Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 48.25 | 48.25 | 47.71 | 47.73 | 17,747 | -0.33(-0.69%) |
May 23, 2024 | 47.14 | 48.36 | 47.12 | 48.06 | 51,693 | +0.77(+1.62%) |
May 22, 2024 | 48.06 | 48.06 | 47.15 | 47.29 | 38,308 | -0.04(-0.08%) |
May 21, 2024 | 47.43 | 47.62 | 47.07 | 47.33 | 19,845 | -0.76(-1.58%) |
May 20, 2024 | 48.16 | 48.46 | 47.90 | 48.09 | 33,499 | +0.08(+0.17%) |
May 17, 2024 | 47.36 | 48.03 | 47.27 | 48.01 | 64,545 | +0.98(+2.08%) |
May 16, 2024 | 46.62 | 47.28 | 46.57 | 47.03 | 52,229 | +0.03(+0.06%) |
May 15, 2024 | 48.06 | 48.06 | 46.70 | 47.00 | 230,752 | -1.72(-3.54%) |
May 14, 2024 | 48.97 | 49.23 | 48.61 | 48.73 | 56,363 | -0.42(-0.85%) |
May 13, 2024 | 49.04 | 49.41 | 48.86 | 49.15 | 114,336 | -0.61(-1.22%) |
May 10, 2024 | 49.43 | 49.85 | 49.32 | 49.76 | 27,695 | +0.85(+1.73%) |
May 09, 2024 | 50.05 | 50.21 | 48.74 | 48.91 | 54,501 | -0.52(-1.05%) |
May 08, 2024 | 48.97 | 49.48 | 48.97 | 49.43 | 48,660 | +0.61(+1.25%) |
May 07, 2024 | 49.36 | 49.36 | 48.14 | 48.82 | 392,148 | -1.17(-2.33%) |
May 06, 2024 | 50.64 | 50.90 | 49.96 | 49.98 | 78,488 | -1.10(-2.15%) |
May 03, 2024 | 51.09 | 52.27 | 50.67 | 51.08 | 110,484 | -1.32(-2.51%) |
May 02, 2024 | 53.43 | 54.06 | 52.35 | 52.40 | 67,143 | -0.64(-1.20%) |
May 01, 2024 | 53.38 | 53.71 | 52.26 | 53.04 | 208,324 | -1.05(-1.94%) |
Apr 30, 2024 | 53.61 | 54.34 | 53.43 | 54.08 | 184,929 | +1.17(+2.20%) |
Apr 29, 2024 | 54.09 | 54.09 | 52.77 | 52.92 | 112,064 | -1.36(-2.50%) |
Apr 26, 2024 | 54.44 | 54.53 | 53.61 | 54.27 | 52,402 | -0.87(-1.57%) |
Apr 25, 2024 | 55.00 | 55.27 | 54.20 | 55.14 | 89,389 | +1.93(+3.64%) |
Apr 24, 2024 | 52.69 | 53.60 | 52.56 | 53.20 | 35,712 | +1.29(+2.49%) |
Apr 23, 2024 | 52.70 | 52.70 | 50.98 | 51.91 | 113,539 | -0.22(-0.42%) |
Apr 22, 2024 | 53.17 | 53.17 | 52.03 | 52.13 | 31,880 | -0.34(-0.64%) |
Apr 19, 2024 | 52.04 | 52.91 | 51.93 | 52.47 | 107,282 | -0.23(-0.43%) |
Apr 18, 2024 | 52.58 | 53.14 | 52.22 | 52.70 | 59,193 | +0.01(+0.02%) |
Apr 17, 2024 | 53.91 | 54.42 | 52.33 | 52.69 | 131,414 | -1.92(-3.52%) |
Apr 16, 2024 | 54.54 | 55.23 | 53.96 | 54.61 | 445,761 | +0.70(+1.29%) |
Apr 15, 2024 | 52.52 | 54.72 | 52.44 | 53.91 | 310,943 | +3.10(+6.11%) |
Apr 12, 2024 | 50.78 | 50.93 | 49.94 | 50.81 | 233,922 | -0.93(-1.79%) |
Apr 11, 2024 | 50.83 | 52.12 | 50.50 | 51.73 | 90,326 | +1.18(+2.34%) |
Apr 10, 2024 | 48.38 | 50.94 | 48.25 | 50.55 | 164,686 | +3.29(+6.97%) |
Apr 09, 2024 | 47.68 | 48.00 | 47.15 | 47.26 | 67,641 | -1.57(-3.22%) |
Apr 08, 2024 | 49.25 | 49.28 | 48.52 | 48.83 | 126,978 | -0.02(-0.04%) |
Apr 05, 2024 | 47.96 | 48.85 | 47.69 | 48.85 | 64,608 | +2.11(+4.51%) |
Apr 04, 2024 | 47.25 | 47.79 | 46.71 | 46.74 | 29,703 | -1.24(-2.59%) |
Apr 03, 2024 | 49.19 | 49.19 | 47.91 | 47.98 | 32,640 | +0.09(+0.19%) |
Apr 02, 2024 | 48.40 | 48.81 | 47.63 | 47.89 | 60,865 | +0.99(+2.12%) |
Apr 01, 2024 | 45.19 | 47.02 | 45.19 | 46.90 | 80,908 | +2.33(+5.22%) |
Mar 28, 2024 | 45.16 | 45.45 | 44.30 | 44.57 | 49,968 | -0.37(-0.82%) |
Mar 27, 2024 | 46.22 | 46.28 | 44.88 | 44.94 | 45,559 | -1.47(-3.17%) |
Mar 26, 2024 | 46.99 | 47.33 | 46.26 | 46.41 | 60,030 | -0.60(-1.27%) |
Mar 25, 2024 | 46.51 | 47.36 | 46.50 | 47.01 | 82,144 | +0.92(+2.00%) |
Mar 22, 2024 | 45.97 | 46.70 | 45.77 | 46.09 | 43,676 | -0.97(-2.06%) |
Mar 21, 2024 | 46.99 | 47.63 | 46.54 | 47.05 | 63,227 | -0.58(-1.21%) |
Mar 20, 2024 | 47.24 | 48.12 | 46.78 | 47.63 | 57,844 | +0.10(+0.21%) |
Mar 19, 2024 | 47.20 | 48.00 | 47.16 | 47.53 | 100,524 | -0.24(-0.50%) |
Mar 18, 2024 | 47.51 | 48.14 | 47.33 | 47.77 | 35,045 | +0.38(+0.80%) |
Mar 15, 2024 | 47.29 | 47.54 | 47.25 | 47.39 | 49,581 | -0.15(-0.31%) |
Mar 14, 2024 | 45.99 | 47.59 | 45.99 | 47.54 | 106,711 | +2.06(+4.54%) |
Mar 13, 2024 | 45.32 | 45.61 | 44.93 | 45.48 | 158,466 | +0.49(+1.08%) |
Mar 12, 2024 | 45.06 | 45.24 | 44.69 | 44.99 | 41,458 | +0.74(+1.68%) |
Mar 11, 2024 | 44.04 | 44.77 | 43.66 | 44.25 | 86,148 | -0.12(-0.27%) |
Mar 08, 2024 | 44.69 | 45.15 | 44.06 | 44.36 | 114,536 | +0.11(+0.25%) |
Mar 07, 2024 | 43.46 | 44.92 | 43.46 | 44.26 | 325,495 | +0.49(+1.11%) |
Mar 06, 2024 | 44.53 | 44.67 | 43.22 | 43.77 | 108,353 | -0.61(-1.36%) |
Mar 05, 2024 | 46.06 | 46.06 | 44.06 | 44.37 | 106,268 | -2.09(-4.51%) |
Mar 04, 2024 | 46.55 | 46.70 | 46.06 | 46.47 | 139,533 | +0.69(+1.50%) |
Mar 01, 2024 | 46.99 | 47.46 | 45.52 | 45.78 | 203,245 | -0.59(-1.26%) |
Feb 29, 2024 | 46.56 | 46.93 | 46.03 | 46.37 | 102,561 | -0.56(-1.18%) |
Feb 28, 2024 | 47.74 | 48.13 | 46.78 | 46.93 | 73,736 | -0.87(-1.83%) |
Feb 27, 2024 | 47.42 | 48.04 | 47.42 | 47.80 | 108,228 | +0.23(+0.48%) |
Feb 26, 2024 | 47.18 | 48.04 | 47.05 | 47.57 | 97,016 | +0.60(+1.27%) |
Feb 23, 2024 | 49.53 | 49.53 | 46.91 | 46.98 | 165,324 | -2.46(-4.97%) |
Feb 22, 2024 | 49.65 | 49.75 | 48.69 | 49.43 | 84,983 | -0.22(-0.44%) |
Feb 21, 2024 | 48.75 | 50.18 | 48.75 | 49.65 | 142,095 | +0.27(+0.54%) |
Feb 20, 2024 | 49.83 | 50.26 | 49.33 | 49.38 | 152,818 | -0.45(-0.89%) |
Feb 16, 2024 | 50.49 | 50.67 | 49.53 | 49.83 | 86,541 | +0.74(+1.51%) |
Feb 15, 2024 | 48.39 | 49.53 | 48.02 | 49.09 | 92,232 | -0.45(-0.90%) |
Feb 14, 2024 | 50.19 | 50.52 | 48.61 | 49.53 | 178,226 | -0.65(-1.30%) |
Feb 13, 2024 | 48.71 | 50.52 | 47.61 | 50.18 | 477,403 | +3.20(+6.81%) |
Feb 12, 2024 | 47.14 | 48.54 | 46.95 | 46.99 | 57,307 | -0.04(-0.08%) |
Feb 09, 2024 | 46.56 | 47.30 | 45.88 | 47.02 | 93,478 | +0.21(+0.44%) |
Feb 08, 2024 | 45.71 | 47.06 | 45.71 | 46.82 | 173,401 | +1.64(+3.64%) |
Feb 07, 2024 | 44.82 | 45.35 | 44.61 | 45.17 | 113,020 | +0.79(+1.79%) |
Feb 06, 2024 | 45.67 | 46.27 | 44.08 | 44.38 | 116,775 | -1.58(-3.45%) |
Feb 05, 2024 | 44.44 | 46.28 | 44.44 | 45.96 | 187,523 | +1.94(+4.41%) |
Feb 02, 2024 | 42.87 | 44.55 | 42.87 | 44.02 | 307,127 | +3.02(+7.37%) |
Feb 01, 2024 | 41.73 | 42.55 | 40.05 | 41.00 | 116,310 | -2.07(-4.81%) |
Jan 31, 2024 | 43.63 | 44.06 | 42.44 | 43.07 | 467,722 | -0.99(-2.25%) |
Jan 30, 2024 | 45.38 | 46.18 | 44.06 | 44.06 | 330,704 | -1.77(-3.87%) |
Jan 29, 2024 | 46.19 | 46.91 | 45.68 | 45.84 | 133,202 | -1.25(-2.65%) |
Jan 26, 2024 | 46.99 | 47.70 | 46.82 | 47.08 | 59,365 | +0.17(+0.36%) |
Jan 25, 2024 | 47.87 | 47.88 | 46.80 | 46.92 | 136,457 | -1.16(-2.41%) |
Jan 24, 2024 | 46.23 | 48.57 | 46.08 | 48.07 | 103,618 | +1.85(+4.00%) |
Jan 23, 2024 | 45.83 | 46.62 | 45.79 | 46.22 | 57,208 | +0.81(+1.79%) |
Jan 22, 2024 | 45.30 | 45.96 | 44.72 | 45.41 | 252,381 | +0.11(+0.24%) |
Jan 19, 2024 | 46.78 | 47.10 | 45.30 | 45.30 | 64,159 | -1.01(-2.18%) |
Jan 18, 2024 | 44.43 | 46.61 | 44.43 | 46.31 | 85,508 | +1.94(+4.37%) |
Jan 17, 2024 | 45.40 | 45.40 | 43.84 | 44.37 | 194,794 | -0.68(-1.51%) |
Jan 16, 2024 | 43.40 | 45.59 | 43.40 | 45.06 | 321,859 | +2.39(+5.61%) |
Jan 12, 2024 | 43.23 | 43.75 | 42.66 | 42.66 | 158,992 | -0.41(-0.94%) |
Jan 11, 2024 | 44.18 | 44.27 | 42.71 | 43.07 | 221,054 | -0.82(-1.87%) |
Jan 10, 2024 | 43.07 | 43.92 | 43.03 | 43.89 | 87,737 | +0.42(+0.96%) |
Jan 09, 2024 | 43.37 | 43.73 | 43.16 | 43.47 | 98,128 | +0.10(+0.23%) |
Jan 08, 2024 | 43.97 | 44.34 | 43.03 | 43.37 | 96,771 | -0.18(-0.41%) |
Jan 05, 2024 | 43.73 | 44.05 | 42.70 | 43.55 | 176,874 | +0.87(+2.04%) |
Jan 04, 2024 | 41.25 | 43.02 | 41.25 | 42.68 | 247,265 | +2.27(+5.60%) |
Jan 03, 2024 | 40.75 | 41.20 | 39.76 | 40.42 | 180,647 | +0.42(+1.04%) |
Jan 02, 2024 | 40.13 | 40.37 | 39.58 | 40.00 | 160,421 | +0.44(+1.10%) |
Dec 29, 2023 | 39.59 | 39.61 | 38.58 | 39.57 | 84,442 | +0.50(+1.29%) |
Dec 28, 2023 | 37.99 | 39.37 | 37.99 | 39.06 | 197,196 | +0.73(+1.91%) |
Dec 27, 2023 | 39.01 | 39.01 | 37.42 | 38.33 | 151,726 | -0.76(-1.95%) |
Dec 26, 2023 | 39.71 | 40.54 | 39.08 | 39.09 | 103,072 | +0.08(+0.19%) |
Dec 22, 2023 | 38.30 | 39.22 | 38.21 | 39.02 | 143,073 | +0.51(+1.33%) |
Dec 21, 2023 | 37.94 | 38.96 | 37.94 | 38.50 | 147,665 | +0.89(+2.36%) |
Dec 20, 2023 | 37.45 | 38.24 | 37.45 | 37.61 | 225,555 | -0.22(-0.59%) |
Dec 19, 2023 | 37.54 | 38.03 | 37.06 | 37.84 | 274,608 | -0.18(-0.47%) |
Dec 18, 2023 | 37.67 | 38.44 | 37.51 | 38.02 | 173,750 | +0.44(+1.17%) |
Dec 15, 2023 | 38.50 | 38.79 | 37.55 | 37.58 | 236,327 | -0.73(-1.89%) |
Dec 14, 2023 | 40.00 | 40.21 | 38.27 | 38.30 | 382,202 | -2.92(-7.08%) |
Dec 13, 2023 | 41.84 | 42.10 | 40.34 | 41.22 | 81,641 | -1.25(-2.95%) |
Dec 12, 2023 | 42.97 | 43.00 | 42.16 | 42.47 | 47,022 | -0.48(-1.11%) |
Dec 11, 2023 | 43.07 | 43.55 | 42.88 | 42.95 | 124,190 | -0.12(-0.28%) |
Dec 08, 2023 | 42.91 | 43.67 | 42.91 | 43.07 | 113,000 | +0.67(+1.57%) |
Dec 07, 2023 | 42.51 | 42.71 | 41.68 | 42.40 | 140,501 | +0.19(+0.45%) |
Dec 06, 2023 | 42.72 | 43.03 | 41.93 | 42.21 | 307,133 | -1.13(-2.60%) |
Dec 05, 2023 | 44.26 | 44.32 | 43.24 | 43.34 | 175,159 | -2.07(-4.56%) |
Dec 04, 2023 | 45.05 | 45.94 | 44.88 | 45.41 | 99,430 | +0.37(+0.82%) |
Dec 01, 2023 | 46.10 | 46.10 | 44.49 | 45.04 | 81,367 | -1.31(-2.82%) |
Nov 30, 2023 | 45.36 | 46.84 | 45.36 | 46.35 | 86,968 | +0.95(+2.10%) |
Nov 29, 2023 | 46.05 | 46.22 | 45.37 | 45.39 | 178,261 | -0.95(-2.06%) |
Nov 28, 2023 | 46.46 | 46.90 | 46.27 | 46.35 | 133,734 | -0.06(-0.14%) |
Nov 27, 2023 | 47.47 | 47.47 | 46.31 | 46.41 | 127,955 | -1.29(-2.71%) |
Nov 24, 2023 | 47.07 | 48.38 | 47.07 | 47.70 | 128,415 | +0.64(+1.37%) |
Nov 22, 2023 | 47.84 | 47.84 | 46.78 | 47.06 | 595,349 | -0.90(-1.89%) |
Nov 21, 2023 | 47.72 | 48.62 | 47.32 | 47.96 | 185,393 | +0.30(+0.63%) |
Nov 20, 2023 | 48.50 | 49.43 | 47.66 | 47.66 | 428,958 | -0.82(-1.70%) |
Nov 17, 2023 | 48.46 | 49.16 | 48.23 | 48.48 | 137,450 | -0.59(-1.20%) |
Nov 16, 2023 | 49.65 | 50.14 | 48.85 | 49.07 | 170,241 | -1.05(-2.10%) |
Nov 15, 2023 | 49.67 | 50.70 | 49.67 | 50.12 | 198,672 | +1.01(+2.06%) |
Nov 14, 2023 | 48.80 | 49.64 | 48.65 | 49.11 | 275,428 | -1.98(-3.87%) |
Nov 13, 2023 | 51.64 | 52.46 | 50.77 | 51.09 | 286,794 | +0.15(+0.30%) |
Nov 10, 2023 | 50.49 | 50.94 | 50.20 | 50.94 | 125,604 | -0.05(-0.09%) |
Nov 09, 2023 | 49.22 | 51.79 | 49.17 | 50.99 | 217,103 | +1.96(+3.99%) |
Nov 08, 2023 | 50.63 | 50.82 | 48.83 | 49.03 | 198,250 | -2.05(-4.02%) |
Nov 07, 2023 | 51.68 | 51.83 | 50.86 | 51.08 | 173,434 | -1.04(-2.00%) |
Nov 06, 2023 | 51.79 | 52.43 | 51.67 | 52.12 | 198,679 | -0.32(-0.60%) |
Nov 03, 2023 | 51.50 | 52.59 | 50.85 | 52.44 | 350,874 | -0.12(-0.22%) |
Nov 02, 2023 | 52.87 | 54.10 | 52.27 | 52.56 | 577,181 | -2.13(-3.89%) |