Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.31 | 46.60 | 46.31 | 46.50 | 12,746 | +0.31(+0.67%) |
May 23, 2024 | 46.69 | 46.69 | 46.03 | 46.19 | 26,076 | -0.08(-0.17%) |
May 22, 2024 | 46.56 | 46.56 | 46.16 | 46.27 | 35,474 | -0.26(-0.56%) |
May 21, 2024 | 46.38 | 46.57 | 46.38 | 46.53 | 25,810 | +0.07(+0.15%) |
May 20, 2024 | 46.49 | 46.71 | 46.39 | 46.46 | 40,042 | -0.02(-0.04%) |
May 17, 2024 | 46.42 | 46.52 | 46.31 | 46.48 | 18,380 | +0.07(+0.15%) |
May 16, 2024 | 46.58 | 46.72 | 46.41 | 46.41 | 22,090 | -0.22(-0.47%) |
May 15, 2024 | 46.28 | 46.63 | 46.18 | 46.63 | 47,635 | +0.59(+1.28%) |
May 14, 2024 | 45.81 | 46.07 | 45.79 | 46.04 | 21,880 | +0.19(+0.41%) |
May 13, 2024 | 45.96 | 45.96 | 45.82 | 45.85 | 92,403 | -0.12(-0.26%) |
May 10, 2024 | 46.08 | 46.08 | 45.84 | 45.97 | 30,494 | +0.12(+0.26%) |
May 09, 2024 | 45.58 | 45.87 | 45.58 | 45.85 | 27,003 | +0.21(+0.45%) |
May 08, 2024 | 45.36 | 45.66 | 45.36 | 45.64 | 31,400 | +0.10(+0.22%) |
May 07, 2024 | 45.60 | 45.67 | 45.44 | 45.54 | 19,493 | +0.06(+0.14%) |
May 06, 2024 | 45.19 | 45.48 | 45.19 | 45.48 | 27,927 | +0.54(+1.20%) |
May 03, 2024 | 44.96 | 45.10 | 44.74 | 44.94 | 14,534 | +0.52(+1.16%) |
May 02, 2024 | 44.40 | 44.47 | 43.89 | 44.42 | 33,977 | +0.36(+0.82%) |
May 01, 2024 | 44.10 | 44.69 | 43.99 | 44.06 | 59,825 | -0.34(-0.77%) |
Apr 30, 2024 | 44.93 | 45.05 | 44.40 | 44.40 | 23,233 | -0.65(-1.43%) |
Apr 29, 2024 | 45.04 | 45.16 | 44.87 | 45.05 | 28,354 | -0.02(-0.06%) |
Apr 26, 2024 | 44.80 | 45.16 | 44.72 | 45.07 | 22,754 | +0.38(+0.85%) |
Apr 25, 2024 | 44.29 | 44.77 | 44.25 | 44.69 | 17,891 | -0.35(-0.78%) |
Apr 24, 2024 | 45.15 | 45.19 | 44.78 | 45.04 | 16,377 | -0.05(-0.11%) |
Apr 23, 2024 | 44.81 | 45.18 | 44.79 | 45.09 | 33,798 | +0.49(+1.10%) |
Apr 22, 2024 | 44.40 | 44.79 | 44.14 | 44.60 | 19,110 | +0.50(+1.13%) |
Apr 19, 2024 | 44.37 | 44.52 | 43.98 | 44.10 | 6,828 | -0.32(-0.73%) |
Apr 18, 2024 | 44.65 | 44.89 | 44.35 | 44.42 | 16,265 | -0.06(-0.14%) |
Apr 17, 2024 | 44.98 | 44.98 | 44.45 | 44.48 | 18,691 | -0.22(-0.48%) |
Apr 16, 2024 | 44.77 | 44.94 | 44.60 | 44.70 | 22,822 | -0.25(-0.56%) |
Apr 15, 2024 | 45.91 | 45.94 | 44.84 | 44.95 | 30,310 | -0.44(-0.97%) |
Apr 12, 2024 | 45.85 | 45.86 | 45.28 | 45.39 | 11,794 | -0.83(-1.79%) |
Apr 11, 2024 | 46.04 | 46.30 | 45.68 | 46.22 | 14,071 | +0.31(+0.68%) |
Apr 10, 2024 | 45.80 | 45.98 | 45.70 | 45.91 | 27,118 | -0.36(-0.78%) |
Apr 09, 2024 | 46.55 | 46.55 | 45.85 | 46.27 | 28,351 | -0.14(-0.30%) |
Apr 08, 2024 | 46.59 | 46.59 | 46.40 | 46.41 | 39,401 | -0.08(-0.17%) |
Apr 05, 2024 | 46.12 | 46.66 | 45.99 | 46.49 | 9,781 | +0.59(+1.29%) |
Apr 04, 2024 | 46.92 | 46.97 | 45.90 | 45.90 | 26,730 | -0.61(-1.31%) |
Apr 03, 2024 | 46.17 | 46.64 | 46.17 | 46.51 | 23,112 | +0.23(+0.50%) |
Apr 02, 2024 | 46.06 | 46.33 | 45.96 | 46.28 | 69,849 | -0.26(-0.56%) |
Apr 01, 2024 | 46.61 | 46.71 | 46.38 | 46.54 | 20,921 | -0.09(-0.19%) |
Mar 28, 2024 | 46.42 | 46.65 | 46.42 | 46.63 | 37,844 | +0.10(+0.21%) |
Mar 27, 2024 | 46.70 | 46.70 | 46.24 | 46.53 | 23,250 | +0.05(+0.11%) |
Mar 26, 2024 | 46.71 | 46.78 | 46.44 | 46.48 | 18,847 | -0.13(-0.28%) |
Mar 25, 2024 | 46.65 | 46.77 | 46.48 | 46.61 | 24,016 | -0.21(-0.44%) |
Mar 22, 2024 | 46.86 | 46.92 | 46.71 | 46.82 | 27,008 | +0.02(+0.04%) |
Mar 21, 2024 | 46.88 | 47.04 | 46.77 | 46.80 | 9,386 | +0.25(+0.55%) |
Mar 20, 2024 | 46.09 | 46.56 | 46.01 | 46.54 | 22,456 | +0.51(+1.11%) |
Mar 19, 2024 | 45.58 | 46.09 | 45.54 | 46.04 | 24,688 | +0.24(+0.52%) |
Mar 18, 2024 | 45.88 | 46.07 | 45.79 | 45.80 | 23,953 | +0.28(+0.62%) |
Mar 15, 2024 | 45.53 | 45.71 | 45.47 | 45.52 | 22,595 | -0.24(-0.52%) |
Mar 14, 2024 | 46.07 | 46.09 | 45.55 | 45.75 | 19,453 | -0.29(-0.63%) |
Mar 13, 2024 | 46.08 | 46.09 | 45.92 | 46.05 | 29,869 | -0.12(-0.26%) |
Mar 12, 2024 | 45.42 | 46.16 | 45.42 | 46.16 | 39,546 | +0.83(+1.83%) |
Mar 11, 2024 | 45.46 | 45.46 | 45.13 | 45.34 | 13,507 | -0.29(-0.63%) |
Mar 08, 2024 | 46.47 | 46.57 | 45.59 | 45.63 | 19,063 | -0.76(-1.64%) |
Mar 07, 2024 | 45.99 | 46.38 | 45.99 | 46.38 | 18,246 | +0.81(+1.77%) |
Mar 06, 2024 | 45.61 | 45.82 | 45.53 | 45.58 | 17,902 | +0.37(+0.82%) |
Mar 05, 2024 | 45.50 | 45.55 | 45.00 | 45.21 | 31,146 | -0.43(-0.94%) |
Mar 04, 2024 | 45.65 | 45.92 | 45.64 | 45.64 | 24,647 | +0.12(+0.26%) |
Mar 01, 2024 | 44.92 | 45.63 | 44.92 | 45.52 | 23,402 | +0.76(+1.70%) |
Feb 29, 2024 | 44.86 | 44.88 | 44.63 | 44.76 | 20,288 | +0.17(+0.38%) |
Feb 28, 2024 | 44.54 | 44.69 | 44.50 | 44.59 | 116,281 | -0.11(-0.25%) |
Feb 27, 2024 | 44.69 | 44.70 | 44.51 | 44.70 | 16,945 | +0.10(+0.22%) |
Feb 26, 2024 | 44.76 | 44.81 | 44.60 | 44.60 | 13,492 | -0.08(-0.18%) |
Feb 23, 2024 | 44.81 | 44.85 | 44.55 | 44.68 | 23,624 | +0.07(+0.16%) |
Feb 22, 2024 | 44.07 | 44.67 | 44.07 | 44.61 | 16,388 | +1.41(+3.27%) |
Feb 21, 2024 | 42.98 | 43.20 | 42.88 | 43.20 | 15,986 | -0.05(-0.12%) |
Feb 20, 2024 | 43.47 | 43.50 | 43.03 | 43.25 | 25,843 | -0.38(-0.87%) |
Feb 16, 2024 | 43.97 | 43.98 | 43.63 | 43.63 | 18,615 | -0.25(-0.57%) |
Feb 15, 2024 | 43.76 | 44.00 | 43.62 | 43.88 | 24,743 | +0.23(+0.53%) |
Feb 14, 2024 | 43.47 | 43.65 | 43.23 | 43.65 | 29,490 | +0.52(+1.20%) |
Feb 13, 2024 | 43.00 | 43.32 | 42.87 | 43.13 | 42,829 | -0.43(-0.98%) |
Feb 12, 2024 | 43.69 | 43.83 | 43.48 | 43.56 | 20,808 | -0.02(-0.05%) |
Feb 09, 2024 | 43.37 | 43.62 | 43.36 | 43.58 | 21,642 | +0.21(+0.48%) |
Feb 08, 2024 | 43.35 | 43.41 | 43.28 | 43.37 | 85,039 | +0.07(+0.15%) |
Feb 07, 2024 | 43.00 | 43.34 | 43.00 | 43.30 | 23,370 | +0.51(+1.20%) |
Feb 06, 2024 | 43.06 | 43.06 | 42.65 | 42.79 | 31,305 | -0.07(-0.16%) |
Feb 05, 2024 | 42.75 | 42.95 | 42.58 | 42.86 | 23,171 | +0.16(+0.37%) |
Feb 02, 2024 | 42.31 | 42.91 | 42.31 | 42.70 | 33,592 | +0.71(+1.69%) |
Feb 01, 2024 | 41.82 | 41.99 | 41.64 | 41.99 | 69,460 | +0.36(+0.86%) |
Jan 31, 2024 | 41.94 | 42.10 | 41.56 | 41.63 | 86,900 | -0.48(-1.14%) |
Jan 30, 2024 | 41.91 | 42.13 | 41.89 | 42.11 | 27,215 | +0.34(+0.82%) |
Jan 29, 2024 | 41.52 | 41.78 | 41.44 | 41.77 | 18,885 | +0.22(+0.52%) |
Jan 26, 2024 | 41.52 | 41.59 | 41.48 | 41.55 | 7,219 | +0.07(+0.17%) |
Jan 25, 2024 | 41.45 | 41.48 | 41.25 | 41.48 | 38,694 | +0.33(+0.80%) |
Jan 24, 2024 | 41.23 | 41.40 | 41.11 | 41.15 | 40,871 | +0.21(+0.51%) |
Jan 23, 2024 | 40.88 | 41.02 | 40.76 | 40.94 | 23,484 | +0.09(+0.22%) |
Jan 22, 2024 | 40.90 | 40.93 | 40.45 | 40.85 | 232,631 | +0.13(+0.31%) |
Jan 19, 2024 | 40.30 | 40.74 | 40.23 | 40.73 | 22,116 | +0.54(+1.34%) |
Jan 18, 2024 | 39.97 | 40.20 | 39.85 | 40.19 | 22,283 | +0.22(+0.56%) |
Jan 17, 2024 | 39.98 | 40.11 | 39.87 | 39.97 | 19,035 | -0.26(-0.65%) |
Jan 16, 2024 | 40.25 | 40.34 | 40.11 | 40.22 | 28,182 | -0.20(-0.49%) |
Jan 12, 2024 | 40.71 | 40.71 | 40.39 | 40.42 | 10,198 | -0.12(-0.30%) |
Jan 11, 2024 | 40.53 | 40.61 | 40.21 | 40.54 | 16,638 | +0.00(+0.00%) |
Jan 10, 2024 | 40.47 | 40.56 | 40.39 | 40.54 | 27,170 | +0.14(+0.35%) |
Jan 09, 2024 | 40.40 | 40.49 | 40.29 | 40.40 | 12,537 | -0.19(-0.47%) |
Jan 08, 2024 | 40.16 | 40.59 | 40.10 | 40.59 | 26,034 | +0.31(+0.77%) |
Jan 05, 2024 | 40.01 | 40.43 | 40.01 | 40.28 | 16,942 | +0.30(+0.75%) |
Jan 04, 2024 | 40.01 | 40.30 | 39.98 | 39.98 | 62,921 | +0.02(+0.05%) |
Jan 03, 2024 | 40.11 | 40.18 | 39.97 | 39.97 | 13,340 | -0.39(-0.96%) |