Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 47.11 | 47.48 | 47.09 | 47.48 | 88,629 | +0.53(+1.13%) |
May 29, 2024 | 47.17 | 47.17 | 46.86 | 46.95 | 127,666 | -0.60(-1.26%) |
May 28, 2024 | 48.01 | 48.07 | 47.48 | 47.55 | 291,765 | -0.32(-0.67%) |
May 24, 2024 | 47.76 | 47.94 | 47.69 | 47.87 | 75,118 | +0.36(+0.77%) |
May 23, 2024 | 48.27 | 48.27 | 47.47 | 47.51 | 98,112 | -0.62(-1.29%) |
May 22, 2024 | 48.41 | 48.48 | 48.01 | 48.12 | 150,742 | -0.39(-0.80%) |
May 21, 2024 | 48.42 | 48.58 | 48.38 | 48.51 | 65,688 | -0.08(-0.16%) |
May 20, 2024 | 48.71 | 48.77 | 48.51 | 48.59 | 72,661 | -0.08(-0.16%) |
May 17, 2024 | 48.60 | 48.67 | 48.54 | 48.67 | 80,690 | +0.11(+0.23%) |
May 16, 2024 | 48.73 | 48.81 | 48.56 | 48.56 | 77,178 | -0.16(-0.33%) |
May 15, 2024 | 48.84 | 48.90 | 48.66 | 48.72 | 110,199 | +0.28(+0.58%) |
May 14, 2024 | 48.44 | 48.57 | 48.31 | 48.44 | 120,436 | +0.22(+0.46%) |
May 13, 2024 | 48.49 | 48.56 | 48.17 | 48.22 | 125,355 | -0.02(-0.04%) |
May 10, 2024 | 48.44 | 48.46 | 48.14 | 48.24 | 101,331 | +0.03(+0.06%) |
May 09, 2024 | 47.78 | 48.23 | 47.78 | 48.21 | 68,938 | +0.46(+0.96%) |
May 08, 2024 | 47.51 | 47.75 | 47.48 | 47.75 | 84,385 | +0.07(+0.15%) |
May 07, 2024 | 47.71 | 47.94 | 47.67 | 47.68 | 86,214 | +0.08(+0.17%) |
May 06, 2024 | 47.40 | 47.60 | 47.30 | 47.60 | 92,944 | +0.59(+1.25%) |
May 03, 2024 | 47.16 | 47.32 | 46.92 | 47.02 | 107,561 | +0.40(+0.86%) |
May 02, 2024 | 46.55 | 46.74 | 46.20 | 46.62 | 82,651 | +0.43(+0.93%) |
May 01, 2024 | 46.17 | 46.85 | 46.04 | 46.19 | 111,083 | +0.01(+0.02%) |
Apr 30, 2024 | 46.71 | 46.73 | 46.18 | 46.18 | 98,748 | -0.77(-1.64%) |
Apr 29, 2024 | 46.79 | 47.00 | 46.75 | 46.95 | 91,988 | +0.39(+0.84%) |
Apr 26, 2024 | 46.63 | 46.81 | 46.52 | 46.56 | 165,208 | +0.03(+0.06%) |
Apr 25, 2024 | 46.50 | 46.66 | 46.14 | 46.53 | 108,454 | -0.34(-0.72%) |
Apr 24, 2024 | 46.63 | 46.94 | 46.41 | 46.87 | 124,591 | +0.19(+0.42%) |
Apr 23, 2024 | 46.34 | 46.85 | 46.29 | 46.67 | 108,870 | +0.30(+0.65%) |
Apr 22, 2024 | 46.12 | 46.59 | 45.80 | 46.37 | 117,795 | +0.46(+1.00%) |
Apr 19, 2024 | 45.47 | 46.00 | 45.47 | 45.91 | 126,945 | +0.37(+0.81%) |
Apr 18, 2024 | 45.71 | 45.87 | 45.35 | 45.54 | 141,462 | +0.05(+0.11%) |
Apr 17, 2024 | 45.90 | 45.96 | 45.40 | 45.49 | 196,000 | -0.15(-0.33%) |
Apr 16, 2024 | 45.82 | 45.85 | 45.36 | 45.64 | 222,602 | -0.30(-0.65%) |
Apr 15, 2024 | 46.69 | 46.91 | 45.77 | 45.94 | 123,895 | -0.38(-0.82%) |
Apr 12, 2024 | 46.79 | 46.93 | 46.21 | 46.32 | 105,635 | -0.69(-1.46%) |
Apr 11, 2024 | 47.24 | 47.24 | 46.75 | 47.01 | 119,795 | -0.07(-0.15%) |
Apr 10, 2024 | 47.38 | 47.54 | 46.94 | 47.08 | 120,717 | -1.04(-2.16%) |
Apr 09, 2024 | 48.24 | 48.30 | 47.81 | 48.12 | 110,992 | +0.07(+0.15%) |
Apr 08, 2024 | 48.00 | 48.23 | 47.92 | 48.05 | 113,297 | +0.25(+0.52%) |
Apr 05, 2024 | 47.57 | 47.95 | 47.48 | 47.80 | 110,383 | +0.25(+0.52%) |
Apr 04, 2024 | 48.40 | 48.42 | 47.47 | 47.55 | 176,965 | -0.44(-0.91%) |
Apr 03, 2024 | 47.80 | 48.08 | 47.80 | 47.99 | 103,382 | +0.15(+0.31%) |
Apr 02, 2024 | 48.03 | 48.03 | 47.69 | 47.84 | 170,429 | -0.46(-0.95%) |
Apr 01, 2024 | 48.74 | 48.74 | 48.29 | 48.30 | 117,096 | -0.36(-0.74%) |
Mar 28, 2024 | 48.48 | 48.74 | 48.47 | 48.66 | 223,946 | +0.29(+0.60%) |
Mar 27, 2024 | 47.72 | 48.39 | 47.72 | 48.37 | 124,067 | +0.96(+2.02%) |
Mar 26, 2024 | 47.79 | 47.82 | 47.41 | 47.41 | 529,218 | -0.17(-0.36%) |
Mar 25, 2024 | 47.66 | 47.83 | 47.58 | 47.58 | 98,933 | +0.03(+0.06%) |
Mar 22, 2024 | 48.01 | 48.06 | 47.55 | 47.55 | 87,709 | -0.57(-1.18%) |
Mar 21, 2024 | 47.81 | 48.22 | 47.81 | 48.12 | 109,200 | +0.47(+0.98%) |
Mar 20, 2024 | 46.95 | 47.73 | 46.90 | 47.65 | 117,573 | +0.69(+1.47%) |
Mar 19, 2024 | 46.47 | 47.01 | 46.47 | 46.96 | 123,764 | +0.40(+0.86%) |
Mar 18, 2024 | 46.70 | 46.80 | 46.49 | 46.56 | 132,662 | -0.06(-0.13%) |
Mar 15, 2024 | 46.45 | 46.80 | 46.45 | 46.62 | 114,876 | +0.01(+0.02%) |
Mar 14, 2024 | 47.07 | 47.13 | 46.29 | 46.61 | 126,680 | -0.45(-0.95%) |
Mar 13, 2024 | 46.95 | 47.25 | 46.95 | 47.06 | 191,340 | +0.20(+0.43%) |
Mar 12, 2024 | 46.86 | 47.00 | 46.60 | 46.86 | 231,038 | +0.00(+0.00%) |
Mar 11, 2024 | 46.78 | 46.94 | 46.60 | 46.86 | 86,382 | +0.02(+0.04%) |
Mar 08, 2024 | 47.02 | 47.24 | 46.76 | 46.84 | 119,863 | -0.04(-0.09%) |
Mar 07, 2024 | 46.79 | 47.01 | 46.78 | 46.88 | 136,992 | +0.35(+0.75%) |
Mar 06, 2024 | 46.56 | 46.67 | 46.30 | 46.53 | 118,185 | +0.20(+0.43%) |
Mar 05, 2024 | 46.17 | 46.62 | 46.12 | 46.33 | 141,305 | +0.02(+0.04%) |
Mar 04, 2024 | 46.34 | 46.53 | 46.26 | 46.31 | 125,437 | +0.13(+0.28%) |
Mar 01, 2024 | 46.06 | 46.21 | 45.76 | 46.18 | 151,463 | +0.14(+0.30%) |
Feb 29, 2024 | 46.04 | 46.22 | 45.84 | 46.04 | 127,736 | +0.20(+0.44%) |
Feb 28, 2024 | 45.67 | 45.95 | 45.58 | 45.84 | 122,073 | -0.01(-0.02%) |
Feb 27, 2024 | 45.79 | 45.85 | 45.64 | 45.85 | 120,219 | +0.28(+0.61%) |
Feb 26, 2024 | 45.77 | 45.90 | 45.46 | 45.57 | 110,353 | -0.20(-0.44%) |
Feb 23, 2024 | 45.70 | 45.96 | 45.62 | 45.77 | 142,858 | +0.06(+0.13%) |
Feb 22, 2024 | 45.57 | 45.77 | 45.45 | 45.71 | 107,734 | +0.23(+0.50%) |
Feb 21, 2024 | 45.27 | 45.49 | 45.16 | 45.48 | 90,528 | +0.13(+0.29%) |
Feb 20, 2024 | 45.15 | 45.46 | 45.04 | 45.35 | 128,376 | -0.07(-0.15%) |
Feb 16, 2024 | 45.35 | 45.71 | 45.28 | 45.42 | 121,289 | -0.15(-0.33%) |
Feb 15, 2024 | 45.00 | 45.62 | 45.00 | 45.57 | 203,684 | +0.85(+1.89%) |
Feb 14, 2024 | 44.62 | 44.81 | 44.28 | 44.73 | 139,520 | +0.49(+1.10%) |
Feb 13, 2024 | 44.47 | 44.50 | 43.91 | 44.24 | 200,317 | -1.02(-2.25%) |
Feb 12, 2024 | 44.79 | 45.45 | 44.79 | 45.25 | 166,315 | +0.52(+1.16%) |
Feb 09, 2024 | 44.60 | 44.74 | 44.38 | 44.74 | 134,597 | +0.20(+0.45%) |
Feb 08, 2024 | 44.28 | 44.55 | 44.20 | 44.54 | 158,499 | +0.27(+0.61%) |
Feb 07, 2024 | 44.39 | 44.41 | 43.92 | 44.27 | 227,064 | +0.06(+0.14%) |
Feb 06, 2024 | 44.04 | 44.31 | 43.97 | 44.21 | 173,953 | +0.16(+0.36%) |
Feb 05, 2024 | 44.29 | 44.29 | 43.82 | 44.05 | 161,364 | -0.57(-1.27%) |
Feb 02, 2024 | 44.49 | 44.86 | 44.15 | 44.62 | 218,363 | -0.17(-0.38%) |
Feb 01, 2024 | 44.74 | 44.82 | 44.01 | 44.79 | 148,901 | +0.26(+0.58%) |
Jan 31, 2024 | 45.30 | 45.38 | 44.50 | 44.53 | 292,940 | -1.02(-2.23%) |
Jan 30, 2024 | 45.35 | 45.64 | 45.29 | 45.54 | 196,705 | +0.00(+0.00%) |
Jan 29, 2024 | 45.25 | 45.54 | 45.10 | 45.54 | 165,670 | +0.28(+0.62%) |
Jan 26, 2024 | 45.32 | 45.49 | 45.15 | 45.26 | 127,097 | +0.10(+0.22%) |
Jan 25, 2024 | 45.18 | 45.31 | 44.85 | 45.17 | 294,204 | +0.30(+0.67%) |
Jan 24, 2024 | 45.39 | 45.41 | 44.81 | 44.87 | 178,115 | -0.22(-0.49%) |
Jan 23, 2024 | 45.37 | 45.48 | 44.93 | 45.09 | 146,891 | -0.09(-0.20%) |
Jan 22, 2024 | 44.94 | 45.29 | 44.92 | 45.17 | 176,714 | +0.47(+1.05%) |
Jan 19, 2024 | 44.41 | 44.80 | 44.11 | 44.71 | 206,711 | +0.39(+0.88%) |
Jan 18, 2024 | 44.31 | 44.36 | 43.94 | 44.32 | 175,999 | +0.14(+0.32%) |
Jan 17, 2024 | 44.13 | 44.48 | 43.99 | 44.18 | 149,119 | -0.37(-0.83%) |
Jan 16, 2024 | 44.64 | 44.66 | 44.36 | 44.55 | 156,821 | -0.34(-0.75%) |
Jan 12, 2024 | 45.29 | 45.38 | 44.77 | 44.89 | 347,837 | -0.07(-0.16%) |
Jan 11, 2024 | 45.08 | 45.08 | 44.63 | 44.96 | 151,660 | -0.19(-0.42%) |
Jan 10, 2024 | 45.05 | 45.25 | 44.94 | 45.15 | 102,395 | +0.02(+0.04%) |
Jan 09, 2024 | 45.13 | 45.22 | 44.91 | 45.13 | 159,478 | -0.27(-0.59%) |
Jan 08, 2024 | 44.94 | 45.39 | 44.81 | 45.39 | 179,906 | +0.43(+0.95%) |
Jan 05, 2024 | 44.57 | 45.22 | 44.57 | 44.97 | 214,727 | +0.25(+0.56%) |
Jan 04, 2024 | 44.77 | 44.98 | 44.69 | 44.72 | 155,599 | -0.06(-0.13%) |
Jan 03, 2024 | 45.27 | 45.27 | 44.72 | 44.78 | 192,537 | -0.80(-1.75%) |