Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 43.01 | 43.09 | 42.41 | 42.41 | 122,696 | -0.64(-1.49%) |
May 17, 2024 | 43.09 | 43.21 | 42.77 | 43.05 | 148,472 | +0.12(+0.28%) |
May 16, 2024 | 43.10 | 43.24 | 42.64 | 42.93 | 144,014 | +0.02(+0.05%) |
May 15, 2024 | 43.20 | 43.21 | 42.64 | 42.91 | 137,907 | -0.05(-0.12%) |
May 14, 2024 | 43.22 | 43.31 | 42.57 | 42.96 | 131,263 | +0.13(+0.30%) |
May 13, 2024 | 43.60 | 43.77 | 42.83 | 42.83 | 141,574 | -0.59(-1.35%) |
May 10, 2024 | 42.91 | 43.52 | 42.68 | 43.42 | 278,436 | +0.52(+1.21%) |
May 09, 2024 | 42.93 | 43.58 | 42.89 | 42.90 | 219,014 | -0.04(-0.09%) |
May 08, 2024 | 44.33 | 44.80 | 41.95 | 42.94 | 415,742 | -3.22(-6.97%) |
May 07, 2024 | 46.06 | 46.29 | 45.68 | 46.16 | 155,189 | +0.05(+0.11%) |
May 06, 2024 | 46.83 | 47.09 | 46.06 | 46.11 | 107,775 | -0.64(-1.36%) |
May 03, 2024 | 46.83 | 47.01 | 46.43 | 46.75 | 210,476 | +0.07(+0.15%) |
May 02, 2024 | 46.58 | 46.75 | 46.26 | 46.68 | 87,906 | +0.40(+0.86%) |
May 01, 2024 | 46.04 | 46.67 | 45.96 | 46.28 | 89,424 | +0.22(+0.48%) |
Apr 30, 2024 | 45.84 | 46.32 | 45.59 | 46.06 | 92,522 | -0.03(-0.06%) |
Apr 29, 2024 | 46.42 | 46.67 | 45.95 | 46.09 | 113,734 | -0.21(-0.45%) |
Apr 26, 2024 | 45.95 | 46.52 | 45.93 | 46.30 | 87,303 | +0.24(+0.52%) |
Apr 25, 2024 | 46.23 | 46.35 | 45.30 | 46.06 | 115,766 | -0.19(-0.41%) |
Apr 24, 2024 | 46.61 | 46.80 | 46.12 | 46.25 | 107,435 | -0.47(-1.00%) |
Apr 23, 2024 | 46.67 | 47.10 | 46.37 | 46.72 | 138,669 | +0.14(+0.30%) |
Apr 22, 2024 | 46.58 | 46.89 | 46.39 | 46.58 | 87,647 | +0.00(+0.00%) |
Apr 19, 2024 | 45.84 | 46.67 | 45.80 | 46.58 | 129,559 | +0.63(+1.37%) |
Apr 18, 2024 | 45.42 | 46.08 | 45.24 | 45.95 | 170,446 | +0.50(+1.10%) |
Apr 17, 2024 | 45.57 | 45.58 | 45.08 | 45.45 | 132,576 | +0.17(+0.37%) |
Apr 16, 2024 | 45.23 | 45.46 | 44.80 | 45.28 | 150,531 | -0.04(-0.09%) |
Apr 15, 2024 | 45.69 | 45.87 | 45.31 | 45.32 | 167,384 | -0.23(-0.50%) |
Apr 12, 2024 | 46.48 | 46.71 | 45.48 | 45.55 | 184,976 | -1.05(-2.25%) |
Apr 11, 2024 | 46.38 | 46.88 | 46.29 | 46.60 | 131,388 | +0.17(+0.36%) |
Apr 10, 2024 | 46.77 | 46.86 | 46.38 | 46.43 | 158,366 | -0.58(-1.23%) |
Apr 09, 2024 | 47.40 | 48.02 | 46.58 | 47.00 | 199,245 | -0.43(-0.90%) |
Apr 08, 2024 | 46.45 | 47.51 | 46.45 | 47.43 | 214,595 | +0.99(+2.12%) |
Apr 05, 2024 | 46.30 | 46.84 | 46.30 | 46.45 | 140,304 | +0.07(+0.15%) |
Apr 04, 2024 | 45.69 | 46.42 | 45.60 | 46.38 | 123,744 | +0.81(+1.77%) |
Apr 03, 2024 | 45.48 | 45.79 | 45.35 | 45.57 | 115,296 | -0.07(-0.15%) |
Apr 02, 2024 | 45.49 | 45.68 | 45.11 | 45.64 | 160,426 | +0.01(+0.02%) |
Apr 01, 2024 | 46.08 | 46.29 | 45.42 | 45.63 | 130,269 | -0.35(-0.76%) |
Mar 28, 2024 | 46.34 | 46.52 | 45.82 | 45.98 | 161,562 | -0.08(-0.17%) |
Mar 27, 2024 | 46.30 | 46.35 | 45.75 | 46.06 | 112,609 | +0.24(+0.52%) |
Mar 26, 2024 | 45.98 | 46.47 | 45.78 | 45.82 | 164,752 | +0.11(+0.24%) |
Mar 25, 2024 | 45.51 | 45.84 | 45.38 | 45.71 | 107,639 | +0.25(+0.55%) |
Mar 22, 2024 | 45.97 | 45.97 | 45.43 | 45.46 | 88,978 | -0.33(-0.72%) |
Mar 21, 2024 | 45.80 | 46.04 | 45.51 | 45.79 | 145,690 | -0.09(-0.20%) |
Mar 20, 2024 | 45.88 | 45.95 | 45.46 | 45.88 | 128,525 | +0.18(+0.39%) |
Mar 19, 2024 | 45.82 | 46.14 | 45.56 | 45.70 | 342,949 | +0.00(+0.00%) |
Mar 18, 2024 | 45.63 | 46.20 | 45.48 | 45.70 | 205,092 | -0.01(-0.02%) |
Mar 15, 2024 | 44.89 | 46.27 | 44.89 | 45.71 | 830,489 | +0.70(+1.55%) |
Mar 14, 2024 | 45.09 | 45.15 | 44.65 | 45.01 | 175,721 | -0.07(-0.15%) |
Mar 13, 2024 | 44.77 | 45.27 | 44.62 | 45.08 | 163,980 | +0.08(+0.18%) |
Mar 12, 2024 | 45.02 | 45.64 | 44.64 | 45.00 | 163,480 | -0.02(-0.04%) |
Mar 11, 2024 | 44.89 | 45.04 | 44.60 | 45.02 | 159,168 | +0.04(+0.09%) |
Mar 08, 2024 | 43.65 | 45.24 | 43.65 | 44.98 | 297,525 | +1.74(+4.03%) |
Mar 07, 2024 | 42.20 | 43.25 | 42.20 | 43.24 | 229,213 | +1.14(+2.71%) |
Mar 06, 2024 | 42.06 | 42.38 | 41.84 | 42.10 | 316,152 | +0.23(+0.54%) |
Mar 05, 2024 | 42.51 | 42.58 | 41.84 | 41.87 | 114,698 | -0.64(-1.52%) |
Mar 04, 2024 | 42.32 | 42.83 | 42.18 | 42.51 | 171,783 | +0.00(+0.00%) |
Mar 01, 2024 | 42.84 | 42.94 | 42.35 | 42.51 | 139,253 | -0.43(-0.99%) |
Feb 29, 2024 | 42.93 | 43.32 | 42.59 | 42.94 | 125,119 | +0.16(+0.37%) |
Feb 28, 2024 | 42.56 | 43.33 | 42.41 | 42.78 | 120,273 | +0.06(+0.14%) |
Feb 27, 2024 | 42.11 | 43.04 | 41.63 | 42.72 | 173,863 | +0.61(+1.46%) |
Feb 26, 2024 | 42.56 | 42.76 | 41.89 | 42.11 | 203,347 | -0.64(-1.51%) |
Feb 23, 2024 | 42.39 | 42.86 | 42.38 | 42.75 | 157,214 | +0.14(+0.33%) |
Feb 22, 2024 | 43.65 | 44.01 | 41.89 | 42.61 | 246,317 | -0.95(-2.18%) |
Feb 21, 2024 | 43.17 | 43.69 | 42.70 | 43.57 | 220,206 | +0.49(+1.13%) |
Feb 20, 2024 | 42.71 | 43.16 | 42.50 | 43.08 | 152,959 | +0.22(+0.51%) |
Feb 16, 2024 | 43.17 | 43.41 | 42.79 | 42.86 | 146,070 | -0.44(-1.01%) |
Feb 15, 2024 | 43.13 | 43.56 | 43.01 | 43.30 | 128,786 | +0.18(+0.41%) |
Feb 14, 2024 | 42.88 | 43.26 | 42.66 | 43.12 | 132,194 | +0.51(+1.19%) |
Feb 13, 2024 | 44.11 | 44.11 | 42.57 | 42.61 | 177,532 | -1.86(-4.19%) |
Feb 12, 2024 | 44.14 | 44.86 | 44.07 | 44.48 | 113,452 | +0.34(+0.76%) |
Feb 09, 2024 | 43.92 | 44.35 | 43.82 | 44.14 | 116,182 | +0.10(+0.23%) |
Feb 08, 2024 | 43.06 | 44.07 | 43.06 | 44.04 | 120,628 | +1.05(+2.44%) |
Feb 07, 2024 | 42.81 | 43.14 | 42.49 | 42.99 | 108,284 | +0.08(+0.18%) |
Feb 06, 2024 | 42.73 | 43.24 | 42.73 | 42.91 | 95,616 | +0.09(+0.21%) |
Feb 05, 2024 | 43.11 | 43.14 | 42.62 | 42.82 | 120,584 | -0.43(-0.99%) |
Feb 02, 2024 | 44.00 | 44.00 | 43.24 | 43.25 | 121,852 | -1.17(-2.63%) |
Feb 01, 2024 | 43.35 | 44.56 | 43.33 | 44.42 | 233,479 | +1.14(+2.63%) |
Jan 31, 2024 | 44.54 | 44.54 | 43.26 | 43.28 | 156,357 | -1.15(-2.59%) |
Jan 30, 2024 | 43.70 | 44.53 | 43.38 | 44.43 | 221,757 | +0.50(+1.13%) |
Jan 29, 2024 | 43.89 | 44.22 | 43.81 | 43.93 | 77,545 | +0.17(+0.39%) |
Jan 26, 2024 | 43.79 | 44.24 | 43.66 | 43.76 | 67,572 | +0.21(+0.48%) |
Jan 25, 2024 | 43.32 | 43.68 | 43.20 | 43.56 | 96,864 | +0.45(+1.03%) |
Jan 24, 2024 | 43.86 | 43.86 | 42.91 | 43.11 | 129,371 | -0.54(-1.23%) |
Jan 23, 2024 | 44.06 | 44.16 | 43.42 | 43.64 | 106,138 | -0.12(-0.27%) |
Jan 22, 2024 | 43.01 | 43.95 | 43.01 | 43.76 | 189,426 | +0.48(+1.10%) |
Jan 19, 2024 | 43.32 | 43.32 | 42.62 | 43.29 | 121,547 | -0.02(-0.05%) |
Jan 18, 2024 | 43.37 | 43.61 | 42.70 | 43.31 | 161,215 | -0.06(-0.14%) |
Jan 17, 2024 | 43.49 | 43.85 | 43.34 | 43.37 | 136,262 | -0.25(-0.57%) |
Jan 16, 2024 | 43.73 | 44.06 | 43.51 | 43.61 | 97,389 | -0.28(-0.63%) |
Jan 12, 2024 | 44.09 | 44.27 | 43.61 | 43.89 | 83,542 | -0.01(-0.02%) |
Jan 11, 2024 | 43.12 | 43.96 | 43.12 | 43.90 | 141,575 | +0.69(+1.61%) |
Jan 10, 2024 | 43.33 | 43.67 | 43.13 | 43.21 | 82,337 | -0.16(-0.37%) |
Jan 09, 2024 | 43.61 | 43.61 | 43.16 | 43.37 | 97,504 | -0.36(-0.82%) |
Jan 08, 2024 | 44.08 | 44.32 | 43.64 | 43.72 | 101,430 | -0.53(-1.19%) |
Jan 05, 2024 | 43.56 | 44.43 | 43.54 | 44.25 | 126,141 | +0.56(+1.27%) |
Jan 04, 2024 | 44.04 | 44.14 | 43.58 | 43.69 | 110,375 | -0.31(-0.70%) |
Jan 03, 2024 | 44.71 | 44.71 | 43.91 | 44.00 | 118,926 | -0.65(-1.46%) |
Jan 02, 2024 | 45.11 | 45.35 | 44.49 | 44.66 | 119,764 | -0.40(-0.88%) |
Dec 29, 2023 | 45.12 | 45.54 | 45.01 | 45.05 | 118,798 | -0.31(-0.68%) |
Dec 28, 2023 | 45.30 | 45.52 | 45.25 | 45.36 | 92,664 | -0.08(-0.17%) |
Dec 27, 2023 | 45.21 | 45.80 | 45.11 | 45.44 | 122,744 | +0.41(+0.90%) |
Dec 26, 2023 | 45.17 | 45.46 | 44.94 | 45.03 | 89,456 | -0.13(-0.29%) |
Dec 22, 2023 | 44.88 | 45.32 | 44.79 | 45.16 | 91,789 | +0.44(+0.98%) |
Dec 21, 2023 | 44.59 | 44.94 | 44.36 | 44.73 | 85,124 | +0.49(+1.10%) |
Dec 20, 2023 | 44.53 | 45.54 | 44.20 | 44.24 | 162,492 | -0.34(-0.76%) |
Dec 19, 2023 | 43.45 | 44.68 | 43.45 | 44.58 | 166,814 | +1.05(+2.41%) |
Dec 18, 2023 | 43.12 | 43.66 | 43.02 | 43.53 | 160,384 | +0.28(+0.64%) |
Dec 15, 2023 | 43.52 | 44.11 | 43.13 | 43.25 | 590,125 | -0.14(-0.32%) |
Dec 14, 2023 | 44.10 | 44.43 | 43.09 | 43.39 | 233,167 | -0.39(-0.88%) |
Dec 13, 2023 | 43.20 | 43.90 | 43.05 | 43.77 | 283,156 | +0.64(+1.49%) |
Dec 12, 2023 | 43.02 | 43.24 | 42.60 | 43.13 | 160,817 | +0.06(+0.14%) |
Dec 11, 2023 | 43.57 | 43.91 | 43.04 | 43.07 | 133,052 | -0.40(-0.91%) |
Dec 08, 2023 | 44.15 | 44.29 | 43.27 | 43.47 | 113,450 | -0.75(-1.70%) |
Dec 07, 2023 | 44.48 | 44.65 | 44.02 | 44.22 | 114,278 | -0.38(-0.84%) |
Dec 06, 2023 | 44.32 | 44.80 | 44.12 | 44.60 | 95,612 | +0.27(+0.60%) |
Dec 05, 2023 | 44.97 | 45.08 | 44.25 | 44.33 | 148,363 | -0.52(-1.15%) |
Dec 04, 2023 | 44.50 | 45.10 | 44.50 | 44.84 | 143,216 | +0.56(+1.28%) |