Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 43.93 | 43.93 | 0 | +0.51(+1.17%) | ||
May 30, 2024 | 43.42 | 43.42 | 0 | +0.01(+0.02%) | ||
May 29, 2024 | 43.41 | 43.41 | 0 | -0.35(-0.80%) | ||
May 28, 2024 | 43.76 | 43.76 | 0 | -0.17(-0.39%) | ||
May 24, 2024 | 43.93 | 43.93 | 0 | +0.10(+0.23%) | ||
May 23, 2024 | 43.83 | 43.83 | 0 | -0.49(-1.11%) | ||
May 22, 2024 | 44.32 | 44.32 | 0 | -0.08(-0.18%) | ||
May 21, 2024 | 44.40 | 44.40 | 0 | +0.06(+0.14%) | ||
May 20, 2024 | 44.34 | 44.34 | 0 | -0.11(-0.25%) | ||
May 17, 2024 | 44.45 | 44.45 | 0 | +0.04(+0.09%) | ||
May 16, 2024 | 44.41 | 44.41 | 0 | -0.10(-0.22%) | ||
May 15, 2024 | 44.51 | 44.51 | 0 | +0.28(+0.63%) | ||
May 14, 2024 | 44.23 | 44.23 | 0 | +0.10(+0.23%) | ||
May 13, 2024 | 44.13 | 44.13 | 0 | -0.06(-0.14%) | ||
May 10, 2024 | 44.19 | 44.19 | 0 | +0.07(+0.16%) | ||
May 09, 2024 | 44.12 | 44.12 | 0 | +0.27(+0.62%) | ||
May 08, 2024 | 43.85 | 43.85 | 0 | +0.02(+0.05%) | ||
May 07, 2024 | 43.83 | 43.83 | 0 | +0.08(+0.18%) | ||
May 06, 2024 | 43.75 | 43.75 | 0 | +0.23(+0.53%) | ||
May 03, 2024 | 43.52 | 43.52 | 0 | +0.17(+0.39%) | ||
May 02, 2024 | 43.35 | 43.35 | 0 | +0.20(+0.46%) | ||
May 01, 2024 | 43.15 | 43.15 | 0 | -0.01(-0.02%) | ||
Apr 30, 2024 | 43.16 | 43.16 | 0 | -0.47(-1.08%) | ||
Apr 29, 2024 | 43.63 | 43.63 | 0 | +0.09(+0.21%) | ||
Apr 26, 2024 | 43.54 | 43.54 | 0 | +0.11(+0.25%) | ||
Apr 25, 2024 | 43.43 | 43.43 | 0 | -0.19(-0.44%) | ||
Apr 24, 2024 | 43.62 | 43.62 | 0 | -0.11(-0.25%) | ||
Apr 23, 2024 | 43.73 | 43.73 | 0 | +0.28(+0.64%) | ||
Apr 22, 2024 | 43.45 | 43.45 | 0 | +0.25(+0.58%) | ||
Apr 19, 2024 | 43.20 | 43.20 | 0 | +0.21(+0.49%) | ||
Apr 18, 2024 | 42.99 | 42.99 | 0 | +0.01(+0.02%) | ||
Apr 17, 2024 | 42.98 | 42.98 | 0 | -0.07(-0.16%) | ||
Apr 16, 2024 | 43.05 | 43.05 | 0 | -0.17(-0.39%) | ||
Apr 15, 2024 | 43.22 | 43.22 | 0 | -0.21(-0.48%) | ||
Apr 12, 2024 | 43.43 | 43.43 | 0 | -0.39(-0.89%) | ||
Apr 11, 2024 | 43.82 | 43.82 | 0 | -0.05(-0.11%) | ||
Apr 10, 2024 | 43.87 | 43.87 | 0 | -0.45(-1.02%) | ||
Apr 09, 2024 | 44.32 | 44.32 | 0 | +0.08(+0.18%) | ||
Apr 08, 2024 | 44.24 | 44.24 | 0 | +0.02(+0.05%) | ||
Apr 05, 2024 | 44.22 | 44.22 | 0 | +0.18(+0.41%) | ||
Apr 04, 2024 | 44.04 | 44.04 | 0 | -0.30(-0.68%) | ||
Apr 03, 2024 | 44.34 | 44.34 | 0 | +0.06(+0.14%) | ||
Apr 02, 2024 | 44.28 | 44.28 | 0 | -0.20(-0.45%) | ||
Apr 01, 2024 | 44.48 | 44.48 | 0 | -0.03(-0.07%) | ||
Mar 27, 2024 | 44.51 | 44.51 | 0 | +0.37(+0.84%) | ||
Mar 26, 2024 | 44.14 | 44.14 | 0 | +0.04(+0.09%) | ||
Mar 25, 2024 | 44.10 | 44.10 | 0 | -0.01(-0.02%) | ||
Mar 22, 2024 | 44.11 | 44.11 | 0 | -0.07(-0.16%) | ||
Mar 21, 2024 | 44.18 | 44.18 | 0 | +0.28(+0.64%) | ||
Mar 20, 2024 | 43.90 | 43.90 | 0 | +0.27(+0.62%) | ||
Mar 19, 2024 | 43.63 | 43.63 | 0 | +0.15(+0.34%) | ||
Mar 18, 2024 | 43.48 | 43.48 | 0 | +0.11(+0.25%) | ||
Mar 15, 2024 | 43.37 | 43.37 | 0 | -0.05(-0.12%) | ||
Mar 14, 2024 | 43.42 | 43.42 | 0 | -0.13(-0.30%) | ||
Mar 12, 2024 | 43.55 | 43.55 | 0 | +0.11(+0.25%) | ||
Mar 11, 2024 | 43.44 | 43.44 | 0 | +0.07(+0.16%) | ||
Mar 08, 2024 | 43.37 | 43.37 | 0 | +0.01(+0.02%) | ||
Mar 07, 2024 | 43.36 | 43.36 | 0 | +0.19(+0.44%) | ||
Mar 06, 2024 | 43.17 | 43.17 | 0 | +0.14(+0.33%) | ||
Mar 05, 2024 | 43.03 | 43.03 | 0 | -0.08(-0.19%) | ||
Mar 04, 2024 | 43.11 | 43.11 | 0 | +0.06(+0.14%) | ||
Mar 01, 2024 | 43.05 | 43.05 | 0 | +0.11(+0.26%) | ||
Feb 29, 2024 | 42.94 | 42.94 | 0 | +0.17(+0.40%) | ||
Feb 28, 2024 | 42.77 | 42.77 | 0 | -0.06(-0.14%) | ||
Feb 27, 2024 | 42.83 | 42.83 | 0 | +0.11(+0.26%) | ||
Feb 26, 2024 | 42.72 | 42.72 | 0 | -0.13(-0.30%) | ||
Feb 23, 2024 | 42.85 | 42.85 | 0 | +0.11(+0.26%) | ||
Feb 22, 2024 | 42.74 | 42.74 | 0 | +0.27(+0.64%) | ||
Feb 21, 2024 | 42.47 | 42.47 | 0 | +0.15(+0.35%) | ||
Feb 20, 2024 | 42.32 | 42.32 | 0 | -0.12(-0.28%) | ||
Feb 16, 2024 | 42.44 | 42.44 | 0 | -0.12(-0.28%) | ||
Feb 15, 2024 | 42.56 | 42.56 | 0 | +0.43(+1.02%) | ||
Feb 14, 2024 | 42.13 | 42.13 | 0 | +0.23(+0.55%) | ||
Feb 13, 2024 | 41.90 | 41.90 | 0 | -0.51(-1.20%) | ||
Feb 12, 2024 | 42.41 | 42.41 | 0 | +0.17(+0.40%) | ||
Feb 09, 2024 | 42.24 | 42.24 | 0 | +0.06(+0.14%) | ||
Feb 08, 2024 | 42.18 | 42.18 | 0 | +0.06(+0.14%) | ||
Feb 07, 2024 | 42.12 | 42.12 | 0 | +0.10(+0.24%) | ||
Feb 06, 2024 | 42.02 | 42.02 | 0 | +0.23(+0.55%) | ||
Feb 05, 2024 | 41.79 | 41.79 | 0 | -0.28(-0.67%) | ||
Feb 02, 2024 | 42.07 | 42.07 | 0 | +0.01(+0.02%) | ||
Feb 01, 2024 | 42.06 | 42.06 | 0 | +0.26(+0.62%) | ||
Jan 31, 2024 | 41.80 | 41.80 | 0 | -0.33(-0.78%) | ||
Jan 30, 2024 | 42.13 | 42.13 | 0 | +0.10(+0.24%) | ||
Jan 29, 2024 | 42.03 | 42.03 | 0 | +0.17(+0.41%) | ||
Jan 26, 2024 | 41.86 | 41.86 | 0 | +0.01(+0.02%) | ||
Jan 25, 2024 | 41.85 | 41.85 | 0 | +0.26(+0.63%) | ||
Jan 24, 2024 | 41.59 | 41.59 | 0 | -0.05(-0.12%) | ||
Jan 23, 2024 | 41.64 | 41.64 | 0 | +0.03(+0.07%) | ||
Jan 22, 2024 | 41.61 | 41.61 | 0 | +0.15(+0.36%) | ||
Jan 19, 2024 | 41.46 | 41.46 | 0 | +0.28(+0.68%) | ||
Jan 18, 2024 | 41.18 | 41.18 | 0 | +0.07(+0.17%) | ||
Jan 17, 2024 | 41.11 | 41.11 | 0 | -0.20(-0.48%) | ||
Jan 16, 2024 | 41.31 | 41.31 | 0 | -0.28(-0.67%) | ||
Jan 12, 2024 | 41.59 | 41.59 | 0 | -0.01(-0.02%) | ||
Jan 11, 2024 | 41.60 | 41.60 | 0 | -0.01(-0.02%) | ||
Jan 10, 2024 | 41.61 | 41.61 | 0 | -0.03(-0.07%) | ||
Jan 09, 2024 | 41.64 | 41.64 | 0 | -0.16(-0.38%) | ||
Jan 08, 2024 | 41.80 | 41.80 | 0 | +0.22(+0.53%) | ||
Jan 05, 2024 | 41.58 | 41.58 | 0 | +0.10(+0.24%) | ||
Jan 04, 2024 | 41.48 | 41.48 | 0 | -0.09(-0.22%) | ||
Jan 03, 2024 | 41.57 | 41.57 | 0 | -0.20(-0.48%) |