Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.63 | 50.42 | 48.54 | 49.03 | 84,605 | +0.68(+1.41%) |
May 16, 2024 | 47.91 | 48.55 | 47.74 | 48.35 | 40,161 | +0.43(+0.90%) |
May 15, 2024 | 47.67 | 48.03 | 47.20 | 47.92 | 41,203 | +0.56(+1.18%) |
May 14, 2024 | 47.69 | 48.00 | 47.11 | 47.36 | 31,793 | +0.42(+0.89%) |
May 13, 2024 | 47.22 | 47.43 | 46.87 | 46.94 | 34,217 | +0.00(+0.00%) |
May 10, 2024 | 47.50 | 47.50 | 46.38 | 46.94 | 29,814 | -0.40(-0.84%) |
May 09, 2024 | 46.72 | 47.42 | 46.72 | 47.34 | 48,306 | +0.04(+0.08%) |
May 08, 2024 | 46.27 | 47.34 | 46.08 | 47.30 | 34,910 | +0.69(+1.48%) |
May 07, 2024 | 47.45 | 47.88 | 46.61 | 46.61 | 33,650 | -0.92(-1.94%) |
May 06, 2024 | 47.29 | 47.70 | 47.26 | 47.53 | 36,682 | +0.21(+0.44%) |
May 03, 2024 | 46.88 | 47.46 | 46.78 | 47.32 | 44,121 | +0.49(+1.05%) |
May 02, 2024 | 46.07 | 46.89 | 45.78 | 46.83 | 48,085 | +1.13(+2.47%) |
May 01, 2024 | 44.58 | 46.13 | 44.58 | 45.70 | 50,457 | +1.72(+3.91%) |
Apr 30, 2024 | 44.06 | 44.50 | 43.77 | 43.98 | 57,823 | -0.82(-1.83%) |
Apr 29, 2024 | 46.09 | 46.98 | 44.80 | 44.80 | 58,993 | -1.53(-3.30%) |
Apr 26, 2024 | 45.23 | 46.35 | 44.93 | 46.33 | 38,389 | +0.48(+1.05%) |
Apr 25, 2024 | 46.21 | 46.20 | 45.09 | 45.85 | 48,485 | -0.70(-1.50%) |
Apr 24, 2024 | 46.37 | 46.63 | 45.70 | 46.55 | 52,143 | -0.10(-0.21%) |
Apr 23, 2024 | 46.41 | 47.14 | 46.41 | 46.65 | 41,492 | +0.38(+0.82%) |
Apr 22, 2024 | 45.69 | 46.49 | 45.69 | 46.27 | 46,981 | +0.55(+1.20%) |
Apr 19, 2024 | 43.47 | 45.72 | 43.47 | 45.72 | 94,917 | +2.03(+4.65%) |
Apr 18, 2024 | 43.90 | 44.01 | 43.39 | 43.69 | 56,091 | +0.18(+0.41%) |
Apr 17, 2024 | 44.12 | 44.39 | 43.51 | 43.51 | 52,191 | -0.23(-0.53%) |
Apr 16, 2024 | 44.32 | 44.41 | 43.52 | 43.74 | 63,634 | -0.48(-1.09%) |
Apr 15, 2024 | 44.33 | 44.43 | 43.69 | 44.22 | 76,651 | -0.11(-0.25%) |
Apr 12, 2024 | 43.85 | 44.34 | 43.61 | 44.33 | 48,155 | +0.29(+0.66%) |
Apr 11, 2024 | 44.78 | 44.78 | 43.09 | 44.04 | 65,291 | -0.10(-0.23%) |
Apr 10, 2024 | 46.67 | 46.67 | 43.68 | 44.14 | 83,049 | -3.63(-7.60%) |
Apr 09, 2024 | 47.58 | 48.29 | 47.58 | 47.77 | 35,513 | +0.29(+0.61%) |
Apr 08, 2024 | 47.13 | 47.75 | 47.04 | 47.48 | 33,809 | +0.63(+1.34%) |
Apr 05, 2024 | 47.25 | 47.34 | 46.56 | 46.85 | 42,597 | -0.60(-1.26%) |
Apr 04, 2024 | 48.11 | 48.60 | 47.19 | 47.45 | 60,113 | -0.52(-1.08%) |
Apr 03, 2024 | 47.87 | 48.10 | 47.51 | 47.97 | 47,421 | +0.29(+0.61%) |
Apr 02, 2024 | 48.20 | 48.22 | 47.49 | 47.68 | 66,555 | -1.22(-2.49%) |
Apr 01, 2024 | 50.40 | 50.40 | 48.54 | 48.90 | 44,122 | -1.39(-2.76%) |
Mar 28, 2024 | 49.48 | 50.50 | 49.07 | 50.29 | 75,106 | +0.65(+1.31%) |
Mar 27, 2024 | 48.36 | 49.85 | 48.23 | 49.64 | 53,228 | +2.02(+4.24%) |
Mar 26, 2024 | 48.07 | 48.07 | 47.52 | 47.62 | 59,217 | -0.18(-0.38%) |
Mar 25, 2024 | 47.64 | 48.57 | 47.50 | 47.80 | 27,195 | -0.06(-0.13%) |
Mar 22, 2024 | 48.70 | 49.17 | 47.57 | 47.86 | 42,277 | -1.25(-2.55%) |
Mar 21, 2024 | 48.95 | 49.50 | 48.45 | 49.11 | 54,726 | +0.38(+0.78%) |
Mar 20, 2024 | 46.65 | 48.95 | 46.31 | 48.73 | 62,691 | +2.10(+4.50%) |
Mar 19, 2024 | 47.11 | 47.50 | 46.59 | 46.63 | 80,555 | -0.34(-0.72%) |
Mar 18, 2024 | 48.33 | 48.33 | 46.84 | 46.97 | 88,808 | -1.45(-2.99%) |
Mar 15, 2024 | 47.43 | 48.79 | 47.43 | 48.42 | 238,142 | +0.94(+1.98%) |
Mar 14, 2024 | 48.84 | 48.84 | 47.18 | 47.48 | 69,520 | -1.46(-2.98%) |
Mar 13, 2024 | 49.07 | 49.93 | 48.81 | 48.94 | 46,112 | -0.26(-0.53%) |
Mar 12, 2024 | 50.31 | 50.46 | 49.06 | 49.20 | 37,339 | -0.95(-1.89%) |
Mar 11, 2024 | 50.16 | 50.54 | 50.10 | 50.15 | 43,825 | -0.06(-0.12%) |
Mar 08, 2024 | 50.01 | 50.47 | 49.64 | 50.21 | 45,304 | +0.60(+1.21%) |
Mar 07, 2024 | 50.19 | 50.53 | 49.57 | 49.61 | 38,078 | -0.07(-0.14%) |
Mar 06, 2024 | 49.57 | 50.16 | 48.05 | 49.68 | 59,831 | +0.43(+0.87%) |
Mar 05, 2024 | 47.65 | 50.09 | 47.65 | 49.25 | 63,051 | +1.56(+3.27%) |
Mar 04, 2024 | 48.69 | 49.27 | 47.68 | 47.69 | 35,492 | -0.83(-1.71%) |
Mar 01, 2024 | 47.70 | 48.84 | 47.30 | 48.52 | 76,009 | +0.36(+0.75%) |
Feb 29, 2024 | 48.00 | 48.91 | 47.69 | 48.16 | 48,601 | +0.63(+1.33%) |
Feb 28, 2024 | 47.51 | 48.27 | 47.45 | 47.53 | 56,281 | -0.21(-0.44%) |
Feb 27, 2024 | 47.68 | 48.62 | 47.65 | 47.74 | 45,125 | -0.27(-0.56%) |
Feb 26, 2024 | 48.49 | 48.62 | 47.26 | 48.01 | 45,752 | -0.79(-1.62%) |
Feb 23, 2024 | 48.61 | 48.85 | 48.01 | 48.80 | 43,089 | +0.38(+0.78%) |
Feb 22, 2024 | 49.75 | 49.90 | 48.35 | 48.42 | 56,855 | -1.27(-2.56%) |
Feb 21, 2024 | 50.29 | 50.43 | 49.63 | 49.69 | 45,124 | -0.55(-1.09%) |
Feb 20, 2024 | 50.48 | 51.36 | 49.76 | 50.24 | 56,638 | -1.00(-1.95%) |
Feb 16, 2024 | 50.65 | 51.77 | 49.89 | 51.24 | 82,821 | +0.28(+0.55%) |
Feb 15, 2024 | 48.78 | 51.01 | 48.78 | 50.96 | 66,853 | +2.46(+5.07%) |
Feb 14, 2024 | 48.71 | 48.99 | 47.61 | 48.50 | 46,939 | +0.77(+1.61%) |
Feb 13, 2024 | 49.41 | 49.41 | 47.25 | 47.73 | 105,498 | -3.38(-6.61%) |
Feb 12, 2024 | 49.70 | 51.50 | 49.70 | 51.11 | 50,701 | +1.32(+2.65%) |
Feb 09, 2024 | 48.36 | 50.01 | 48.03 | 49.79 | 75,879 | +1.38(+2.85%) |
Feb 08, 2024 | 47.70 | 48.80 | 47.70 | 48.41 | 80,757 | -0.25(-0.51%) |
Feb 07, 2024 | 50.25 | 50.25 | 48.26 | 48.66 | 95,733 | -1.54(-3.07%) |
Feb 06, 2024 | 48.45 | 50.21 | 48.45 | 50.20 | 95,188 | +1.67(+3.44%) |
Feb 05, 2024 | 48.09 | 48.79 | 47.81 | 48.53 | 96,345 | -0.03(-0.06%) |
Feb 02, 2024 | 48.01 | 49.08 | 48.00 | 48.56 | 98,480 | -0.44(-0.90%) |
Feb 01, 2024 | 49.94 | 50.25 | 47.69 | 49.00 | 138,902 | -0.39(-0.79%) |
Jan 31, 2024 | 52.64 | 52.64 | 49.39 | 49.39 | 134,341 | -4.31(-8.03%) |
Jan 30, 2024 | 54.03 | 54.41 | 53.16 | 53.70 | 60,048 | -0.93(-1.70%) |
Jan 29, 2024 | 54.12 | 54.79 | 53.55 | 54.63 | 67,065 | +0.79(+1.47%) |
Jan 26, 2024 | 54.73 | 54.73 | 52.86 | 53.84 | 55,930 | -0.50(-0.92%) |
Jan 25, 2024 | 56.40 | 56.46 | 53.95 | 54.34 | 60,014 | -1.18(-2.13%) |
Jan 24, 2024 | 55.07 | 56.11 | 54.70 | 55.52 | 62,977 | +0.77(+1.41%) |
Jan 23, 2024 | 55.92 | 56.12 | 54.71 | 54.75 | 58,270 | -0.98(-1.76%) |
Jan 22, 2024 | 53.69 | 55.89 | 53.69 | 55.73 | 132,731 | +2.49(+4.68%) |
Jan 19, 2024 | 52.37 | 53.33 | 51.80 | 53.24 | 54,927 | +0.97(+1.86%) |
Jan 18, 2024 | 52.10 | 52.57 | 51.40 | 52.27 | 53,784 | +0.33(+0.64%) |
Jan 17, 2024 | 51.45 | 52.28 | 51.34 | 51.94 | 64,838 | -0.14(-0.27%) |
Jan 16, 2024 | 52.77 | 52.92 | 51.90 | 52.08 | 63,444 | -1.39(-2.60%) |
Jan 12, 2024 | 54.39 | 54.39 | 52.82 | 53.47 | 62,554 | -0.30(-0.56%) |
Jan 11, 2024 | 53.80 | 54.13 | 52.95 | 53.77 | 101,085 | -0.57(-1.05%) |
Jan 10, 2024 | 54.42 | 54.56 | 53.62 | 54.34 | 90,105 | +0.26(+0.48%) |
Jan 09, 2024 | 54.56 | 54.58 | 53.72 | 54.08 | 83,411 | -1.14(-2.06%) |
Jan 08, 2024 | 55.80 | 56.00 | 54.65 | 55.22 | 55,403 | -0.63(-1.13%) |
Jan 05, 2024 | 55.66 | 56.40 | 55.66 | 55.85 | 66,071 | -0.05(-0.09%) |
Jan 04, 2024 | 56.66 | 56.82 | 55.72 | 55.90 | 77,628 | -0.44(-0.78%) |
Jan 03, 2024 | 58.92 | 59.49 | 56.14 | 56.34 | 87,388 | -2.94(-4.96%) |
Jan 02, 2024 | 59.48 | 60.55 | 58.88 | 59.28 | 102,360 | -0.95(-1.58%) |
Dec 29, 2023 | 60.92 | 60.92 | 59.61 | 60.23 | 44,506 | -0.74(-1.21%) |
Dec 28, 2023 | 61.41 | 61.79 | 60.72 | 60.97 | 39,829 | -0.85(-1.37%) |
Dec 27, 2023 | 63.00 | 63.09 | 61.64 | 61.82 | 53,457 | -0.86(-1.37%) |
Dec 26, 2023 | 62.80 | 63.12 | 62.05 | 62.68 | 104,954 | +0.31(+0.50%) |
Dec 22, 2023 | 63.33 | 63.64 | 61.42 | 62.37 | 68,590 | -0.18(-0.29%) |
Dec 21, 2023 | 64.01 | 64.01 | 61.57 | 62.55 | 56,603 | -0.59(-0.93%) |
Dec 20, 2023 | 63.20 | 65.54 | 62.90 | 63.14 | 82,235 | -0.19(-0.30%) |
Dec 19, 2023 | 62.67 | 63.89 | 62.57 | 63.33 | 68,651 | +1.02(+1.64%) |
Dec 18, 2023 | 63.65 | 63.65 | 60.85 | 62.31 | 48,449 | -0.97(-1.53%) |
Dec 15, 2023 | 63.86 | 64.71 | 63.16 | 63.28 | 288,103 | -0.47(-0.74%) |
Dec 14, 2023 | 63.67 | 64.11 | 62.67 | 63.75 | 80,413 | +2.20(+3.57%) |
Dec 13, 2023 | 58.82 | 62.00 | 58.16 | 61.55 | 114,795 | +3.52(+6.07%) |
Dec 12, 2023 | 59.06 | 59.06 | 57.60 | 58.03 | 38,606 | -0.68(-1.16%) |
Dec 11, 2023 | 58.77 | 58.81 | 58.07 | 58.71 | 44,028 | +0.02(+0.03%) |
Dec 08, 2023 | 58.36 | 58.83 | 57.92 | 58.69 | 34,988 | +1.37(+2.39%) |
Dec 07, 2023 | 56.58 | 57.70 | 56.53 | 57.32 | 60,522 | +0.68(+1.20%) |
Dec 06, 2023 | 56.93 | 59.01 | 56.59 | 56.64 | 56,643 | -0.28(-0.49%) |
Dec 05, 2023 | 56.73 | 58.39 | 56.40 | 56.92 | 55,322 | -0.51(-0.89%) |
Dec 04, 2023 | 56.00 | 57.43 | 55.64 | 57.43 | 48,687 | +1.57(+2.81%) |