Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 49.44 | 49.59 | 49.22 | 49.59 | 31,308 | +0.15(+0.29%) |
May 17, 2024 | 49.28 | 49.65 | 49.28 | 49.44 | 16,180 | +0.11(+0.22%) |
May 16, 2024 | 49.59 | 49.76 | 49.30 | 49.33 | 33,849 | -0.38(-0.76%) |
May 15, 2024 | 49.65 | 49.85 | 49.63 | 49.71 | 11,136 | +0.28(+0.57%) |
May 14, 2024 | 49.18 | 49.52 | 49.18 | 49.43 | 36,368 | +0.18(+0.37%) |
May 13, 2024 | 49.34 | 49.70 | 49.24 | 49.25 | 15,674 | +0.04(+0.09%) |
May 10, 2024 | 49.66 | 49.80 | 48.69 | 49.21 | 9,242 | -0.23(-0.47%) |
May 09, 2024 | 49.34 | 49.54 | 49.04 | 49.44 | 10,013 | +0.27(+0.56%) |
May 08, 2024 | 49.00 | 49.30 | 48.91 | 49.16 | 10,432 | -0.02(-0.04%) |
May 07, 2024 | 49.26 | 49.46 | 49.08 | 49.19 | 10,059 | +0.12(+0.25%) |
May 06, 2024 | 48.75 | 49.10 | 48.75 | 49.06 | 14,163 | +0.62(+1.28%) |
May 03, 2024 | 49.02 | 49.02 | 48.36 | 48.44 | 14,605 | +0.11(+0.23%) |
May 02, 2024 | 47.90 | 48.40 | 47.63 | 48.33 | 20,604 | +1.06(+2.24%) |
May 01, 2024 | 47.71 | 48.00 | 47.14 | 47.27 | 13,752 | -0.83(-1.73%) |
Apr 30, 2024 | 48.89 | 48.89 | 48.10 | 48.10 | 5,024 | -0.90(-1.84%) |
Apr 29, 2024 | 49.13 | 49.33 | 48.91 | 49.00 | 20,226 | -0.12(-0.24%) |
Apr 26, 2024 | 48.48 | 49.28 | 48.48 | 49.12 | 8,899 | +0.61(+1.26%) |
Apr 25, 2024 | 48.55 | 48.72 | 48.03 | 48.51 | 11,039 | -1.12(-2.26%) |
Apr 24, 2024 | 49.79 | 49.97 | 49.40 | 49.63 | 17,221 | -0.27(-0.54%) |
Apr 23, 2024 | 48.91 | 49.95 | 48.91 | 49.90 | 38,869 | +1.21(+2.49%) |
Apr 22, 2024 | 48.29 | 48.99 | 48.14 | 48.69 | 10,094 | +0.71(+1.48%) |
Apr 19, 2024 | 48.27 | 48.27 | 47.79 | 47.98 | 28,186 | -0.08(-0.17%) |
Apr 18, 2024 | 48.58 | 48.80 | 48.05 | 48.06 | 15,620 | -0.31(-0.64%) |
Apr 17, 2024 | 48.87 | 48.87 | 48.04 | 48.37 | 15,343 | +0.11(+0.23%) |
Apr 16, 2024 | 48.41 | 48.53 | 48.13 | 48.26 | 24,781 | -0.46(-0.94%) |
Apr 15, 2024 | 50.13 | 50.26 | 48.56 | 48.72 | 31,602 | -1.00(-2.01%) |
Apr 12, 2024 | 50.32 | 50.60 | 49.54 | 49.72 | 8,749 | -1.15(-2.26%) |
Apr 11, 2024 | 50.85 | 51.00 | 50.13 | 50.87 | 12,566 | +0.31(+0.61%) |
Apr 10, 2024 | 50.32 | 50.70 | 50.28 | 50.56 | 9,491 | -0.76(-1.48%) |
Apr 09, 2024 | 51.59 | 51.59 | 50.91 | 51.32 | 9,954 | -0.08(-0.15%) |
Apr 08, 2024 | 50.99 | 51.51 | 50.90 | 51.40 | 26,490 | +0.56(+1.10%) |
Apr 05, 2024 | 50.40 | 51.16 | 50.40 | 50.84 | 14,981 | +0.36(+0.71%) |
Apr 04, 2024 | 51.80 | 52.00 | 50.45 | 50.48 | 22,163 | -1.00(-1.94%) |
Apr 03, 2024 | 51.06 | 51.71 | 51.06 | 51.48 | 38,805 | +0.12(+0.23%) |
Apr 02, 2024 | 50.87 | 51.36 | 50.87 | 51.36 | 192,455 | -0.30(-0.58%) |
Apr 01, 2024 | 52.54 | 52.60 | 51.66 | 51.66 | 11,944 | -0.98(-1.86%) |
Mar 28, 2024 | 52.09 | 52.74 | 52.09 | 52.64 | 24,198 | +0.58(+1.11%) |
Mar 27, 2024 | 52.53 | 52.53 | 51.80 | 52.06 | 22,831 | -0.21(-0.40%) |
Mar 26, 2024 | 52.16 | 52.55 | 52.05 | 52.27 | 11,070 | +0.19(+0.37%) |
Mar 25, 2024 | 51.46 | 52.10 | 51.26 | 52.08 | 12,070 | +0.53(+1.03%) |
Mar 22, 2024 | 52.18 | 52.22 | 51.50 | 51.55 | 26,431 | -0.85(-1.62%) |
Mar 21, 2024 | 52.11 | 52.91 | 52.04 | 52.40 | 22,181 | +0.55(+1.06%) |
Mar 20, 2024 | 50.66 | 51.94 | 50.66 | 51.85 | 18,484 | +1.23(+2.43%) |
Mar 19, 2024 | 50.19 | 50.72 | 50.06 | 50.62 | 15,689 | -0.23(-0.45%) |
Mar 18, 2024 | 50.54 | 51.05 | 50.54 | 50.85 | 16,926 | +0.31(+0.61%) |
Mar 15, 2024 | 50.29 | 50.85 | 50.29 | 50.54 | 17,334 | -0.08(-0.16%) |
Mar 14, 2024 | 51.48 | 51.48 | 50.30 | 50.62 | 23,980 | -0.98(-1.90%) |
Mar 13, 2024 | 51.25 | 52.12 | 51.25 | 51.60 | 38,825 | +0.24(+0.47%) |
Mar 12, 2024 | 51.41 | 51.42 | 50.64 | 51.36 | 45,114 | +0.33(+0.65%) |
Mar 11, 2024 | 51.03 | 51.30 | 50.83 | 51.03 | 24,363 | -0.04(-0.08%) |
Mar 08, 2024 | 50.55 | 51.49 | 50.55 | 51.07 | 44,409 | +0.53(+1.05%) |
Mar 07, 2024 | 50.37 | 50.62 | 50.18 | 50.54 | 89,724 | +0.50(+1.00%) |
Mar 06, 2024 | 49.78 | 50.37 | 49.78 | 50.04 | 17,193 | +0.69(+1.40%) |
Mar 05, 2024 | 49.73 | 50.22 | 49.11 | 49.35 | 29,988 | -0.60(-1.20%) |
Mar 04, 2024 | 49.91 | 50.32 | 49.79 | 49.95 | 22,446 | +0.03(+0.06%) |
Mar 01, 2024 | 49.72 | 49.97 | 49.71 | 49.92 | 20,857 | +0.03(+0.06%) |
Feb 29, 2024 | 49.95 | 50.12 | 49.54 | 49.89 | 92,243 | +0.16(+0.32%) |
Feb 28, 2024 | 49.36 | 49.99 | 49.36 | 49.73 | 50,326 | +0.01(+0.02%) |
Feb 27, 2024 | 49.31 | 49.72 | 49.31 | 49.72 | 20,073 | +0.60(+1.22%) |
Feb 26, 2024 | 48.39 | 49.20 | 48.36 | 49.12 | 52,621 | +0.63(+1.30%) |
Feb 23, 2024 | 48.27 | 48.79 | 48.27 | 48.49 | 37,721 | +0.62(+1.29%) |
Feb 22, 2024 | 47.46 | 47.98 | 47.40 | 47.87 | 26,718 | +0.72(+1.53%) |
Feb 21, 2024 | 47.22 | 47.34 | 46.91 | 47.15 | 20,279 | -0.57(-1.19%) |
Feb 20, 2024 | 47.59 | 47.81 | 47.44 | 47.72 | 36,584 | -0.19(-0.40%) |
Feb 16, 2024 | 48.60 | 48.65 | 47.85 | 47.91 | 38,894 | -0.18(-0.37%) |
Feb 15, 2024 | 47.65 | 48.25 | 47.62 | 48.09 | 40,994 | +0.74(+1.56%) |
Feb 14, 2024 | 46.72 | 47.47 | 46.72 | 47.35 | 58,357 | +1.12(+2.42%) |
Feb 13, 2024 | 46.20 | 46.66 | 45.89 | 46.23 | 24,762 | -1.28(-2.69%) |
Feb 12, 2024 | 46.99 | 47.73 | 46.99 | 47.51 | 41,622 | +0.51(+1.08%) |
Feb 09, 2024 | 46.79 | 47.24 | 46.55 | 47.00 | 55,345 | +0.46(+0.99%) |
Feb 08, 2024 | 46.26 | 46.64 | 46.21 | 46.54 | 65,415 | +0.35(+0.76%) |
Feb 07, 2024 | 45.99 | 46.30 | 45.60 | 46.19 | 22,767 | +0.38(+0.83%) |
Feb 06, 2024 | 45.50 | 45.84 | 45.28 | 45.81 | 24,992 | +0.23(+0.50%) |
Feb 05, 2024 | 45.86 | 45.86 | 45.37 | 45.58 | 20,925 | -0.75(-1.62%) |
Feb 02, 2024 | 45.70 | 46.46 | 45.70 | 46.33 | 39,561 | +0.36(+0.78%) |
Feb 01, 2024 | 45.56 | 46.10 | 45.32 | 45.97 | 18,377 | +0.53(+1.17%) |
Jan 31, 2024 | 46.14 | 46.49 | 45.39 | 45.44 | 37,005 | -1.05(-2.26%) |
Jan 30, 2024 | 46.43 | 46.59 | 46.27 | 46.49 | 44,769 | -0.07(-0.15%) |
Jan 29, 2024 | 45.79 | 46.70 | 45.79 | 46.56 | 27,319 | +0.49(+1.06%) |
Jan 26, 2024 | 45.39 | 46.23 | 45.37 | 46.07 | 29,218 | +0.62(+1.36%) |
Jan 25, 2024 | 45.50 | 45.54 | 45.11 | 45.45 | 34,573 | +0.08(+0.18%) |
Jan 24, 2024 | 46.07 | 46.07 | 45.33 | 45.37 | 26,530 | -0.22(-0.48%) |
Jan 23, 2024 | 45.69 | 45.82 | 45.47 | 45.59 | 21,498 | +0.04(+0.09%) |
Jan 22, 2024 | 45.41 | 46.03 | 45.34 | 45.55 | 54,407 | +0.51(+1.13%) |
Jan 19, 2024 | 44.54 | 45.07 | 44.32 | 45.04 | 50,074 | +0.56(+1.26%) |
Jan 18, 2024 | 44.53 | 44.71 | 44.10 | 44.48 | 132,596 | -0.04(-0.09%) |
Jan 17, 2024 | 44.35 | 44.56 | 44.20 | 44.52 | 51,957 | -0.52(-1.15%) |
Jan 16, 2024 | 45.12 | 45.24 | 44.87 | 45.04 | 35,451 | -0.48(-1.05%) |
Jan 12, 2024 | 46.04 | 46.24 | 45.47 | 45.52 | 39,770 | -0.34(-0.74%) |
Jan 11, 2024 | 45.78 | 45.90 | 45.29 | 45.86 | 24,333 | +0.21(+0.46%) |
Jan 10, 2024 | 45.59 | 45.78 | 45.28 | 45.65 | 59,718 | -0.04(-0.09%) |
Jan 09, 2024 | 45.65 | 45.84 | 45.56 | 45.69 | 26,796 | -0.38(-0.82%) |
Jan 08, 2024 | 45.17 | 46.15 | 45.17 | 46.07 | 102,816 | +1.00(+2.22%) |
Jan 05, 2024 | 44.70 | 45.42 | 44.70 | 45.07 | 29,818 | +0.29(+0.65%) |
Jan 04, 2024 | 44.65 | 45.16 | 44.65 | 44.78 | 58,447 | -0.05(-0.11%) |
Jan 03, 2024 | 45.21 | 45.28 | 44.79 | 44.83 | 53,990 | -0.97(-2.12%) |
Jan 02, 2024 | 45.98 | 46.08 | 45.67 | 45.80 | 43,719 | -0.60(-1.29%) |
Dec 29, 2023 | 46.84 | 46.96 | 46.32 | 46.40 | 49,085 | -0.49(-1.04%) |
Dec 28, 2023 | 46.66 | 47.00 | 46.66 | 46.89 | 27,310 | +0.15(+0.32%) |
Dec 27, 2023 | 46.42 | 46.85 | 46.42 | 46.74 | 50,721 | +0.24(+0.52%) |
Dec 26, 2023 | 46.05 | 46.58 | 46.05 | 46.50 | 150,482 | +0.26(+0.56%) |
Dec 22, 2023 | 46.32 | 46.45 | 45.98 | 46.24 | 41,522 | +0.09(+0.19%) |
Dec 21, 2023 | 45.79 | 46.15 | 45.78 | 46.15 | 25,258 | +0.82(+1.81%) |
Dec 20, 2023 | 45.95 | 46.46 | 45.33 | 45.33 | 155,105 | -0.96(-2.07%) |
Dec 19, 2023 | 45.45 | 46.32 | 45.45 | 46.29 | 102,480 | +0.96(+2.12%) |
Dec 18, 2023 | 44.98 | 45.39 | 44.96 | 45.33 | 46,990 | +0.30(+0.67%) |
Dec 15, 2023 | 45.06 | 45.45 | 44.92 | 45.03 | 53,761 | -0.28(-0.61%) |
Dec 14, 2023 | 45.25 | 45.89 | 45.12 | 45.31 | 48,833 | +0.45(+0.99%) |
Dec 13, 2023 | 43.82 | 44.95 | 43.56 | 44.86 | 44,891 | +0.89(+2.02%) |
Dec 12, 2023 | 43.70 | 43.97 | 43.68 | 43.97 | 39,622 | +0.14(+0.32%) |
Dec 11, 2023 | 43.69 | 44.00 | 43.69 | 43.83 | 41,656 | +0.14(+0.32%) |
Dec 08, 2023 | 43.34 | 43.86 | 43.25 | 43.69 | 42,695 | +0.27(+0.62%) |
Dec 07, 2023 | 43.26 | 43.54 | 43.10 | 43.42 | 42,723 | +0.13(+0.30%) |
Dec 06, 2023 | 43.30 | 43.80 | 43.19 | 43.29 | 38,218 | +0.35(+0.81%) |
Dec 05, 2023 | 42.99 | 43.10 | 42.66 | 42.94 | 102,110 | -0.26(-0.60%) |
Dec 04, 2023 | 43.04 | 43.58 | 43.04 | 43.20 | 38,478 | -0.13(-0.30%) |
Dec 01, 2023 | 42.29 | 43.33 | 42.29 | 43.33 | 21,807 | +0.92(+2.17%) |
Nov 30, 2023 | 42.18 | 42.43 | 42.00 | 42.41 | 52,875 | +0.32(+0.76%) |
Nov 29, 2023 | 42.13 | 42.62 | 42.09 | 42.09 | 147,888 | +0.04(+0.10%) |
Nov 28, 2023 | 41.40 | 42.05 | 41.40 | 42.05 | 29,169 | +0.65(+1.57%) |
Nov 27, 2023 | 41.16 | 41.60 | 41.16 | 41.40 | 26,356 | +0.12(+0.29%) |
Nov 24, 2023 | 40.97 | 41.33 | 40.97 | 41.28 | 13,201 | +0.30(+0.73%) |
Nov 22, 2023 | 40.89 | 41.17 | 40.89 | 40.98 | 16,803 | +0.24(+0.59%) |
Nov 21, 2023 | 40.88 | 41.00 | 40.72 | 40.74 | 17,785 | -0.33(-0.80%) |
Nov 20, 2023 | 40.62 | 41.11 | 40.62 | 41.07 | 97,719 | +0.35(+0.86%) |
Nov 17, 2023 | 40.37 | 40.77 | 40.37 | 40.72 | 102,765 | +0.41(+1.02%) |
Nov 16, 2023 | 40.65 | 40.72 | 40.12 | 40.31 | 23,694 | -0.53(-1.30%) |
Nov 15, 2023 | 40.46 | 41.11 | 40.46 | 40.84 | 19,263 | +0.42(+1.04%) |
Nov 14, 2023 | 39.85 | 40.61 | 39.85 | 40.42 | 48,233 | +1.39(+3.56%) |
Nov 13, 2023 | 38.67 | 39.24 | 38.67 | 39.04 | 30,463 | +0.23(+0.59%) |
Nov 10, 2023 | 38.67 | 38.86 | 38.34 | 38.81 | 21,180 | +0.24(+0.62%) |
Nov 09, 2023 | 39.16 | 39.39 | 38.57 | 38.57 | 29,966 | -0.21(-0.54%) |
Nov 08, 2023 | 38.07 | 38.82 | 37.99 | 38.78 | 49,828 | +0.70(+1.84%) |
Nov 07, 2023 | 37.95 | 38.23 | 37.87 | 38.08 | 26,830 | +0.07(+0.18%) |
Nov 06, 2023 | 38.31 | 38.31 | 37.79 | 38.01 | 40,182 | -0.24(-0.63%) |
Nov 03, 2023 | 37.97 | 38.57 | 37.97 | 38.25 | 39,827 | +0.92(+2.46%) |
Nov 02, 2023 | 36.78 | 37.34 | 36.78 | 37.33 | 38,682 | +1.06(+2.92%) |
Nov 01, 2023 | 35.87 | 36.32 | 35.84 | 36.27 | 68,667 | +0.44(+1.23%) |
Oct 31, 2023 | 35.37 | 35.92 | 35.37 | 35.83 | 39,563 | +0.36(+1.01%) |
Oct 30, 2023 | 35.48 | 35.56 | 35.27 | 35.47 | 34,190 | +0.29(+0.82%) |
Oct 27, 2023 | 35.82 | 35.82 | 35.11 | 35.18 | 37,391 | -0.62(-1.73%) |
Oct 26, 2023 | 35.96 | 36.11 | 35.64 | 35.80 | 59,645 | -0.34(-0.94%) |
Oct 25, 2023 | 36.89 | 36.89 | 36.06 | 36.14 | 41,330 | -1.58(-4.18%) |
Oct 24, 2023 | 37.49 | 37.96 | 37.46 | 37.72 | 22,825 | +0.50(+1.34%) |
Oct 23, 2023 | 37.09 | 37.62 | 36.85 | 37.22 | 24,274 | -0.14(-0.37%) |
Oct 20, 2023 | 37.78 | 37.89 | 37.31 | 37.36 | 31,320 | -0.59(-1.55%) |
Oct 19, 2023 | 38.14 | 38.44 | 37.82 | 37.95 | 32,088 | -0.37(-0.96%) |
Oct 18, 2023 | 38.74 | 38.79 | 38.27 | 38.32 | 27,543 | -0.72(-1.84%) |
Oct 17, 2023 | 38.32 | 39.10 | 38.32 | 39.04 | 17,198 | +0.42(+1.09%) |
Oct 16, 2023 | 38.26 | 38.66 | 38.18 | 38.62 | 43,229 | +0.64(+1.68%) |
Oct 13, 2023 | 38.56 | 38.56 | 37.88 | 37.98 | 18,538 | -0.42(-1.09%) |
Oct 12, 2023 | 39.04 | 39.04 | 38.26 | 38.40 | 10,843 | -0.63(-1.61%) |
Oct 11, 2023 | 39.20 | 39.52 | 38.73 | 39.03 | 35,398 | -0.05(-0.13%) |
Oct 10, 2023 | 38.65 | 39.30 | 38.65 | 39.08 | 19,128 | +0.58(+1.51%) |
Oct 09, 2023 | 38.24 | 38.63 | 38.14 | 38.50 | 25,015 | -0.19(-0.49%) |
Oct 06, 2023 | 38.10 | 38.87 | 38.06 | 38.69 | 15,912 | +0.40(+1.04%) |
Oct 05, 2023 | 38.20 | 38.36 | 37.92 | 38.29 | 39,543 | +0.01(+0.03%) |
Oct 04, 2023 | 37.96 | 38.32 | 37.79 | 38.28 | 76,870 | +0.48(+1.27%) |
Oct 03, 2023 | 38.54 | 38.61 | 37.67 | 37.80 | 237,052 | -1.02(-2.62%) |