Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 47.70 | 47.94 | 47.42 | 47.59 | 16,020 | -0.01(-0.02%) |
May 21, 2024 | 47.68 | 47.68 | 47.50 | 47.60 | 6,045 | -0.46(-0.96%) |
May 20, 2024 | 47.58 | 48.17 | 47.54 | 48.06 | 13,056 | +0.55(+1.16%) |
May 17, 2024 | 47.61 | 47.70 | 47.31 | 47.51 | 5,720 | -0.19(-0.40%) |
May 16, 2024 | 47.74 | 47.92 | 47.70 | 47.70 | 10,550 | -0.19(-0.40%) |
May 15, 2024 | 47.73 | 47.89 | 47.31 | 47.89 | 12,364 | +0.72(+1.53%) |
May 14, 2024 | 46.87 | 47.24 | 46.87 | 47.17 | 9,168 | +0.68(+1.45%) |
May 13, 2024 | 46.95 | 46.95 | 46.48 | 46.49 | 13,153 | -0.11(-0.23%) |
May 10, 2024 | 47.04 | 47.04 | 46.38 | 46.60 | 10,205 | -0.24(-0.51%) |
May 09, 2024 | 46.63 | 46.93 | 46.63 | 46.84 | 7,405 | +0.20(+0.43%) |
May 08, 2024 | 46.19 | 46.64 | 46.19 | 46.64 | 8,523 | -0.55(-1.17%) |
May 07, 2024 | 46.95 | 47.46 | 46.95 | 47.19 | 16,673 | +0.53(+1.14%) |
May 06, 2024 | 46.16 | 46.68 | 46.16 | 46.66 | 27,309 | +1.10(+2.41%) |
May 03, 2024 | 45.86 | 45.92 | 45.31 | 45.56 | 26,690 | +0.60(+1.33%) |
May 02, 2024 | 44.35 | 44.98 | 44.17 | 44.96 | 19,825 | +1.11(+2.53%) |
May 01, 2024 | 43.90 | 44.68 | 43.73 | 43.85 | 6,453 | -0.17(-0.39%) |
Apr 30, 2024 | 44.51 | 44.78 | 43.93 | 44.02 | 7,468 | -0.74(-1.65%) |
Apr 29, 2024 | 44.56 | 44.92 | 44.56 | 44.76 | 30,453 | +0.31(+0.70%) |
Apr 26, 2024 | 44.49 | 44.56 | 44.36 | 44.45 | 5,999 | +0.76(+1.74%) |
Apr 25, 2024 | 43.20 | 43.73 | 43.20 | 43.69 | 4,054 | -0.17(-0.39%) |
Apr 24, 2024 | 44.15 | 44.15 | 43.53 | 43.86 | 19,260 | +0.13(+0.30%) |
Apr 23, 2024 | 42.82 | 43.93 | 42.82 | 43.73 | 9,840 | +0.85(+1.98%) |
Apr 22, 2024 | 42.78 | 43.05 | 42.57 | 42.88 | 5,264 | +0.46(+1.08%) |
Apr 19, 2024 | 42.57 | 42.85 | 42.27 | 42.42 | 6,550 | -0.32(-0.75%) |
Apr 18, 2024 | 42.88 | 43.20 | 42.64 | 42.74 | 17,079 | +0.04(+0.09%) |
Apr 17, 2024 | 43.47 | 43.58 | 42.70 | 42.70 | 9,125 | -0.57(-1.32%) |
Apr 16, 2024 | 43.10 | 43.43 | 42.92 | 43.27 | 17,161 | -0.15(-0.35%) |
Apr 15, 2024 | 44.30 | 44.30 | 43.24 | 43.42 | 20,155 | -0.67(-1.52%) |
Apr 12, 2024 | 44.73 | 44.85 | 44.01 | 44.09 | 20,797 | -1.10(-2.43%) |
Apr 11, 2024 | 44.93 | 45.19 | 44.51 | 45.19 | 9,169 | +0.57(+1.28%) |
Apr 10, 2024 | 45.03 | 45.14 | 44.53 | 44.62 | 49,448 | -1.73(-3.73%) |
Apr 09, 2024 | 46.00 | 46.35 | 45.81 | 46.35 | 14,529 | +0.76(+1.67%) |
Apr 08, 2024 | 45.52 | 45.87 | 45.52 | 45.59 | 6,493 | +0.33(+0.73%) |
Apr 05, 2024 | 45.22 | 45.41 | 45.17 | 45.26 | 5,262 | +0.08(+0.18%) |
Apr 04, 2024 | 46.30 | 46.47 | 45.18 | 45.18 | 9,359 | -0.43(-0.94%) |
Apr 03, 2024 | 45.14 | 45.75 | 45.14 | 45.61 | 6,750 | +0.35(+0.77%) |
Apr 02, 2024 | 45.38 | 45.42 | 45.02 | 45.26 | 10,574 | -0.80(-1.74%) |
Apr 01, 2024 | 46.58 | 46.58 | 46.06 | 46.06 | 15,337 | -0.34(-0.73%) |
Mar 28, 2024 | 46.27 | 46.70 | 46.27 | 46.40 | 18,415 | +0.20(+0.43%) |
Mar 27, 2024 | 45.43 | 46.26 | 45.43 | 46.20 | 76,882 | +1.10(+2.44%) |
Mar 26, 2024 | 45.57 | 45.57 | 45.10 | 45.10 | 10,375 | -0.17(-0.38%) |
Mar 25, 2024 | 45.38 | 45.56 | 45.27 | 45.27 | 10,532 | -0.26(-0.57%) |
Mar 22, 2024 | 45.99 | 45.99 | 45.50 | 45.53 | 9,364 | -0.59(-1.28%) |
Mar 21, 2024 | 45.76 | 46.48 | 45.76 | 46.12 | 58,540 | +0.77(+1.70%) |
Mar 20, 2024 | 44.74 | 45.42 | 44.55 | 45.35 | 11,726 | +0.60(+1.34%) |
Mar 19, 2024 | 44.53 | 45.00 | 44.46 | 44.75 | 19,977 | -0.05(-0.11%) |
Mar 18, 2024 | 45.28 | 45.28 | 44.80 | 44.80 | 7,200 | -0.13(-0.28%) |
Mar 15, 2024 | 45.04 | 45.05 | 44.75 | 44.93 | 7,999 | -0.33(-0.73%) |
Mar 14, 2024 | 46.06 | 46.06 | 44.93 | 45.26 | 24,516 | -0.79(-1.72%) |
Mar 13, 2024 | 46.63 | 46.65 | 45.90 | 46.05 | 29,973 | -0.55(-1.18%) |
Mar 12, 2024 | 46.72 | 46.72 | 46.30 | 46.60 | 12,862 | -0.03(-0.06%) |
Mar 11, 2024 | 46.78 | 46.90 | 46.51 | 46.62 | 8,864 | -0.32(-0.68%) |
Mar 08, 2024 | 47.55 | 47.83 | 46.94 | 46.95 | 16,346 | -0.27(-0.57%) |
Mar 07, 2024 | 47.01 | 47.31 | 46.99 | 47.22 | 10,011 | +0.64(+1.37%) |
Mar 06, 2024 | 46.33 | 46.78 | 46.33 | 46.58 | 11,735 | +0.48(+1.04%) |
Mar 05, 2024 | 46.50 | 46.50 | 45.95 | 46.10 | 14,836 | -0.81(-1.73%) |
Mar 04, 2024 | 47.09 | 47.17 | 46.74 | 46.91 | 23,405 | -0.14(-0.30%) |
Mar 01, 2024 | 46.58 | 47.06 | 46.44 | 47.05 | 44,990 | +0.54(+1.16%) |
Feb 29, 2024 | 46.27 | 46.91 | 46.27 | 46.51 | 16,586 | +0.22(+0.48%) |
Feb 28, 2024 | 46.23 | 46.59 | 46.02 | 46.29 | 17,324 | -0.35(-0.75%) |
Feb 27, 2024 | 46.97 | 47.09 | 46.63 | 46.63 | 9,527 | -0.15(-0.32%) |
Feb 26, 2024 | 46.52 | 46.88 | 46.52 | 46.78 | 11,721 | +0.42(+0.91%) |
Feb 23, 2024 | 46.34 | 46.63 | 45.87 | 46.37 | 12,293 | -0.02(-0.04%) |
Feb 22, 2024 | 46.40 | 46.58 | 46.30 | 46.39 | 12,349 | +0.53(+1.16%) |
Feb 21, 2024 | 45.54 | 45.86 | 45.46 | 45.86 | 10,893 | -0.61(-1.31%) |
Feb 20, 2024 | 46.88 | 46.99 | 46.38 | 46.47 | 9,653 | -1.05(-2.21%) |
Feb 16, 2024 | 47.69 | 48.02 | 47.47 | 47.52 | 12,617 | -0.60(-1.25%) |
Feb 15, 2024 | 47.78 | 48.20 | 47.51 | 48.11 | 12,799 | +0.66(+1.39%) |
Feb 14, 2024 | 46.69 | 47.49 | 46.69 | 47.45 | 9,843 | +1.39(+3.01%) |
Feb 13, 2024 | 46.88 | 47.02 | 45.90 | 46.07 | 17,210 | -2.34(-4.83%) |
Feb 12, 2024 | 48.21 | 48.74 | 48.08 | 48.40 | 27,925 | +0.42(+0.88%) |
Feb 09, 2024 | 46.97 | 47.99 | 46.89 | 47.98 | 7,719 | +1.46(+3.14%) |
Feb 08, 2024 | 45.64 | 46.67 | 45.63 | 46.52 | 6,165 | +0.73(+1.59%) |
Feb 07, 2024 | 46.04 | 46.06 | 45.38 | 45.80 | 19,675 | -0.08(-0.17%) |
Feb 06, 2024 | 45.64 | 45.92 | 45.56 | 45.88 | 11,525 | -0.29(-0.63%) |
Feb 05, 2024 | 46.35 | 46.35 | 45.71 | 46.17 | 50,637 | -0.46(-0.99%) |
Feb 02, 2024 | 46.42 | 46.88 | 46.17 | 46.62 | 25,238 | -0.03(-0.06%) |
Feb 01, 2024 | 46.57 | 46.70 | 45.99 | 46.66 | 57,584 | +0.57(+1.24%) |
Jan 31, 2024 | 47.13 | 47.46 | 46.09 | 46.09 | 11,176 | -1.49(-3.13%) |
Jan 30, 2024 | 47.91 | 48.18 | 47.47 | 47.58 | 50,882 | -0.16(-0.33%) |
Jan 29, 2024 | 46.98 | 47.73 | 46.91 | 47.73 | 53,178 | +0.66(+1.40%) |
Jan 26, 2024 | 47.59 | 47.69 | 47.07 | 47.08 | 13,451 | -0.51(-1.07%) |
Jan 25, 2024 | 48.24 | 48.28 | 47.45 | 47.58 | 7,278 | +0.03(+0.06%) |
Jan 24, 2024 | 48.47 | 48.65 | 47.55 | 47.55 | 12,410 | -0.42(-0.88%) |
Jan 23, 2024 | 48.35 | 48.45 | 47.94 | 47.97 | 52,959 | -0.07(-0.15%) |
Jan 22, 2024 | 47.49 | 48.12 | 47.49 | 48.04 | 16,980 | +1.08(+2.30%) |
Jan 19, 2024 | 46.31 | 46.97 | 45.92 | 46.97 | 9,030 | +0.92(+2.00%) |
Jan 18, 2024 | 45.32 | 46.05 | 45.32 | 46.05 | 15,181 | +1.13(+2.52%) |
Jan 17, 2024 | 44.95 | 44.96 | 44.59 | 44.92 | 20,370 | -0.70(-1.53%) |
Jan 16, 2024 | 45.54 | 45.97 | 45.45 | 45.62 | 28,400 | -0.19(-0.41%) |
Jan 12, 2024 | 46.22 | 46.35 | 45.80 | 45.81 | 8,867 | -0.07(-0.15%) |
Jan 11, 2024 | 45.83 | 45.94 | 45.44 | 45.88 | 7,637 | -0.11(-0.24%) |
Jan 10, 2024 | 45.66 | 46.03 | 45.38 | 45.99 | 9,399 | +0.23(+0.50%) |
Jan 09, 2024 | 45.69 | 46.00 | 45.39 | 45.76 | 15,337 | -0.53(-1.15%) |
Jan 08, 2024 | 45.41 | 46.33 | 45.34 | 46.29 | 90,099 | +1.02(+2.25%) |
Jan 05, 2024 | 45.31 | 45.85 | 45.26 | 45.27 | 12,345 | -0.37(-0.81%) |
Jan 04, 2024 | 46.00 | 46.00 | 45.64 | 45.64 | 14,277 | -0.48(-1.04%) |
Jan 03, 2024 | 46.91 | 46.91 | 46.03 | 46.12 | 54,928 | -1.42(-2.99%) |
Jan 02, 2024 | 47.72 | 47.98 | 47.28 | 47.53 | 41,379 | -0.71(-1.47%) |
Dec 29, 2023 | 48.79 | 48.86 | 48.18 | 48.24 | 10,906 | -0.69(-1.41%) |
Dec 28, 2023 | 48.88 | 49.00 | 48.74 | 48.93 | 10,747 | -0.07(-0.14%) |
Dec 27, 2023 | 49.15 | 49.21 | 48.87 | 49.00 | 21,719 | +0.02(+0.04%) |
Dec 26, 2023 | 48.46 | 49.11 | 48.37 | 48.98 | 21,183 | +0.64(+1.32%) |
Dec 22, 2023 | 48.16 | 48.66 | 48.16 | 48.34 | 7,694 | +0.27(+0.56%) |
Dec 21, 2023 | 47.72 | 48.08 | 47.55 | 48.07 | 14,665 | +1.01(+2.15%) |
Dec 20, 2023 | 48.18 | 48.62 | 47.06 | 47.06 | 17,002 | -1.24(-2.57%) |
Dec 19, 2023 | 47.75 | 48.47 | 47.75 | 48.30 | 59,211 | +0.76(+1.60%) |
Dec 18, 2023 | 47.45 | 47.64 | 47.23 | 47.55 | 22,520 | -0.01(-0.02%) |
Dec 15, 2023 | 48.17 | 48.20 | 47.33 | 47.55 | 23,003 | -0.18(-0.38%) |
Dec 14, 2023 | 47.14 | 47.94 | 47.14 | 47.73 | 18,701 | +1.37(+2.95%) |
Dec 13, 2023 | 45.08 | 46.36 | 44.75 | 46.36 | 18,626 | +1.39(+3.09%) |
Dec 12, 2023 | 44.87 | 45.12 | 44.74 | 44.97 | 16,408 | -0.07(-0.16%) |
Dec 11, 2023 | 44.38 | 45.08 | 44.38 | 45.04 | 9,506 | +0.68(+1.53%) |
Dec 08, 2023 | 43.74 | 44.44 | 43.74 | 44.36 | 19,772 | +0.39(+0.89%) |
Dec 07, 2023 | 43.63 | 43.98 | 43.63 | 43.98 | 2,499 | +0.48(+1.10%) |
Dec 06, 2023 | 43.96 | 44.32 | 43.50 | 43.50 | 9,135 | -0.11(-0.25%) |
Dec 05, 2023 | 43.83 | 43.83 | 43.38 | 43.61 | 11,456 | -0.53(-1.20%) |
Dec 04, 2023 | 43.56 | 44.16 | 43.40 | 44.13 | 10,843 | +0.41(+0.94%) |