jan 04, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 0 | +0.23(+0.46%) |
Jan 03, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 0 | -0.17(-0.34%) |
Jan 02, 2024 | 50.44 | 50.44 | 50.39 | 50.39 | 351 | -0.43(-0.85%) |
Dec 29, 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 400 | +0.02(+0.04%) |
Dec 28, 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 33 | -0.01(-0.02%) |
Dec 27, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 3 | +0.25(+0.50%) |
Dec 26, 2023 | 50.21 | 50.56 | 50.21 | 50.56 | 1,896 | +0.23(+0.45%) |
Dec 22, 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 0 | +0.16(+0.32%) |
Dec 21, 2023 | 49.93 | 50.17 | 49.93 | 50.17 | 410 | +0.87(+1.76%) |
Dec 20, 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 2 | -0.50(-1.00%) |
Dec 19, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 10 | +0.35(+0.70%) |
Dec 18, 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 0 | +0.12(+0.25%) |
Dec 15, 2023 | 49.33 | 49.33 | 49.33 | 49.33 | 0 | -0.44(-0.89%) |
Dec 14, 2023 | 49.81 | 49.81 | 49.77 | 49.77 | 201 | +0.35(+0.70%) |
Dec 13, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 21 | +0.63(+1.28%) |
Dec 12, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 5 | -0.01(-0.02%) |
Dec 11, 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 2 | +0.02(+0.05%) |
Dec 08, 2023 | 48.80 | 48.80 | 48.78 | 48.78 | 108 | +0.03(+0.07%) |
Dec 07, 2023 | 48.80 | 48.80 | 48.75 | 48.75 | 513 | +0.18(+0.37%) |
Dec 06, 2023 | 48.80 | 48.80 | 48.57 | 48.57 | 619 | -0.01(-0.03%) |
Dec 05, 2023 | 48.71 | 48.71 | 48.59 | 48.59 | 183 | -0.24(-0.49%) |
Dec 04, 2023 | 49.02 | 49.02 | 48.80 | 48.82 | 2,252 | -0.50(-1.01%) |
Dec 01, 2023 | 49.34 | 49.34 | 49.32 | 49.32 | 101 | +0.54(+1.11%) |
Nov 30, 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 4 | -0.02(-0.05%) |
Nov 29, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 4 | -0.11(-0.22%) |
Nov 28, 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 0 | +0.27(+0.56%) |
Nov 27, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 3 | -0.11(-0.23%) |
Nov 24, 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | +0.46(+0.95%) |
Nov 22, 2023 | 48.29 | 48.29 | 48.29 | 48.29 | 0 | -0.02(-0.04%) |
Nov 21, 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 5 | -0.36(-0.73%) |
Nov 20, 2023 | 48.67 | 48.67 | 48.67 | 48.67 | 12 | +0.28(+0.57%) |
Nov 17, 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 100 | +0.58(+1.20%) |
Nov 16, 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 2 | -0.33(-0.69%) |
Nov 15, 2023 | 48.18 | 48.18 | 48.15 | 48.15 | 101 | -0.04(-0.09%) |
Nov 14, 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 2 | +1.18(+2.50%) |
Nov 13, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 0 | +0.21(+0.46%) |
Nov 10, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 100 | +0.44(+0.94%) |
Nov 09, 2023 | 46.37 | 46.37 | 46.37 | 46.37 | 216 | -0.07(-0.15%) |
Nov 08, 2023 | 46.44 | 46.44 | 46.44 | 46.44 | 0 | -0.43(-0.91%) |
Nov 07, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 3 | -0.49(-1.03%) |
Nov 06, 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 2 | -0.18(-0.37%) |
Nov 03, 2023 | 47.38 | 47.53 | 47.38 | 47.53 | 589 | +0.51(+1.08%) |
Nov 02, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 6 | +0.76(+1.65%) |
Nov 01, 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 4 | +0.39(+0.84%) |
Oct 31, 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 4 | +0.01(+0.02%) |
Oct 30, 2023 | 45.86 | 45.86 | 45.86 | 45.86 | 2 | +0.41(+0.90%) |
Oct 27, 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 100 | -0.12(-0.27%) |
Oct 26, 2023 | 45.61 | 45.61 | 45.58 | 45.58 | 202 | -0.17(-0.36%) |
Oct 25, 2023 | 45.81 | 45.81 | 45.74 | 45.74 | 102 | -0.26(-0.56%) |
Oct 24, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 4 | +0.20(+0.44%) |
Oct 23, 2023 | 45.85 | 45.85 | 45.80 | 45.80 | 202 | -0.17(-0.38%) |
Oct 20, 2023 | 45.97 | 45.97 | 45.97 | 45.97 | 100 | -0.53(-1.13%) |
Oct 19, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | -0.40(-0.85%) |
Oct 18, 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 0 | -0.60(-1.26%) |
Oct 17, 2023 | 47.49 | 47.49 | 47.49 | 47.49 | 0 | -0.01(-0.01%) |
Oct 16, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | +0.50(+1.06%) |
Oct 13, 2023 | 47.20 | 47.20 | 47.00 | 47.00 | 332 | -0.21(-0.45%) |
Oct 12, 2023 | 47.21 | 47.21 | 47.21 | 47.21 | 8 | -0.46(-0.97%) |
Oct 11, 2023 | 47.73 | 47.73 | 47.67 | 47.67 | 342 | +0.18(+0.39%) |
Oct 10, 2023 | 47.37 | 47.55 | 47.37 | 47.49 | 419 | +0.67(+1.43%) |
Oct 09, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 0 | +0.04(+0.08%) |
Oct 06, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 100 | +0.68(+1.48%) |
Oct 05, 2023 | 45.90 | 46.15 | 45.90 | 46.10 | 538 | +0.30(+0.66%) |
Oct 04, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | -0.29(-0.64%) |
Oct 03, 2023 | 46.13 | 46.13 | 46.09 | 46.09 | 201 | -0.71(-1.53%) |
Oct 02, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 0 | -0.66(-1.40%) |
Sep 29, 2023 | 48.03 | 48.03 | 47.47 | 47.47 | 317 | -0.36(-0.75%) |
Sep 28, 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 0 | +0.48(+1.01%) |
Sep 27, 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 15 | -0.07(-0.14%) |
Sep 26, 2023 | 47.41 | 47.41 | 47.41 | 47.41 | 1 | -0.56(-1.17%) |
Sep 25, 2023 | 47.98 | 48.00 | 47.97 | 47.97 | 1,281 | -0.14(-0.29%) |
Sep 22, 2023 | 48.37 | 48.37 | 48.11 | 48.11 | 203 | +0.15(+0.32%) |
Sep 21, 2023 | 47.98 | 47.98 | 47.96 | 47.96 | 115 | -0.52(-1.07%) |
Sep 20, 2023 | 49.17 | 49.51 | 48.48 | 48.48 | 2,933 | -0.16(-0.33%) |
Sep 19, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 5 | +0.39(+0.82%) |
Sep 18, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 4 | -0.09(-0.19%) |
Sep 15, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 100 | +0.11(+0.23%) |