Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 48.14 | 48.37 | 48.07 | 48.35 | 101,510 | +0.35(+0.73%) |
May 13, 2024 | 47.92 | 48.14 | 47.88 | 48.00 | 47,741 | +0.09(+0.19%) |
May 10, 2024 | 47.89 | 47.98 | 47.76 | 47.91 | 172,637 | +0.30(+0.63%) |
May 09, 2024 | 47.48 | 47.71 | 47.48 | 47.61 | 175,992 | +0.02(+0.04%) |
May 08, 2024 | 47.41 | 47.67 | 47.36 | 47.59 | 115,908 | +0.23(+0.49%) |
May 07, 2024 | 47.25 | 47.41 | 47.09 | 47.36 | 91,119 | +0.27(+0.57%) |
May 06, 2024 | 46.84 | 47.09 | 46.75 | 47.09 | 103,916 | +0.49(+1.05%) |
May 03, 2024 | 46.70 | 46.86 | 46.49 | 46.60 | 89,358 | +0.22(+0.47%) |
May 02, 2024 | 46.45 | 46.52 | 46.00 | 46.38 | 189,121 | +0.14(+0.30%) |
May 01, 2024 | 46.43 | 46.70 | 46.15 | 46.24 | 46,974 | -0.31(-0.67%) |
Apr 30, 2024 | 46.89 | 47.07 | 46.51 | 46.55 | 128,786 | -1.23(-2.57%) |
Apr 29, 2024 | 47.77 | 47.80 | 47.64 | 47.78 | 500,499 | +0.03(+0.06%) |
Apr 26, 2024 | 47.52 | 48.10 | 47.52 | 47.75 | 168,587 | +0.61(+1.29%) |
Apr 25, 2024 | 46.86 | 47.21 | 46.69 | 47.14 | 63,356 | -0.30(-0.63%) |
Apr 24, 2024 | 47.59 | 47.61 | 47.35 | 47.44 | 49,281 | -0.12(-0.25%) |
Apr 23, 2024 | 47.39 | 47.62 | 47.28 | 47.56 | 187,251 | +0.42(+0.89%) |
Apr 22, 2024 | 46.99 | 47.27 | 46.94 | 47.14 | 261,895 | +0.63(+1.35%) |
Apr 19, 2024 | 46.67 | 46.76 | 46.40 | 46.51 | 124,442 | -0.12(-0.26%) |
Apr 18, 2024 | 46.63 | 46.87 | 46.57 | 46.63 | 31,588 | +0.10(+0.21%) |
Apr 17, 2024 | 46.98 | 46.98 | 46.44 | 46.53 | 114,424 | -0.10(-0.21%) |
Apr 16, 2024 | 46.57 | 46.72 | 46.37 | 46.63 | 142,823 | -0.18(-0.38%) |
Apr 15, 2024 | 47.51 | 47.64 | 46.79 | 46.81 | 222,271 | -0.08(-0.17%) |
Apr 12, 2024 | 47.03 | 47.15 | 46.65 | 46.89 | 187,494 | -0.47(-0.99%) |
Apr 11, 2024 | 47.37 | 47.47 | 46.90 | 47.36 | 110,282 | +0.02(+0.04%) |
Apr 10, 2024 | 47.16 | 47.70 | 47.13 | 47.34 | 447,059 | -0.11(-0.23%) |
Apr 09, 2024 | 47.66 | 47.73 | 47.26 | 47.45 | 389,729 | -0.18(-0.38%) |
Apr 08, 2024 | 47.73 | 47.76 | 47.53 | 47.63 | 102,808 | +0.31(+0.66%) |
Apr 05, 2024 | 47.40 | 47.53 | 47.30 | 47.32 | 39,132 | +0.02(+0.04%) |
Apr 04, 2024 | 48.08 | 48.08 | 47.28 | 47.30 | 154,637 | -0.51(-1.07%) |
Apr 03, 2024 | 47.73 | 47.96 | 47.68 | 47.81 | 213,425 | +0.04(+0.08%) |
Apr 02, 2024 | 47.88 | 47.95 | 47.66 | 47.77 | 649,092 | -0.72(-1.48%) |
Apr 01, 2024 | 48.34 | 48.75 | 48.34 | 48.49 | 71,995 | +0.19(+0.39%) |
Mar 28, 2024 | 48.34 | 48.33 | 48.33 | 48.30 | 124,533 | -0.08(-0.17%) |
Mar 27, 2024 | 48.31 | 48.45 | 48.21 | 48.38 | 103,529 | +0.41(+0.85%) |
Mar 26, 2024 | 48.03 | 48.21 | 47.97 | 47.97 | 897,093 | +0.07(+0.15%) |
Mar 25, 2024 | 47.85 | 48.13 | 47.76 | 47.90 | 143,632 | -0.05(-0.10%) |
Mar 22, 2024 | 47.84 | 48.07 | 47.77 | 47.95 | 108,545 | +0.15(+0.31%) |
Mar 21, 2024 | 47.77 | 47.93 | 47.74 | 47.80 | 147,038 | -0.07(-0.15%) |
Mar 20, 2024 | 47.41 | 47.87 | 47.37 | 47.87 | 66,977 | +0.48(+1.01%) |
Mar 19, 2024 | 47.29 | 47.59 | 47.26 | 47.39 | 89,143 | +0.20(+0.42%) |
Mar 18, 2024 | 47.48 | 47.52 | 47.19 | 47.19 | 86,198 | -0.25(-0.53%) |
Mar 15, 2024 | 47.47 | 47.59 | 47.27 | 47.44 | 103,868 | +0.28(+0.59%) |
Mar 14, 2024 | 47.38 | 47.44 | 46.97 | 47.16 | 24,744 | -0.18(-0.38%) |
Mar 13, 2024 | 47.42 | 47.54 | 47.27 | 47.34 | 46,975 | -0.11(-0.23%) |
Mar 12, 2024 | 46.97 | 47.45 | 46.81 | 47.45 | 56,985 | +0.72(+1.54%) |
Mar 11, 2024 | 46.78 | 46.87 | 46.61 | 46.73 | 56,912 | -0.03(-0.06%) |
Mar 08, 2024 | 47.18 | 47.19 | 46.75 | 46.76 | 95,297 | -0.39(-0.83%) |
Mar 07, 2024 | 46.98 | 47.26 | 46.97 | 47.15 | 215,739 | +0.45(+0.96%) |
Mar 06, 2024 | 46.65 | 46.81 | 46.59 | 46.70 | 195,078 | +0.35(+0.76%) |
Mar 05, 2024 | 46.61 | 46.62 | 46.23 | 46.35 | 982,897 | -0.23(-0.49%) |
Mar 04, 2024 | 46.49 | 46.63 | 46.39 | 46.58 | 369,470 | +0.00(+0.00%) |
Mar 01, 2024 | 46.47 | 46.63 | 46.30 | 46.58 | 767,993 | +0.26(+0.56%) |
Feb 29, 2024 | 46.28 | 46.37 | 46.04 | 46.32 | 85,981 | +0.12(+0.26%) |
Feb 28, 2024 | 46.39 | 46.42 | 46.17 | 46.20 | 45,746 | +0.01(+0.02%) |
Feb 27, 2024 | 46.21 | 46.37 | 46.18 | 46.19 | 147,183 | -0.01(-0.01%) |
Feb 26, 2024 | 46.24 | 46.41 | 46.09 | 46.20 | 550,656 | -0.08(-0.16%) |
Feb 23, 2024 | 46.35 | 46.49 | 46.21 | 46.27 | 2,250,530 | -0.01(-0.02%) |
Feb 22, 2024 | 46.21 | 46.34 | 46.02 | 46.28 | 146,958 | +0.66(+1.45%) |
Feb 21, 2024 | 45.30 | 45.62 | 45.27 | 45.62 | 99,920 | +0.40(+0.88%) |
Feb 20, 2024 | 45.18 | 45.39 | 45.06 | 45.22 | 70,500 | +0.04(+0.09%) |
Feb 16, 2024 | 45.33 | 45.45 | 45.14 | 45.18 | 53,884 | -0.04(-0.09%) |
Feb 15, 2024 | 44.96 | 45.38 | 44.94 | 45.22 | 267,202 | +0.56(+1.25%) |
Feb 14, 2024 | 44.51 | 44.87 | 44.48 | 44.66 | 58,521 | +0.33(+0.74%) |
Feb 13, 2024 | 44.51 | 44.56 | 44.21 | 44.33 | 111,198 | -0.61(-1.36%) |
Feb 12, 2024 | 44.88 | 45.00 | 44.88 | 44.94 | 189,916 | +0.06(+0.13%) |
Feb 09, 2024 | 44.71 | 44.97 | 44.50 | 44.88 | 54,887 | +0.24(+0.55%) |
Feb 08, 2024 | 44.79 | 44.81 | 44.50 | 44.64 | 51,607 | +0.32(+0.71%) |
Feb 07, 2024 | 44.47 | 44.51 | 44.24 | 44.32 | 82,378 | +0.04(+0.09%) |
Feb 06, 2024 | 44.09 | 44.38 | 44.09 | 44.28 | 69,459 | +0.41(+0.93%) |
Feb 05, 2024 | 43.86 | 44.03 | 43.67 | 43.87 | 35,791 | -0.10(-0.23%) |
Feb 02, 2024 | 43.99 | 44.09 | 43.82 | 43.97 | 89,333 | +0.08(+0.18%) |
Feb 01, 2024 | 43.75 | 43.95 | 43.48 | 43.89 | 462,037 | +0.49(+1.13%) |
Jan 31, 2024 | 43.71 | 43.75 | 43.38 | 43.40 | 45,260 | -0.25(-0.57%) |
Jan 30, 2024 | 43.52 | 43.65 | 43.50 | 43.65 | 47,950 | +0.28(+0.65%) |
Jan 29, 2024 | 43.15 | 43.45 | 43.06 | 43.37 | 30,236 | +0.15(+0.35%) |
Jan 26, 2024 | 43.24 | 43.34 | 43.10 | 43.22 | 84,655 | +0.25(+0.58%) |
Jan 25, 2024 | 42.77 | 42.97 | 42.68 | 42.97 | 65,468 | +0.29(+0.68%) |
Jan 24, 2024 | 42.71 | 42.84 | 42.63 | 42.68 | 426,287 | +0.44(+1.04%) |
Jan 23, 2024 | 42.09 | 42.34 | 42.09 | 42.24 | 105,313 | +0.04(+0.09%) |
Jan 22, 2024 | 42.22 | 42.44 | 42.19 | 42.20 | 64,626 | +0.10(+0.24%) |
Jan 19, 2024 | 41.98 | 42.17 | 41.75 | 42.10 | 68,215 | -0.01(-0.02%) |
Jan 18, 2024 | 41.95 | 42.15 | 41.92 | 42.11 | 123,352 | +0.44(+1.06%) |
Jan 17, 2024 | 41.65 | 41.77 | 41.53 | 41.67 | 36,114 | -0.35(-0.83%) |
Jan 16, 2024 | 42.01 | 42.20 | 41.94 | 42.02 | 57,081 | -0.50(-1.18%) |
Jan 12, 2024 | 42.62 | 42.66 | 42.46 | 42.52 | 34,605 | -0.02(-0.05%) |
Jan 11, 2024 | 42.69 | 42.69 | 42.33 | 42.54 | 63,129 | -0.14(-0.33%) |
Jan 10, 2024 | 42.47 | 42.72 | 42.45 | 42.68 | 29,553 | +0.21(+0.49%) |
Jan 09, 2024 | 42.40 | 42.67 | 42.35 | 42.47 | 44,125 | -0.38(-0.89%) |
Jan 08, 2024 | 42.50 | 42.88 | 42.50 | 42.85 | 81,202 | +0.56(+1.32%) |
Jan 05, 2024 | 42.18 | 42.58 | 42.18 | 42.29 | 59,603 | +0.02(+0.05%) |
Jan 04, 2024 | 42.28 | 42.54 | 42.25 | 42.27 | 45,952 | +0.10(+0.24%) |
Jan 03, 2024 | 42.22 | 42.41 | 42.14 | 42.17 | 312,972 | -0.55(-1.29%) |
Jan 02, 2024 | 42.76 | 42.94 | 42.65 | 42.72 | 68,395 | -0.13(-0.30%) |
Dec 29, 2023 | 42.84 | 43.00 | 42.71 | 42.85 | 431,938 | +0.12(+0.28%) |
Dec 28, 2023 | 42.88 | 42.88 | 42.73 | 42.73 | 27,422 | -0.27(-0.63%) |
Dec 27, 2023 | 42.84 | 43.00 | 42.78 | 43.00 | 35,018 | +0.11(+0.26%) |
Dec 26, 2023 | 42.84 | 43.00 | 42.25 | 42.89 | 27,438 | +0.12(+0.28%) |
Dec 22, 2023 | 42.84 | 42.88 | 42.67 | 42.77 | 54,802 | -0.09(-0.20%) |
Dec 21, 2023 | 42.69 | 42.85 | 42.41 | 42.85 | 85,437 | +0.46(+1.08%) |
Dec 20, 2023 | 42.68 | 42.87 | 42.39 | 42.40 | 33,571 | -0.43(-1.00%) |
Dec 19, 2023 | 42.72 | 42.87 | 42.69 | 42.83 | 61,310 | +0.14(+0.33%) |
Dec 18, 2023 | 42.63 | 42.69 | 42.50 | 42.69 | 69,925 | -0.04(-0.09%) |
Dec 15, 2023 | 42.82 | 42.95 | 42.69 | 42.73 | 94,490 | -0.03(-0.07%) |
Dec 14, 2023 | 42.84 | 42.91 | 42.58 | 42.76 | 84,112 | -0.04(-0.09%) |
Dec 13, 2023 | 42.70 | 42.85 | 42.38 | 42.80 | 59,462 | +0.13(+0.30%) |
Dec 12, 2023 | 42.62 | 42.71 | 42.52 | 42.67 | 25,764 | +0.08(+0.19%) |
Dec 11, 2023 | 42.45 | 42.61 | 42.45 | 42.59 | 50,869 | +0.13(+0.31%) |
Dec 08, 2023 | 42.33 | 42.56 | 42.33 | 42.46 | 119,391 | +0.39(+0.92%) |
Dec 07, 2023 | 42.04 | 42.17 | 41.94 | 42.07 | 31,566 | +0.03(+0.07%) |
Dec 06, 2023 | 42.15 | 42.32 | 42.04 | 42.04 | 34,790 | +0.25(+0.60%) |
Dec 05, 2023 | 41.65 | 41.90 | 41.65 | 41.79 | 75,013 | +0.13(+0.31%) |
Dec 04, 2023 | 41.54 | 41.72 | 41.53 | 41.66 | 49,521 | -0.01(-0.02%) |