Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 49.78 | 49.99 | 49.63 | 49.85 | 258,056 | +0.23(+0.46%) |
May 23, 2024 | 50.35 | 50.35 | 49.55 | 49.62 | 154,736 | -0.69(-1.37%) |
May 22, 2024 | 50.55 | 50.58 | 50.13 | 50.31 | 845,431 | -0.38(-0.75%) |
May 21, 2024 | 50.53 | 50.75 | 50.51 | 50.69 | 528,013 | +0.02(+0.04%) |
May 20, 2024 | 50.67 | 50.71 | 50.55 | 50.67 | 132,793 | -0.03(-0.06%) |
May 17, 2024 | 50.50 | 50.70 | 50.45 | 50.70 | 196,975 | +0.13(+0.26%) |
May 16, 2024 | 50.52 | 50.73 | 50.52 | 50.57 | 264,829 | -0.04(-0.08%) |
May 15, 2024 | 50.42 | 50.74 | 50.31 | 50.61 | 306,210 | +0.37(+0.74%) |
May 14, 2024 | 50.15 | 50.36 | 50.06 | 50.24 | 309,263 | +0.20(+0.40%) |
May 13, 2024 | 50.24 | 50.32 | 50.01 | 50.04 | 1,015,831 | -0.08(-0.16%) |
May 10, 2024 | 50.46 | 50.46 | 50.00 | 50.12 | 1,295,554 | +0.18(+0.36%) |
May 09, 2024 | 49.40 | 49.98 | 49.40 | 49.94 | 697,819 | +0.57(+1.15%) |
May 08, 2024 | 48.91 | 49.42 | 48.72 | 49.37 | 508,830 | +0.32(+0.65%) |
May 07, 2024 | 48.91 | 49.07 | 48.86 | 49.05 | 226,488 | +0.31(+0.64%) |
May 06, 2024 | 48.64 | 48.79 | 48.59 | 48.74 | 219,794 | +0.26(+0.54%) |
May 03, 2024 | 48.52 | 48.68 | 48.26 | 48.48 | 197,681 | +0.32(+0.66%) |
May 02, 2024 | 47.96 | 48.30 | 47.92 | 48.16 | 441,437 | +0.73(+1.54%) |
May 01, 2024 | 47.23 | 47.91 | 47.19 | 47.43 | 308,313 | +0.12(+0.25%) |
Apr 30, 2024 | 47.69 | 47.69 | 47.31 | 47.31 | 431,870 | -0.65(-1.36%) |
Apr 29, 2024 | 47.70 | 48.00 | 47.66 | 47.96 | 221,887 | +0.45(+0.95%) |
Apr 26, 2024 | 47.61 | 47.74 | 47.42 | 47.51 | 233,733 | -0.13(-0.27%) |
Apr 25, 2024 | 47.05 | 47.72 | 46.96 | 47.64 | 191,824 | +0.29(+0.61%) |
Apr 24, 2024 | 47.17 | 47.49 | 47.06 | 47.35 | 213,581 | -0.08(-0.17%) |
Apr 23, 2024 | 46.91 | 47.50 | 46.77 | 47.43 | 776,510 | +0.54(+1.15%) |
Apr 22, 2024 | 46.46 | 46.94 | 46.29 | 46.89 | 149,072 | +0.42(+0.90%) |
Apr 19, 2024 | 45.97 | 46.51 | 45.97 | 46.47 | 133,186 | +0.45(+0.98%) |
Apr 18, 2024 | 45.83 | 46.09 | 45.76 | 46.02 | 182,645 | +0.26(+0.57%) |
Apr 17, 2024 | 45.70 | 45.94 | 45.45 | 45.76 | 528,555 | +0.51(+1.13%) |
Apr 16, 2024 | 45.82 | 45.82 | 45.19 | 45.25 | 392,650 | -0.57(-1.24%) |
Apr 15, 2024 | 46.50 | 46.66 | 45.72 | 45.82 | 543,575 | -0.53(-1.14%) |
Apr 12, 2024 | 46.70 | 46.87 | 46.13 | 46.35 | 145,436 | -0.41(-0.88%) |
Apr 11, 2024 | 46.96 | 47.05 | 46.44 | 46.76 | 213,234 | -0.19(-0.40%) |
Apr 10, 2024 | 47.09 | 47.16 | 46.73 | 46.95 | 216,281 | -0.88(-1.83%) |
Apr 09, 2024 | 47.92 | 47.92 | 47.56 | 47.83 | 950,306 | +0.18(+0.37%) |
Apr 08, 2024 | 47.66 | 47.79 | 47.47 | 47.65 | 609,657 | +0.20(+0.42%) |
Apr 05, 2024 | 47.26 | 47.51 | 47.01 | 47.45 | 698,605 | +0.03(+0.06%) |
Apr 04, 2024 | 47.90 | 47.97 | 47.35 | 47.42 | 348,920 | -0.20(-0.42%) |
Apr 03, 2024 | 47.52 | 47.78 | 47.28 | 47.62 | 411,452 | +0.08(+0.17%) |
Apr 02, 2024 | 47.51 | 47.54 | 47.24 | 47.54 | 188,291 | +0.03(+0.06%) |
Apr 01, 2024 | 47.61 | 47.63 | 47.35 | 47.51 | 283,990 | -0.11(-0.23%) |
Mar 28, 2024 | 47.49 | 47.76 | 47.48 | 47.62 | 412,399 | -0.01(-0.02%) |
Mar 27, 2024 | 47.11 | 47.63 | 46.58 | 47.63 | 164,493 | +0.71(+1.51%) |
Mar 26, 2024 | 47.17 | 47.17 | 46.86 | 46.92 | 204,830 | -0.13(-0.28%) |
Mar 25, 2024 | 46.90 | 47.09 | 46.90 | 47.05 | 313,218 | +0.30(+0.64%) |
Mar 22, 2024 | 46.74 | 46.88 | 46.68 | 46.75 | 202,298 | -0.05(-0.11%) |
Mar 21, 2024 | 46.91 | 47.06 | 46.77 | 46.80 | 410,029 | -0.11(-0.23%) |
Mar 20, 2024 | 46.38 | 46.95 | 46.31 | 46.91 | 286,238 | +0.41(+0.88%) |
Mar 19, 2024 | 46.24 | 46.50 | 46.17 | 46.50 | 426,332 | +0.14(+0.30%) |
Mar 18, 2024 | 46.53 | 46.53 | 46.24 | 46.36 | 284,422 | +0.00(+0.00%) |
Mar 15, 2024 | 46.34 | 46.56 | 46.27 | 46.36 | 652,404 | -0.03(-0.06%) |
Mar 14, 2024 | 46.79 | 46.83 | 46.16 | 46.39 | 411,717 | -0.33(-0.71%) |
Mar 13, 2024 | 46.69 | 46.89 | 46.54 | 46.72 | 189,185 | +0.28(+0.60%) |
Mar 12, 2024 | 46.52 | 46.57 | 46.31 | 46.44 | 201,423 | -0.07(-0.15%) |
Mar 11, 2024 | 46.31 | 46.57 | 46.24 | 46.51 | 177,549 | +0.06(+0.13%) |
Mar 08, 2024 | 46.45 | 46.58 | 46.35 | 46.45 | 576,318 | +0.09(+0.19%) |
Mar 07, 2024 | 46.44 | 46.47 | 46.28 | 46.36 | 340,200 | +0.32(+0.70%) |
Mar 06, 2024 | 45.99 | 46.23 | 45.97 | 46.04 | 295,294 | +0.34(+0.74%) |
Mar 05, 2024 | 45.70 | 46.05 | 45.54 | 45.70 | 333,935 | +0.09(+0.20%) |
Mar 04, 2024 | 45.51 | 45.66 | 45.32 | 45.61 | 242,085 | +0.10(+0.22%) |
Mar 01, 2024 | 45.48 | 45.61 | 45.20 | 45.51 | 379,739 | -0.13(-0.28%) |
Feb 29, 2024 | 45.53 | 45.71 | 45.45 | 45.64 | 211,284 | +0.20(+0.44%) |
Feb 28, 2024 | 45.51 | 45.51 | 45.23 | 45.44 | 186,958 | -0.06(-0.13%) |
Feb 27, 2024 | 45.24 | 45.57 | 45.14 | 45.50 | 234,726 | +0.34(+0.75%) |
Feb 26, 2024 | 45.52 | 45.58 | 45.16 | 45.16 | 222,493 | -0.59(-1.29%) |
Feb 23, 2024 | 45.56 | 45.83 | 45.55 | 45.75 | 229,516 | +0.19(+0.42%) |
Feb 22, 2024 | 45.76 | 45.76 | 45.39 | 45.56 | 369,796 | -0.03(-0.07%) |
Feb 21, 2024 | 45.38 | 45.62 | 45.29 | 45.59 | 272,520 | +0.31(+0.68%) |
Feb 20, 2024 | 45.22 | 45.46 | 45.14 | 45.28 | 283,517 | +0.34(+0.76%) |
Feb 16, 2024 | 44.71 | 45.10 | 44.64 | 44.94 | 446,668 | -0.05(-0.11%) |
Feb 15, 2024 | 44.47 | 45.00 | 44.27 | 44.99 | 853,291 | +0.79(+1.79%) |
Feb 14, 2024 | 44.24 | 44.25 | 44.01 | 44.20 | 461,949 | +0.10(+0.23%) |
Feb 13, 2024 | 44.43 | 44.54 | 43.84 | 44.10 | 437,230 | -0.78(-1.74%) |
Feb 12, 2024 | 44.68 | 44.97 | 44.60 | 44.88 | 320,640 | +0.25(+0.56%) |
Feb 09, 2024 | 44.61 | 44.75 | 44.44 | 44.63 | 481,674 | -0.19(-0.42%) |
Feb 08, 2024 | 44.99 | 44.99 | 44.62 | 44.82 | 596,230 | -0.32(-0.71%) |
Feb 07, 2024 | 45.33 | 45.38 | 45.09 | 45.14 | 179,941 | -0.19(-0.42%) |
Feb 06, 2024 | 45.20 | 45.41 | 44.96 | 45.33 | 657,754 | +0.30(+0.67%) |
Feb 05, 2024 | 45.17 | 45.21 | 44.92 | 45.03 | 555,467 | -0.37(-0.81%) |
Feb 02, 2024 | 45.64 | 45.64 | 45.14 | 45.40 | 487,122 | -0.51(-1.11%) |
Feb 01, 2024 | 45.53 | 45.91 | 45.26 | 45.91 | 579,219 | +0.54(+1.19%) |
Jan 31, 2024 | 45.77 | 45.96 | 45.38 | 45.37 | 489,969 | -0.33(-0.72%) |
Jan 30, 2024 | 45.50 | 45.72 | 45.36 | 45.70 | 265,099 | +0.02(+0.04%) |
Jan 29, 2024 | 45.60 | 45.77 | 45.37 | 45.68 | 477,747 | +0.05(+0.11%) |
Jan 26, 2024 | 45.56 | 45.66 | 45.49 | 45.63 | 217,533 | +0.14(+0.31%) |
Jan 25, 2024 | 45.26 | 45.49 | 45.04 | 45.49 | 416,363 | +0.53(+1.18%) |
Jan 24, 2024 | 45.50 | 45.56 | 44.94 | 44.96 | 372,608 | -0.07(-0.16%) |
Jan 23, 2024 | 44.97 | 45.07 | 44.83 | 45.03 | 476,034 | -0.16(-0.35%) |
Jan 22, 2024 | 45.39 | 45.49 | 45.05 | 45.19 | 336,019 | -0.12(-0.26%) |
Jan 19, 2024 | 45.20 | 45.36 | 45.02 | 45.31 | 222,799 | +0.08(+0.18%) |
Jan 18, 2024 | 45.44 | 45.44 | 45.02 | 45.23 | 1,052,352 | -0.19(-0.42%) |
Jan 17, 2024 | 45.55 | 45.62 | 45.16 | 45.42 | 277,632 | -0.64(-1.39%) |
Jan 16, 2024 | 46.44 | 46.44 | 45.94 | 46.06 | 374,629 | -0.89(-1.90%) |
Jan 12, 2024 | 47.07 | 47.21 | 46.86 | 46.95 | 347,389 | +0.25(+0.54%) |
Jan 11, 2024 | 47.23 | 47.23 | 46.53 | 46.70 | 543,385 | -0.51(-1.08%) |
Jan 10, 2024 | 46.98 | 47.21 | 46.90 | 47.21 | 1,060,021 | +0.25(+0.53%) |
Jan 09, 2024 | 47.15 | 47.20 | 46.93 | 46.96 | 329,638 | -0.31(-0.66%) |
Jan 08, 2024 | 46.97 | 47.37 | 46.87 | 47.27 | 393,700 | +0.12(+0.25%) |
Jan 05, 2024 | 46.85 | 47.23 | 46.78 | 47.15 | 564,981 | +0.27(+0.58%) |
Jan 04, 2024 | 46.88 | 47.20 | 46.87 | 46.88 | 291,569 | +0.01(+0.02%) |
Jan 03, 2024 | 46.65 | 47.03 | 46.60 | 46.87 | 435,437 | -0.12(-0.26%) |