Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 47.46 | 48.94 | 47.46 | 48.67 | 45,781 | +0.86(+1.80%) |
Jun 07, 2024 | 47.03 | 47.97 | 46.77 | 47.81 | 59,146 | +0.60(+1.27%) |
Jun 06, 2024 | 46.67 | 47.37 | 46.41 | 47.21 | 68,588 | +0.64(+1.37%) |
Jun 05, 2024 | 46.55 | 47.13 | 46.17 | 46.57 | 37,017 | +0.09(+0.19%) |
Jun 04, 2024 | 46.66 | 47.45 | 46.23 | 46.48 | 48,240 | -0.52(-1.10%) |
Jun 03, 2024 | 47.73 | 47.73 | 46.82 | 47.00 | 32,583 | -0.42(-0.88%) |
May 31, 2024 | 46.67 | 47.68 | 46.19 | 47.42 | 79,690 | +0.96(+2.06%) |
May 30, 2024 | 46.38 | 46.68 | 46.23 | 46.46 | 39,466 | +0.23(+0.50%) |
May 29, 2024 | 46.71 | 46.85 | 46.07 | 46.23 | 65,711 | -1.05(-2.22%) |
May 28, 2024 | 47.29 | 47.68 | 47.04 | 47.28 | 43,667 | -0.01(-0.02%) |
May 24, 2024 | 46.70 | 47.33 | 46.66 | 47.29 | 35,984 | +0.86(+1.85%) |
May 23, 2024 | 46.54 | 46.74 | 46.01 | 46.43 | 62,912 | -0.20(-0.43%) |
May 22, 2024 | 46.29 | 46.87 | 46.18 | 46.63 | 58,192 | +0.43(+0.93%) |
May 21, 2024 | 46.27 | 46.34 | 45.28 | 46.20 | 77,806 | -0.10(-0.22%) |
May 20, 2024 | 46.19 | 46.72 | 46.15 | 46.30 | 117,589 | -0.05(-0.11%) |
May 17, 2024 | 46.88 | 46.90 | 45.47 | 46.35 | 95,468 | -0.47(-1.00%) |
May 16, 2024 | 46.47 | 46.93 | 46.31 | 46.82 | 99,739 | +0.18(+0.39%) |
May 15, 2024 | 46.85 | 46.91 | 46.09 | 46.64 | 90,177 | +0.02(+0.04%) |
May 14, 2024 | 46.92 | 46.92 | 46.31 | 46.62 | 72,547 | +0.07(+0.15%) |
May 13, 2024 | 47.10 | 47.10 | 46.29 | 46.55 | 57,126 | -0.23(-0.49%) |
May 10, 2024 | 46.79 | 46.85 | 46.25 | 46.78 | 51,017 | -0.06(-0.13%) |
May 09, 2024 | 45.94 | 47.07 | 45.69 | 46.84 | 115,254 | +0.85(+1.84%) |
May 08, 2024 | 45.17 | 46.04 | 45.17 | 45.99 | 59,417 | +0.57(+1.25%) |
May 07, 2024 | 45.53 | 45.78 | 45.34 | 45.42 | 61,736 | -0.22(-0.48%) |
May 06, 2024 | 45.67 | 45.78 | 45.31 | 45.64 | 40,848 | +0.21(+0.46%) |
May 03, 2024 | 46.01 | 46.08 | 45.40 | 45.43 | 51,369 | +0.13(+0.29%) |
May 02, 2024 | 45.35 | 45.72 | 45.01 | 45.30 | 87,554 | +0.39(+0.87%) |
May 01, 2024 | 45.20 | 45.82 | 44.78 | 44.92 | 77,449 | -0.17(-0.38%) |
Apr 30, 2024 | 45.46 | 45.46 | 44.81 | 45.08 | 88,050 | -0.25(-0.55%) |
Apr 29, 2024 | 45.05 | 45.52 | 44.86 | 45.33 | 90,073 | +0.54(+1.20%) |
Apr 26, 2024 | 44.42 | 45.33 | 44.32 | 44.80 | 117,974 | +0.19(+0.42%) |
Apr 25, 2024 | 43.66 | 45.22 | 43.66 | 44.61 | 105,857 | +0.55(+1.25%) |
Apr 24, 2024 | 43.83 | 44.15 | 42.93 | 44.06 | 91,383 | -0.06(-0.14%) |
Apr 23, 2024 | 43.97 | 44.31 | 43.60 | 44.12 | 58,680 | +0.33(+0.75%) |
Apr 22, 2024 | 44.71 | 44.92 | 43.64 | 43.79 | 64,817 | -0.82(-1.83%) |
Apr 19, 2024 | 43.13 | 44.61 | 43.11 | 44.61 | 65,072 | +1.26(+2.90%) |
Apr 18, 2024 | 43.59 | 43.93 | 43.35 | 43.35 | 66,982 | -0.24(-0.55%) |
Apr 17, 2024 | 44.39 | 44.75 | 43.29 | 43.59 | 152,558 | -1.23(-2.74%) |
Apr 16, 2024 | 44.43 | 44.97 | 44.16 | 44.82 | 45,200 | -0.12(-0.27%) |
Apr 15, 2024 | 45.73 | 45.73 | 44.60 | 44.94 | 47,714 | -0.42(-0.92%) |
Apr 12, 2024 | 45.74 | 45.95 | 44.88 | 45.35 | 45,986 | -0.71(-1.54%) |
Apr 11, 2024 | 45.43 | 46.50 | 45.01 | 46.06 | 55,061 | +0.83(+1.83%) |
Apr 10, 2024 | 45.40 | 45.95 | 44.90 | 45.23 | 74,349 | -1.06(-2.28%) |
Apr 09, 2024 | 46.59 | 46.84 | 45.93 | 46.29 | 44,041 | -0.29(-0.62%) |
Apr 08, 2024 | 46.28 | 46.75 | 45.77 | 46.58 | 42,754 | +0.69(+1.50%) |
Apr 05, 2024 | 45.66 | 46.16 | 45.11 | 45.89 | 70,971 | -0.18(-0.39%) |
Apr 04, 2024 | 45.98 | 46.53 | 45.84 | 46.07 | 38,512 | +0.45(+0.98%) |
Apr 03, 2024 | 45.02 | 45.90 | 45.02 | 45.62 | 46,466 | +0.27(+0.59%) |
Apr 02, 2024 | 45.81 | 46.19 | 44.92 | 45.35 | 71,448 | -0.48(-1.04%) |
Apr 01, 2024 | 46.05 | 46.27 | 45.52 | 45.83 | 103,539 | -0.42(-0.91%) |
Mar 28, 2024 | 45.75 | 46.63 | 45.43 | 46.25 | 52,945 | +0.46(+1.00%) |
Mar 27, 2024 | 45.88 | 46.00 | 45.46 | 45.79 | 30,880 | +0.43(+0.95%) |
Mar 26, 2024 | 45.88 | 46.15 | 45.18 | 45.36 | 53,302 | -0.11(-0.24%) |
Mar 25, 2024 | 45.18 | 45.60 | 44.65 | 45.47 | 47,189 | +0.57(+1.27%) |
Mar 22, 2024 | 45.65 | 45.69 | 44.67 | 44.91 | 88,073 | -0.53(-1.16%) |
Mar 21, 2024 | 44.53 | 45.66 | 44.06 | 45.43 | 52,846 | +0.91(+2.04%) |
Mar 20, 2024 | 43.45 | 44.74 | 43.09 | 44.53 | 54,269 | +0.91(+2.08%) |
Mar 19, 2024 | 43.00 | 44.45 | 43.00 | 43.62 | 51,563 | +0.35(+0.81%) |
Mar 18, 2024 | 44.02 | 44.15 | 43.25 | 43.27 | 65,599 | -0.58(-1.32%) |
Mar 15, 2024 | 44.06 | 45.08 | 43.83 | 43.85 | 150,545 | -0.31(-0.70%) |
Mar 14, 2024 | 45.15 | 45.15 | 43.85 | 44.16 | 67,016 | -1.02(-2.25%) |
Mar 13, 2024 | 45.53 | 45.96 | 44.92 | 45.17 | 44,441 | -0.51(-1.11%) |
Mar 12, 2024 | 45.32 | 45.81 | 44.91 | 45.68 | 49,602 | +0.58(+1.28%) |
Mar 11, 2024 | 45.70 | 45.97 | 44.99 | 45.10 | 77,551 | -0.59(-1.29%) |
Mar 08, 2024 | 46.52 | 47.39 | 45.63 | 45.69 | 88,964 | -0.88(-1.89%) |
Mar 07, 2024 | 46.56 | 47.12 | 46.38 | 46.57 | 83,906 | +0.52(+1.13%) |
Mar 06, 2024 | 46.68 | 46.68 | 45.88 | 46.05 | 55,156 | -0.09(-0.19%) |
Mar 05, 2024 | 45.80 | 46.85 | 45.73 | 46.14 | 96,427 | -0.26(-0.56%) |
Mar 04, 2024 | 47.46 | 48.33 | 46.27 | 46.40 | 84,612 | -1.16(-2.43%) |
Mar 01, 2024 | 48.74 | 48.74 | 46.46 | 47.56 | 138,279 | -1.01(-2.07%) |
Feb 29, 2024 | 49.90 | 49.90 | 47.77 | 48.57 | 152,588 | -0.49(-1.00%) |
Feb 28, 2024 | 50.20 | 50.50 | 49.03 | 49.06 | 53,616 | -1.67(-3.30%) |
Feb 27, 2024 | 51.57 | 51.70 | 50.43 | 50.73 | 78,094 | -0.57(-1.11%) |
Feb 26, 2024 | 51.35 | 51.64 | 50.90 | 51.30 | 99,474 | -0.08(-0.15%) |
Feb 23, 2024 | 51.87 | 51.93 | 51.05 | 51.38 | 88,801 | -0.10(-0.19%) |
Feb 22, 2024 | 51.66 | 52.10 | 50.83 | 51.47 | 78,700 | -0.14(-0.27%) |
Feb 21, 2024 | 51.46 | 51.82 | 50.80 | 51.61 | 72,426 | +0.34(+0.66%) |
Feb 20, 2024 | 52.39 | 52.39 | 50.96 | 51.28 | 97,911 | -1.93(-3.63%) |
Feb 16, 2024 | 54.62 | 54.62 | 52.69 | 53.21 | 59,207 | -1.16(-2.14%) |
Feb 15, 2024 | 53.60 | 54.61 | 52.68 | 54.37 | 86,187 | +1.26(+2.38%) |
Feb 14, 2024 | 52.76 | 53.85 | 52.00 | 53.11 | 59,760 | +0.91(+1.74%) |
Feb 13, 2024 | 52.35 | 53.38 | 48.76 | 52.20 | 84,027 | -1.57(-2.92%) |
Feb 12, 2024 | 51.75 | 54.01 | 51.49 | 53.77 | 108,360 | +2.30(+4.47%) |
Feb 09, 2024 | 50.81 | 52.08 | 50.51 | 51.47 | 56,004 | +0.48(+0.94%) |
Feb 08, 2024 | 51.06 | 51.06 | 50.23 | 51.00 | 45,832 | +0.14(+0.27%) |
Feb 07, 2024 | 51.00 | 51.51 | 50.55 | 50.86 | 50,186 | -0.07(-0.14%) |
Feb 06, 2024 | 49.28 | 51.26 | 49.28 | 50.93 | 78,185 | +1.68(+3.42%) |
Feb 05, 2024 | 49.73 | 49.76 | 48.77 | 49.24 | 53,850 | -0.76(-1.51%) |
Feb 02, 2024 | 48.06 | 50.15 | 47.67 | 50.00 | 66,963 | +1.47(+3.04%) |
Feb 01, 2024 | 48.57 | 48.67 | 46.93 | 48.53 | 57,436 | +0.41(+0.85%) |
Jan 31, 2024 | 49.69 | 49.80 | 47.91 | 48.12 | 50,122 | -1.88(-3.76%) |
Jan 30, 2024 | 49.25 | 50.22 | 49.13 | 50.00 | 53,124 | +0.68(+1.37%) |
Jan 29, 2024 | 50.12 | 50.12 | 48.40 | 49.32 | 69,054 | -0.88(-1.75%) |
Jan 26, 2024 | 51.43 | 51.43 | 49.77 | 50.20 | 90,033 | -0.77(-1.50%) |
Jan 25, 2024 | 50.99 | 51.76 | 50.16 | 50.97 | 173,039 | +1.34(+2.71%) |
Jan 24, 2024 | 50.23 | 51.13 | 49.32 | 49.62 | 217,622 | +0.95(+1.94%) |
Jan 23, 2024 | 49.56 | 49.85 | 48.68 | 48.68 | 107,422 | +0.35(+0.72%) |
Jan 22, 2024 | 47.24 | 48.33 | 47.24 | 48.33 | 42,941 | +1.52(+3.25%) |
Jan 19, 2024 | 46.93 | 46.95 | 46.19 | 46.81 | 32,917 | +0.25(+0.53%) |
Jan 18, 2024 | 45.67 | 46.75 | 45.67 | 46.56 | 49,275 | +1.24(+2.75%) |
Jan 17, 2024 | 44.85 | 45.42 | 44.80 | 45.31 | 36,339 | -0.22(-0.48%) |
Jan 16, 2024 | 45.78 | 45.98 | 45.13 | 45.53 | 35,860 | -0.55(-1.19%) |
Jan 12, 2024 | 46.69 | 47.40 | 45.87 | 46.08 | 50,838 | -0.65(-1.38%) |
Jan 11, 2024 | 45.32 | 46.83 | 45.32 | 46.73 | 55,434 | +1.15(+2.53%) |
Jan 10, 2024 | 43.67 | 45.66 | 43.58 | 45.57 | 58,196 | +1.66(+3.79%) |
Jan 09, 2024 | 43.98 | 44.42 | 43.58 | 43.91 | 41,753 | -0.57(-1.28%) |
Jan 08, 2024 | 43.75 | 44.53 | 43.30 | 44.48 | 23,506 | +0.78(+1.78%) |
Jan 05, 2024 | 42.83 | 43.85 | 42.83 | 43.70 | 65,992 | +0.73(+1.69%) |
Jan 04, 2024 | 44.26 | 44.26 | 42.80 | 42.97 | 46,091 | -1.09(-2.46%) |
Jan 03, 2024 | 44.88 | 45.14 | 43.96 | 44.06 | 46,613 | -0.96(-2.12%) |