Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 47.70 | 47.76 | 47.67 | 47.70 | 2,411 | -0.34(-0.70%) |
May 28, 2024 | 48.20 | 48.28 | 47.81 | 48.04 | 2,881 | -0.04(-0.09%) |
May 24, 2024 | 47.86 | 48.08 | 47.86 | 48.08 | 4,336 | +0.58(+1.21%) |
May 23, 2024 | 48.31 | 48.31 | 47.30 | 47.51 | 9,923 | -0.50(-1.05%) |
May 22, 2024 | 48.28 | 48.28 | 47.88 | 48.01 | 6,491 | -0.46(-0.96%) |
May 21, 2024 | 48.43 | 48.48 | 48.40 | 48.47 | 3,067 | +0.03(+0.05%) |
May 20, 2024 | 48.46 | 48.49 | 48.42 | 48.45 | 2,139 | +0.33(+0.69%) |
May 17, 2024 | 48.03 | 48.12 | 48.03 | 48.12 | 774 | -0.11(-0.23%) |
May 16, 2024 | 48.47 | 48.47 | 48.20 | 48.23 | 2,893 | -0.33(-0.67%) |
May 15, 2024 | 48.21 | 48.55 | 48.21 | 48.55 | 3,584 | +0.37(+0.78%) |
May 14, 2024 | 48.08 | 48.18 | 47.96 | 48.18 | 2,213 | +0.41(+0.86%) |
May 13, 2024 | 47.81 | 47.81 | 47.60 | 47.77 | 1,955 | +0.09(+0.19%) |
May 10, 2024 | 48.21 | 48.21 | 47.61 | 47.68 | 1,262 | -0.38(-0.79%) |
May 09, 2024 | 47.58 | 48.06 | 47.58 | 48.06 | 9,760 | +0.54(+1.14%) |
May 08, 2024 | 47.62 | 47.62 | 47.44 | 47.51 | 2,098 | -0.41(-0.86%) |
May 07, 2024 | 47.90 | 48.26 | 47.90 | 47.92 | 3,944 | +0.23(+0.48%) |
May 06, 2024 | 47.64 | 47.94 | 47.64 | 47.69 | 4,882 | +0.32(+0.68%) |
May 03, 2024 | 47.83 | 47.83 | 47.23 | 47.37 | 2,327 | +0.41(+0.88%) |
May 02, 2024 | 47.95 | 47.95 | 46.50 | 46.96 | 11,219 | +0.60(+1.30%) |
May 01, 2024 | 46.32 | 47.19 | 46.32 | 46.36 | 2,444 | +0.17(+0.37%) |
Apr 30, 2024 | 46.98 | 46.98 | 46.19 | 46.19 | 18,471 | -1.19(-2.51%) |
Apr 29, 2024 | 47.15 | 47.38 | 47.14 | 47.38 | 13,508 | +0.38(+0.80%) |
Apr 26, 2024 | 47.01 | 47.01 | 47.00 | 47.00 | 652 | +0.32(+0.69%) |
Apr 25, 2024 | 46.20 | 46.68 | 45.95 | 46.68 | 1,729 | -0.24(-0.50%) |
Apr 24, 2024 | 47.04 | 47.12 | 46.67 | 46.92 | 4,105 | -0.05(-0.10%) |
Apr 23, 2024 | 46.81 | 47.01 | 46.81 | 46.96 | 1,386 | +0.91(+1.97%) |
Apr 22, 2024 | 45.74 | 46.28 | 45.74 | 46.06 | 3,367 | +0.49(+1.07%) |
Apr 19, 2024 | 45.04 | 45.63 | 45.04 | 45.57 | 1,547 | +0.30(+0.66%) |
Apr 18, 2024 | 45.27 | 45.35 | 45.27 | 45.27 | 2,626 | -0.26(-0.57%) |
Apr 17, 2024 | 45.99 | 45.99 | 45.52 | 45.53 | 3,927 | -0.46(-0.99%) |
Apr 16, 2024 | 45.85 | 46.03 | 45.56 | 45.99 | 1,608 | -0.07(-0.15%) |
Apr 15, 2024 | 46.85 | 46.85 | 45.99 | 46.06 | 3,456 | -0.48(-1.03%) |
Apr 12, 2024 | 47.02 | 47.02 | 46.35 | 46.54 | 1,243 | -0.60(-1.28%) |
Apr 11, 2024 | 47.06 | 47.14 | 46.83 | 47.14 | 5,714 | +0.21(+0.45%) |
Apr 10, 2024 | 47.22 | 47.31 | 46.80 | 46.93 | 9,971 | -1.14(-2.36%) |
Apr 09, 2024 | 48.38 | 48.38 | 47.88 | 48.07 | 4,719 | -0.10(-0.20%) |
Apr 08, 2024 | 48.29 | 48.29 | 48.16 | 48.16 | 1,627 | +0.17(+0.35%) |
Apr 05, 2024 | 47.87 | 48.17 | 47.87 | 47.99 | 3,943 | +0.40(+0.83%) |
Apr 04, 2024 | 48.62 | 48.62 | 47.51 | 47.60 | 20,234 | -0.52(-1.09%) |
Apr 03, 2024 | 47.45 | 48.25 | 47.45 | 48.12 | 1,441 | +0.53(+1.11%) |
Apr 02, 2024 | 47.91 | 47.91 | 47.34 | 47.59 | 3,869 | -0.82(-1.70%) |
Apr 01, 2024 | 48.49 | 48.49 | 48.36 | 48.41 | 2,416 | -0.19(-0.39%) |
Mar 28, 2024 | 48.13 | 48.79 | 48.13 | 48.60 | 5,398 | +0.56(+1.17%) |
Mar 27, 2024 | 47.53 | 48.04 | 47.53 | 48.04 | 1,714 | +0.85(+1.80%) |
Mar 26, 2024 | 47.42 | 47.42 | 47.18 | 47.19 | 4,738 | -0.24(-0.51%) |
Mar 25, 2024 | 47.71 | 47.85 | 47.43 | 47.43 | 7,207 | -0.18(-0.37%) |
Mar 22, 2024 | 48.04 | 48.04 | 47.61 | 47.61 | 3,058 | -0.42(-0.87%) |
Mar 21, 2024 | 47.75 | 48.05 | 47.73 | 48.03 | 2,696 | +0.68(+1.43%) |
Mar 20, 2024 | 46.55 | 47.38 | 46.53 | 47.35 | 10,561 | +0.66(+1.42%) |
Mar 19, 2024 | 46.22 | 46.78 | 46.17 | 46.68 | 29,950 | +0.48(+1.03%) |
Mar 18, 2024 | 46.37 | 46.37 | 46.20 | 46.21 | 3,396 | +0.03(+0.06%) |
Mar 15, 2024 | 45.87 | 46.20 | 45.87 | 46.18 | 7,684 | +0.14(+0.31%) |
Mar 14, 2024 | 46.45 | 46.45 | 46.00 | 46.04 | 8,704 | -0.47(-1.01%) |
Mar 13, 2024 | 46.34 | 46.66 | 46.34 | 46.51 | 20,232 | +0.15(+0.32%) |
Mar 12, 2024 | 46.37 | 46.51 | 46.13 | 46.36 | 7,915 | +0.02(+0.04%) |
Mar 11, 2024 | 46.54 | 46.73 | 46.22 | 46.34 | 20,213 | -0.44(-0.95%) |
Mar 08, 2024 | 47.30 | 47.54 | 46.60 | 46.78 | 12,258 | -0.20(-0.43%) |
Mar 07, 2024 | 46.82 | 47.21 | 46.82 | 46.99 | 47,807 | +0.38(+0.82%) |
Mar 06, 2024 | 46.88 | 46.88 | 46.50 | 46.60 | 46,454 | +0.18(+0.38%) |
Mar 05, 2024 | 46.63 | 46.84 | 46.29 | 46.43 | 17,706 | -0.37(-0.80%) |
Mar 04, 2024 | 47.29 | 47.47 | 46.78 | 46.80 | 31,362 | -0.42(-0.89%) |
Mar 01, 2024 | 47.15 | 47.26 | 46.95 | 47.22 | 26,849 | +0.28(+0.61%) |
Feb 29, 2024 | 47.04 | 47.04 | 46.66 | 46.93 | 53,063 | +0.40(+0.86%) |
Feb 28, 2024 | 46.59 | 46.88 | 46.50 | 46.54 | 21,058 | -0.50(-1.07%) |
Feb 27, 2024 | 47.07 | 47.15 | 46.85 | 47.04 | 133,451 | +0.08(+0.18%) |
Feb 26, 2024 | 46.44 | 47.00 | 46.44 | 46.96 | 10,809 | +0.43(+0.92%) |
Feb 23, 2024 | 46.02 | 46.68 | 45.93 | 46.53 | 24,585 | +0.41(+0.89%) |
Feb 22, 2024 | 46.17 | 46.20 | 45.81 | 46.12 | 10,577 | +0.23(+0.50%) |
Feb 21, 2024 | 46.90 | 46.90 | 45.61 | 45.89 | 53,051 | -0.02(-0.04%) |
Feb 20, 2024 | 46.06 | 46.86 | 45.87 | 45.91 | 13,303 | -0.62(-1.33%) |
Feb 16, 2024 | 46.66 | 46.89 | 46.38 | 46.53 | 28,961 | -0.44(-0.93%) |
Feb 15, 2024 | 46.30 | 47.00 | 46.30 | 46.96 | 9,295 | +1.05(+2.28%) |
Feb 14, 2024 | 45.69 | 45.97 | 45.49 | 45.92 | 3,712 | +0.82(+1.83%) |
Feb 13, 2024 | 45.33 | 45.82 | 45.00 | 45.09 | 6,616 | -1.46(-3.13%) |
Feb 12, 2024 | 45.97 | 46.74 | 45.97 | 46.55 | 6,189 | +0.65(+1.43%) |
Feb 09, 2024 | 45.46 | 45.94 | 45.41 | 45.89 | 9,281 | +0.58(+1.28%) |
Feb 08, 2024 | 44.59 | 45.43 | 44.51 | 45.31 | 43,860 | +0.61(+1.38%) |
Feb 07, 2024 | 44.74 | 45.71 | 44.48 | 44.70 | 25,476 | +0.12(+0.28%) |
Feb 06, 2024 | 44.48 | 45.61 | 44.40 | 44.57 | 22,137 | +0.09(+0.21%) |
Feb 05, 2024 | 44.77 | 44.77 | 44.13 | 44.48 | 6,045 | -0.59(-1.32%) |
Feb 02, 2024 | 44.64 | 45.25 | 44.64 | 45.08 | 8,828 | -0.13(-0.30%) |
Feb 01, 2024 | 44.84 | 45.25 | 44.40 | 45.21 | 39,632 | +0.46(+1.02%) |
Jan 31, 2024 | 45.51 | 45.59 | 44.66 | 44.75 | 25,236 | -0.91(-1.99%) |
Jan 30, 2024 | 45.28 | 45.66 | 45.28 | 45.66 | 12,882 | -0.08(-0.18%) |
Jan 29, 2024 | 45.05 | 45.74 | 45.05 | 45.74 | 7,627 | +0.56(+1.24%) |
Jan 26, 2024 | 44.87 | 45.34 | 44.87 | 45.19 | 32,632 | +0.17(+0.37%) |
Jan 25, 2024 | 45.15 | 45.23 | 44.74 | 45.02 | 12,438 | +0.22(+0.48%) |
Jan 24, 2024 | 45.40 | 45.40 | 44.72 | 44.80 | 1,985 | -0.29(-0.64%) |
Jan 23, 2024 | 45.40 | 45.52 | 44.89 | 45.09 | 6,955 | -0.28(-0.61%) |
Jan 22, 2024 | 44.40 | 45.62 | 44.40 | 45.37 | 7,819 | +0.77(+1.73%) |
Jan 19, 2024 | 44.10 | 44.65 | 43.88 | 44.60 | 6,180 | +0.38(+0.85%) |
Jan 18, 2024 | 43.88 | 44.22 | 43.61 | 44.22 | 18,400 | +0.50(+1.15%) |
Jan 17, 2024 | 43.41 | 43.71 | 43.27 | 43.71 | 11,311 | -0.17(-0.38%) |
Jan 16, 2024 | 43.99 | 44.00 | 43.64 | 43.88 | 7,842 | -0.18(-0.41%) |
Jan 12, 2024 | 44.44 | 44.44 | 43.92 | 44.06 | 5,615 | -0.15(-0.34%) |
Jan 11, 2024 | 44.07 | 44.21 | 43.85 | 44.21 | 8,790 | +0.03(+0.07%) |
Jan 10, 2024 | 44.05 | 44.18 | 44.02 | 44.18 | 2,101 | +0.12(+0.28%) |
Jan 09, 2024 | 44.04 | 44.17 | 44.01 | 44.06 | 9,783 | -0.37(-0.84%) |
Jan 08, 2024 | 43.91 | 44.44 | 43.91 | 44.44 | 8,881 | +0.44(+1.00%) |
Jan 05, 2024 | 43.89 | 44.39 | 43.89 | 43.99 | 3,563 | -0.24(-0.54%) |
Jan 04, 2024 | 44.18 | 44.50 | 44.18 | 44.23 | 1,119 | +0.13(+0.29%) |
Jan 03, 2024 | 44.61 | 44.64 | 44.10 | 44.10 | 1,441 | -0.90(-2.01%) |
Jan 02, 2024 | 45.38 | 45.38 | 44.82 | 45.01 | 20,562 | -0.39(-0.86%) |
Dec 29, 2023 | 45.89 | 45.89 | 45.40 | 45.40 | 3,084 | -0.53(-1.15%) |
Dec 28, 2023 | 46.12 | 46.13 | 45.82 | 45.92 | 2,423 | -0.23(-0.51%) |
Dec 27, 2023 | 46.51 | 46.84 | 45.98 | 46.16 | 22,985 | -0.00(-0.01%) |
Dec 26, 2023 | 46.01 | 46.21 | 45.81 | 46.16 | 13,177 | +0.50(+1.08%) |
Dec 22, 2023 | 46.72 | 47.05 | 45.67 | 45.67 | 8,771 | +0.21(+0.46%) |
Dec 21, 2023 | 47.05 | 47.05 | 45.10 | 45.46 | 36,082 | +0.66(+1.46%) |
Dec 20, 2023 | 45.42 | 46.52 | 44.78 | 44.80 | 27,125 | -0.77(-1.68%) |
Dec 19, 2023 | 44.73 | 45.59 | 44.73 | 45.57 | 16,931 | +1.08(+2.42%) |
Dec 18, 2023 | 44.49 | 44.61 | 44.44 | 44.49 | 2,859 | +0.10(+0.22%) |
Dec 15, 2023 | 44.48 | 44.48 | 44.40 | 44.40 | 411 | -0.25(-0.56%) |
Dec 14, 2023 | 44.43 | 44.65 | 44.29 | 44.65 | 4,374 | +1.12(+2.58%) |
Dec 13, 2023 | 42.17 | 43.52 | 42.17 | 43.52 | 9,354 | +1.50(+3.57%) |
Dec 12, 2023 | 41.85 | 42.18 | 41.85 | 42.02 | 3,910 | -0.13(-0.31%) |
Dec 11, 2023 | 41.96 | 42.16 | 41.86 | 42.16 | 1,992 | +0.11(+0.27%) |
Dec 08, 2023 | 42.02 | 42.05 | 42.02 | 42.04 | 3,965 | +0.35(+0.84%) |
Dec 07, 2023 | 41.42 | 41.69 | 41.42 | 41.69 | 2,399 | +0.20(+0.48%) |
Dec 06, 2023 | 41.97 | 42.38 | 41.46 | 41.50 | 3,526 | -0.26(-0.63%) |
Dec 05, 2023 | 42.25 | 42.25 | 41.76 | 41.76 | 404 | -0.57(-1.34%) |
Dec 04, 2023 | 41.62 | 42.33 | 41.62 | 42.33 | 8,881 | +0.40(+0.94%) |
Dec 01, 2023 | 41.05 | 41.93 | 41.05 | 41.93 | 7,959 | +0.86(+2.10%) |
Nov 30, 2023 | 41.00 | 41.13 | 40.93 | 41.07 | 3,813 | +0.34(+0.84%) |
Nov 29, 2023 | 41.05 | 41.06 | 40.73 | 40.73 | 3,226 | +0.11(+0.28%) |
Nov 28, 2023 | 41.92 | 42.22 | 40.53 | 40.61 | 7,688 | -0.43(-1.05%) |
Nov 27, 2023 | 41.06 | 41.52 | 40.88 | 41.05 | 6,491 | -0.13(-0.31%) |
Nov 24, 2023 | 40.96 | 41.21 | 40.96 | 41.17 | 1,171 | +0.21(+0.50%) |
Nov 22, 2023 | 41.01 | 41.12 | 40.95 | 40.97 | 1,099 | +0.22(+0.54%) |
Nov 21, 2023 | 40.94 | 40.94 | 40.74 | 40.75 | 7,628 | -0.41(-0.99%) |
Nov 20, 2023 | 40.98 | 41.19 | 40.98 | 41.15 | 2,331 | +0.21(+0.52%) |
Nov 17, 2023 | 40.73 | 41.02 | 40.73 | 40.94 | 8,399 | +0.53(+1.30%) |
Nov 16, 2023 | 41.10 | 41.10 | 40.41 | 40.41 | 11,064 | -0.90(-2.19%) |
Nov 15, 2023 | 41.65 | 41.65 | 41.06 | 41.32 | 18,059 | +0.26(+0.64%) |
Nov 14, 2023 | 40.23 | 41.06 | 40.17 | 41.06 | 4,002 | +1.83(+4.68%) |
Nov 13, 2023 | 38.79 | 39.25 | 38.78 | 39.22 | 5,442 | +0.16(+0.42%) |
Nov 10, 2023 | 38.63 | 39.17 | 38.55 | 39.06 | 8,807 | +0.69(+1.80%) |
Nov 09, 2023 | 38.96 | 38.96 | 38.37 | 38.37 | 912 | -0.40(-1.03%) |
Nov 08, 2023 | 39.10 | 39.10 | 38.76 | 38.76 | 1,907 | -0.51(-1.31%) |
Nov 07, 2023 | 39.36 | 39.39 | 39.28 | 39.28 | 2,470 | -0.36(-0.91%) |
Nov 06, 2023 | 40.00 | 40.00 | 39.40 | 39.64 | 3,066 | -0.16(-0.40%) |
Nov 03, 2023 | 39.52 | 40.05 | 39.52 | 39.80 | 1,483 | +0.82(+2.11%) |
Nov 02, 2023 | 38.60 | 38.97 | 38.57 | 38.97 | 2,501 | +0.72(+1.89%) |
Nov 01, 2023 | 37.94 | 38.25 | 37.85 | 38.25 | 2,423 | +0.22(+0.57%) |
Oct 31, 2023 | 37.87 | 38.07 | 37.85 | 38.03 | 1,646 | +0.21(+0.56%) |
Oct 30, 2023 | 38.17 | 38.18 | 37.71 | 37.82 | 3,243 | +0.04(+0.11%) |
Oct 27, 2023 | 37.91 | 37.91 | 37.73 | 37.78 | 2,327 | -0.25(-0.65%) |
Oct 26, 2023 | 38.24 | 38.24 | 37.85 | 38.03 | 3,002 | -0.04(-0.10%) |
Oct 25, 2023 | 38.10 | 38.18 | 38.07 | 38.07 | 1,877 | -0.29(-0.76%) |
Oct 24, 2023 | 38.25 | 38.49 | 38.12 | 38.36 | 2,238 | +0.47(+1.24%) |
Oct 23, 2023 | 38.01 | 38.32 | 37.89 | 37.89 | 2,914 | -0.31(-0.80%) |
Oct 20, 2023 | 38.52 | 38.52 | 38.20 | 38.20 | 2,611 | -0.42(-1.08%) |
Oct 19, 2023 | 39.18 | 39.18 | 38.57 | 38.61 | 2,640 | -0.65(-1.65%) |
Oct 18, 2023 | 39.63 | 39.70 | 39.23 | 39.26 | 7,027 | -0.82(-2.05%) |
Oct 17, 2023 | 39.76 | 40.18 | 39.76 | 40.08 | 1,632 | +0.42(+1.05%) |
Oct 16, 2023 | 39.48 | 39.72 | 39.47 | 39.67 | 6,480 | +0.52(+1.32%) |
Oct 13, 2023 | 39.75 | 39.75 | 39.15 | 39.15 | 1,500 | -0.44(-1.11%) |
Oct 12, 2023 | 39.98 | 39.98 | 39.59 | 39.59 | 881 | -0.70(-1.75%) |
Oct 11, 2023 | 40.16 | 40.29 | 40.06 | 40.29 | 3,245 | -0.11(-0.28%) |
Oct 10, 2023 | 40.28 | 40.50 | 40.28 | 40.41 | 1,122 | +0.58(+1.45%) |
Oct 09, 2023 | 39.35 | 39.91 | 39.35 | 39.83 | 1,153 | +0.31(+0.78%) |
Oct 06, 2023 | 38.87 | 39.69 | 38.87 | 39.52 | 2,052 | +0.42(+1.08%) |
Oct 05, 2023 | 39.01 | 39.17 | 38.97 | 39.10 | 725 | +0.14(+0.36%) |
Oct 04, 2023 | 38.77 | 39.03 | 38.77 | 38.96 | 3,739 | -0.00(-0.00%) |
Oct 03, 2023 | 39.00 | 39.08 | 38.87 | 38.96 | 6,128 | -0.56(-1.42%) |
Oct 02, 2023 | 39.61 | 39.81 | 39.35 | 39.53 | 2,828 | -0.48(-1.20%) |
Sep 29, 2023 | 40.36 | 40.36 | 39.97 | 40.01 | 1,850 | -0.35(-0.87%) |
Sep 28, 2023 | 40.14 | 40.53 | 40.14 | 40.36 | 1,060 | +0.39(+0.96%) |
Sep 27, 2023 | 39.91 | 39.97 | 39.88 | 39.97 | 666 | +0.52(+1.32%) |
Sep 26, 2023 | 39.76 | 39.76 | 39.45 | 39.45 | 3,712 | -0.36(-0.91%) |
Sep 25, 2023 | 39.73 | 39.87 | 39.72 | 39.81 | 2,983 | +0.26(+0.65%) |
Sep 22, 2023 | 39.71 | 39.71 | 39.56 | 39.56 | 634 | -0.03(-0.07%) |
Sep 21, 2023 | 39.62 | 39.62 | 39.50 | 39.58 | 1,535 | -0.41(-1.02%) |
Sep 20, 2023 | 40.65 | 40.65 | 39.99 | 39.99 | 851 | -0.52(-1.28%) |
Sep 19, 2023 | 40.44 | 40.51 | 40.44 | 40.51 | 2,950 | -0.16(-0.40%) |
Sep 18, 2023 | 40.67 | 40.67 | 40.67 | 40.67 | 505 | -0.01(-0.03%) |
Sep 15, 2023 | 40.66 | 40.68 | 40.62 | 40.68 | 872 | -0.62(-1.50%) |
Sep 14, 2023 | 41.10 | 41.30 | 41.10 | 41.30 | 792 | +0.37(+0.90%) |
Sep 13, 2023 | 40.91 | 40.94 | 40.91 | 40.93 | 3,004 | -0.13(-0.31%) |
Sep 12, 2023 | 41.19 | 41.19 | 41.06 | 41.06 | 696 | -0.14(-0.34%) |
Sep 11, 2023 | 41.20 | 41.20 | 41.12 | 41.20 | 3,927 | +0.05(+0.13%) |
Sep 08, 2023 | 41.39 | 41.39 | 41.15 | 41.15 | 806 | -0.29(-0.70%) |
Sep 07, 2023 | 41.30 | 41.44 | 41.30 | 41.44 | 1,959 | -0.27(-0.64%) |
Sep 06, 2023 | 41.75 | 41.75 | 41.55 | 41.71 | 7,797 | -0.13(-0.31%) |
Sep 05, 2023 | 41.85 | 42.00 | 41.84 | 41.84 | 1,988 | -1.13(-2.64%) |