Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 45.77 | 45.77 | 0 | -0.57(-1.23%) | ||
May 21, 2024 | 46.34 | 46.34 | 0 | -0.26(-0.56%) | ||
May 20, 2024 | 46.60 | 46.60 | 0 | -0.23(-0.49%) | ||
May 17, 2024 | 46.83 | 46.83 | 0 | -0.05(-0.11%) | ||
May 16, 2024 | 46.88 | 46.88 | 0 | -0.17(-0.36%) | ||
May 15, 2024 | 47.05 | 47.05 | 0 | -0.04(-0.08%) | ||
May 14, 2024 | 47.09 | 47.09 | 0 | +0.41(+0.88%) | ||
May 13, 2024 | 46.68 | 46.68 | 0 | +0.49(+1.06%) | ||
May 10, 2024 | 46.19 | 46.19 | 0 | -0.17(-0.37%) | ||
May 09, 2024 | 46.36 | 46.36 | 0 | +0.73(+1.60%) | ||
May 08, 2024 | 45.63 | 45.63 | 0 | -0.40(-0.87%) | ||
May 07, 2024 | 46.03 | 46.03 | 0 | -0.01(-0.02%) | ||
May 06, 2024 | 46.04 | 46.04 | 0 | +0.40(+0.88%) | ||
May 03, 2024 | 45.64 | 45.64 | 0 | +0.67(+1.49%) | ||
May 02, 2024 | 44.97 | 44.97 | 0 | +0.93(+2.11%) | ||
May 01, 2024 | 44.04 | 44.04 | 0 | -0.18(-0.41%) | ||
Apr 30, 2024 | 44.22 | 44.22 | 0 | -0.79(-1.76%) | ||
Apr 29, 2024 | 45.01 | 45.01 | 0 | +0.01(+0.02%) | ||
Apr 26, 2024 | 45.00 | 45.00 | 0 | +0.62(+1.40%) | ||
Apr 25, 2024 | 44.38 | 44.38 | 0 | -0.20(-0.45%) | ||
Apr 24, 2024 | 44.58 | 44.58 | 0 | -0.21(-0.47%) | ||
Apr 23, 2024 | 44.79 | 44.79 | 0 | +0.44(+0.99%) | ||
Apr 22, 2024 | 44.35 | 44.35 | 0 | +0.38(+0.86%) | ||
Apr 19, 2024 | 43.97 | 43.97 | 0 | -0.05(-0.11%) | ||
Apr 18, 2024 | 44.02 | 44.02 | 0 | -0.02(-0.05%) | ||
Apr 17, 2024 | 44.04 | 44.04 | 0 | -0.15(-0.34%) | ||
Apr 16, 2024 | 44.19 | 44.19 | 0 | -0.13(-0.29%) | ||
Apr 15, 2024 | 44.32 | 44.32 | 0 | -0.61(-1.36%) | ||
Apr 12, 2024 | 44.93 | 44.93 | 0 | -0.89(-1.94%) | ||
Apr 11, 2024 | 45.82 | 45.82 | 0 | +0.10(+0.22%) | ||
Apr 10, 2024 | 45.72 | 45.72 | 0 | -0.56(-1.21%) | ||
Apr 09, 2024 | 46.28 | 46.28 | 0 | +0.20(+0.43%) | ||
Apr 08, 2024 | 46.08 | 46.08 | 0 | +0.07(+0.15%) | ||
Apr 05, 2024 | 46.01 | 46.01 | 0 | +0.27(+0.59%) | ||
Apr 04, 2024 | 45.74 | 45.74 | 0 | -0.55(-1.19%) | ||
Apr 03, 2024 | 46.29 | 46.29 | 0 | -0.41(-0.88%) | ||
Apr 02, 2024 | 46.70 | 46.70 | 0 | -0.72(-1.52%) | ||
Apr 01, 2024 | 47.42 | 47.42 | 0 | -0.34(-0.71%) | ||
Mar 28, 2024 | 47.76 | 47.76 | 0 | +0.17(+0.36%) | ||
Mar 27, 2024 | 47.59 | 47.59 | 0 | +0.59(+1.26%) | ||
Mar 26, 2024 | 47.00 | 47.00 | 0 | -0.06(-0.13%) | ||
Mar 25, 2024 | 47.06 | 47.06 | 0 | -0.36(-0.76%) | ||
Mar 22, 2024 | 47.42 | 47.42 | 0 | -0.44(-0.92%) | ||
Mar 21, 2024 | 47.86 | 47.86 | 0 | +0.26(+0.55%) | ||
Mar 20, 2024 | 47.60 | 47.60 | 0 | +0.67(+1.43%) | ||
Mar 19, 2024 | 46.93 | 46.93 | 0 | +0.39(+0.84%) | ||
Mar 18, 2024 | 46.54 | 46.54 | 0 | +0.10(+0.22%) | ||
Mar 15, 2024 | 46.44 | 46.44 | 0 | -0.23(-0.49%) | ||
Mar 14, 2024 | 46.67 | 46.67 | 0 | -0.29(-0.62%) | ||
Mar 13, 2024 | 46.96 | 46.96 | 0 | +0.40(+0.86%) | ||
Mar 12, 2024 | 46.56 | 46.56 | 0 | +0.54(+1.17%) | ||
Mar 11, 2024 | 46.02 | 46.02 | 0 | -0.09(-0.20%) | ||
Mar 08, 2024 | 46.11 | 46.11 | 0 | -0.35(-0.75%) | ||
Mar 07, 2024 | 46.46 | 46.46 | 0 | +0.17(+0.37%) | ||
Mar 06, 2024 | 46.29 | 46.29 | 0 | -0.05(-0.11%) | ||
Mar 05, 2024 | 46.34 | 46.34 | 0 | +0.07(+0.15%) | ||
Mar 04, 2024 | 46.27 | 46.27 | 0 | -0.20(-0.43%) | ||
Mar 01, 2024 | 46.47 | 46.47 | 0 | +0.34(+0.74%) | ||
Feb 29, 2024 | 46.13 | 46.13 | 0 | +0.13(+0.28%) | ||
Feb 28, 2024 | 46.00 | 46.00 | 0 | -0.07(-0.15%) | ||
Feb 27, 2024 | 46.07 | 46.07 | 0 | +0.76(+1.68%) | ||
Feb 26, 2024 | 45.31 | 45.31 | 0 | +0.05(+0.11%) | ||
Feb 23, 2024 | 45.26 | 45.26 | 0 | +0.26(+0.58%) | ||
Feb 22, 2024 | 45.00 | 45.00 | 0 | +0.66(+1.49%) | ||
Feb 21, 2024 | 44.34 | 44.34 | 0 | -0.12(-0.27%) | ||
Feb 20, 2024 | 44.46 | 44.46 | 0 | -0.17(-0.38%) | ||
Feb 16, 2024 | 44.63 | 44.63 | 0 | -0.02(-0.04%) | ||
Feb 15, 2024 | 44.65 | 44.65 | 0 | +0.38(+0.86%) | ||
Feb 14, 2024 | 44.27 | 44.27 | 0 | +0.46(+1.05%) | ||
Feb 13, 2024 | 43.81 | 43.81 | 0 | -0.97(-2.17%) | ||
Feb 12, 2024 | 44.78 | 44.78 | 0 | +0.49(+1.11%) | ||
Feb 09, 2024 | 44.29 | 44.29 | 0 | +0.41(+0.93%) | ||
Feb 08, 2024 | 43.88 | 43.88 | 0 | +0.18(+0.41%) | ||
Feb 07, 2024 | 43.70 | 43.70 | 0 | +0.23(+0.53%) | ||
Feb 06, 2024 | 43.47 | 43.47 | 0 | +0.37(+0.86%) | ||
Feb 05, 2024 | 43.10 | 43.10 | 0 | -0.44(-1.01%) | ||
Feb 02, 2024 | 43.54 | 43.54 | 0 | +0.51(+1.19%) | ||
Feb 01, 2024 | 43.03 | 43.03 | 0 | +0.94(+2.23%) | ||
Jan 31, 2024 | 42.09 | 42.09 | 0 | -0.74(-1.73%) | ||
Jan 30, 2024 | 42.83 | 42.83 | 0 | -0.29(-0.67%) | ||
Jan 29, 2024 | 43.12 | 43.12 | 0 | +0.09(+0.21%) | ||
Jan 26, 2024 | 43.03 | 43.03 | 0 | +0.26(+0.61%) | ||
Jan 25, 2024 | 42.77 | 42.77 | 0 | +0.38(+0.90%) | ||
Jan 24, 2024 | 42.39 | 42.39 | 0 | -0.29(-0.68%) | ||
Jan 23, 2024 | 42.68 | 42.68 | 0 | -0.11(-0.26%) | ||
Jan 22, 2024 | 42.79 | 42.79 | 0 | +0.31(+0.73%) | ||
Jan 19, 2024 | 42.48 | 42.48 | 0 | +0.29(+0.69%) | ||
Jan 18, 2024 | 42.19 | 42.19 | 0 | +0.19(+0.45%) | ||
Jan 17, 2024 | 42.00 | 42.00 | 0 | -0.32(-0.76%) | ||
Jan 16, 2024 | 42.32 | 42.32 | 0 | -0.11(-0.26%) | ||
Jan 12, 2024 | 42.43 | 42.43 | 0 | -0.28(-0.66%) | ||
Jan 11, 2024 | 42.71 | 42.71 | 0 | -0.04(-0.09%) | ||
Jan 10, 2024 | 42.75 | 42.75 | 0 | +0.22(+0.52%) | ||
Jan 09, 2024 | 42.53 | 42.53 | 0 | -0.01(-0.02%) | ||
Jan 08, 2024 | 42.54 | 42.54 | 0 | +0.61(+1.45%) | ||
Jan 05, 2024 | 41.93 | 41.93 | 0 | +0.08(+0.19%) | ||
Jan 04, 2024 | 41.85 | 41.85 | 0 | -0.17(-0.40%) | ||
Jan 03, 2024 | 42.02 | 42.02 | 0 | -1.02(-2.37%) | ||
Jan 02, 2024 | 43.04 | 43.04 | 0 | -0.35(-0.81%) | ||
Dec 29, 2023 | 43.39 | 43.39 | 0 | -0.24(-0.55%) | ||
Dec 28, 2023 | 43.63 | 43.63 | 0 | +0.04(+0.09%) | ||
Dec 27, 2023 | 43.59 | 43.59 | 0 | +0.21(+0.48%) | ||
Dec 26, 2023 | 43.38 | 43.38 | 0 | +0.15(+0.35%) | ||
Dec 22, 2023 | 43.23 | 43.23 | 0 | -0.08(-0.18%) | ||
Dec 21, 2023 | 43.31 | 43.31 | 0 | +0.66(+1.55%) | ||
Dec 20, 2023 | 42.65 | 42.65 | 0 | -0.75(-1.73%) | ||
Dec 19, 2023 | 43.40 | 43.40 | 0 | +0.60(+1.40%) | ||
Dec 18, 2023 | 42.80 | 42.80 | 0 | +0.18(+0.42%) | ||
Dec 15, 2023 | 42.62 | 42.62 | 0 | +0.01(+0.02%) | ||
Dec 14, 2023 | 42.61 | 42.61 | 0 | +0.60(+1.43%) | ||
Dec 13, 2023 | 42.01 | 42.01 | 0 | +1.00(+2.44%) | ||
Dec 12, 2023 | 41.01 | 41.01 | 0 | -0.07(-0.17%) | ||
Dec 11, 2023 | 41.08 | 41.08 | 0 | +0.42(+1.03%) | ||
Dec 08, 2023 | 40.66 | 40.66 | 0 | -0.09(-0.22%) | ||
Dec 07, 2023 | 40.75 | 40.75 | 0 | +0.14(+0.34%) | ||
Dec 06, 2023 | 40.61 | 40.61 | 0 | +0.11(+0.27%) | ||
Dec 05, 2023 | 40.50 | 40.50 | 0 | -0.41(-1.00%) | ||
Dec 04, 2023 | 40.91 | 40.91 | 0 | +0.17(+0.42%) | ||
Dec 01, 2023 | 40.74 | 40.74 | 0 | +0.96(+2.41%) | ||
Nov 30, 2023 | 39.78 | 39.78 | 0 | +0.15(+0.38%) | ||
Nov 29, 2023 | 39.63 | 39.63 | 0 | -0.05(-0.13%) | ||
Nov 28, 2023 | 39.68 | 39.68 | 0 | +0.44(+1.12%) | ||
Nov 27, 2023 | 39.24 | 39.24 | 0 | -0.08(-0.20%) | ||
Nov 24, 2023 | 39.32 | 39.32 | 0 | +0.17(+0.43%) | ||
Nov 22, 2023 | 39.15 | 39.15 | 0 | +0.24(+0.62%) | ||
Nov 21, 2023 | 38.91 | 38.91 | 0 | -0.12(-0.31%) | ||
Nov 20, 2023 | 39.03 | 39.03 | 0 | +0.27(+0.70%) | ||
Nov 17, 2023 | 38.76 | 38.76 | 0 | +0.47(+1.23%) | ||
Nov 16, 2023 | 38.29 | 38.29 | 0 | -0.90(-2.30%) | ||
Nov 15, 2023 | 39.19 | 39.19 | 0 | +0.66(+1.71%) | ||
Nov 14, 2023 | 38.53 | 38.53 | 0 | +1.32(+3.55%) | ||
Nov 13, 2023 | 37.21 | 37.21 | 0 | -0.27(-0.72%) | ||
Nov 10, 2023 | 37.48 | 37.48 | 0 | +0.41(+1.11%) | ||
Nov 09, 2023 | 37.07 | 37.07 | 0 | -0.53(-1.41%) | ||
Nov 08, 2023 | 37.60 | 37.60 | 0 | -0.34(-0.90%) | ||
Nov 07, 2023 | 37.94 | 37.94 | 0 | +0.23(+0.61%) | ||
Nov 06, 2023 | 37.71 | 37.71 | 0 | -0.17(-0.45%) | ||
Nov 03, 2023 | 37.88 | 37.88 | 0 | +0.76(+2.05%) | ||
Nov 02, 2023 | 37.12 | 37.12 | 0 | +0.68(+1.87%) | ||
Nov 01, 2023 | 36.44 | 36.44 | 0 | +0.09(+0.25%) | ||
Oct 31, 2023 | 36.35 | 36.35 | 0 | +0.21(+0.58%) | ||
Oct 30, 2023 | 36.14 | 36.14 | 0 | +0.46(+1.29%) | ||
Oct 27, 2023 | 35.68 | 35.68 | 0 | -0.04(-0.11%) | ||
Oct 26, 2023 | 35.72 | 35.72 | 0 | -0.13(-0.36%) | ||
Oct 25, 2023 | 35.85 | 35.85 | 0 | -0.44(-1.21%) | ||
Oct 24, 2023 | 36.29 | 36.29 | 0 | +0.27(+0.75%) | ||
Oct 23, 2023 | 36.02 | 36.02 | 0 | -0.14(-0.39%) | ||
Oct 20, 2023 | 36.16 | 36.16 | 0 | -0.32(-0.88%) | ||
Oct 19, 2023 | 36.48 | 36.48 | 0 | -0.61(-1.64%) | ||
Oct 18, 2023 | 37.09 | 37.09 | 0 | -0.59(-1.57%) | ||
Oct 17, 2023 | 37.68 | 37.68 | 0 | +0.27(+0.72%) | ||
Oct 16, 2023 | 37.41 | 37.41 | 0 | +0.67(+1.82%) | ||
Oct 13, 2023 | 36.74 | 36.74 | 0 | -0.18(-0.49%) | ||
Oct 12, 2023 | 36.92 | 36.92 | 0 | -0.47(-1.26%) | ||
Oct 11, 2023 | 37.39 | 37.39 | 0 | +0.02(+0.05%) | ||
Oct 10, 2023 | 37.37 | 37.37 | 0 | +0.53(+1.44%) | ||
Oct 09, 2023 | 36.84 | 36.84 | 0 | +0.13(+0.35%) | ||
Oct 06, 2023 | 36.71 | 36.71 | 0 | +0.30(+0.82%) | ||
Oct 05, 2023 | 36.41 | 36.41 | 0 | -0.30(-0.82%) | ||
Oct 04, 2023 | 36.71 | 36.71 | 0 | +0.22(+0.60%) | ||
Oct 03, 2023 | 36.49 | 36.49 | 0 | -0.80(-2.15%) |