Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 47.85 | 48.55 | 47.85 | 48.55 | 216,848 | +0.70(+1.46%) |
May 23, 2024 | 48.58 | 48.58 | 47.82 | 47.85 | 359,529 | -0.63(-1.30%) |
May 22, 2024 | 49.04 | 49.22 | 48.45 | 48.48 | 621,961 | -0.52(-1.06%) |
May 21, 2024 | 48.72 | 49.06 | 48.65 | 49.00 | 655,383 | +0.26(+0.53%) |
May 20, 2024 | 48.65 | 48.95 | 48.65 | 48.74 | 300,747 | -0.01(-0.02%) |
May 17, 2024 | 48.95 | 48.96 | 48.65 | 48.75 | 247,155 | +0.10(+0.21%) |
May 16, 2024 | 49.39 | 49.50 | 48.65 | 48.65 | 529,519 | -0.66(-1.34%) |
May 15, 2024 | 49.91 | 49.95 | 49.11 | 49.31 | 973,041 | -0.52(-1.04%) |
May 14, 2024 | 49.05 | 49.88 | 48.95 | 49.83 | 390,011 | +0.88(+1.80%) |
May 13, 2024 | 49.80 | 49.92 | 48.72 | 48.95 | 527,905 | -0.45(-0.91%) |
May 10, 2024 | 50.80 | 50.99 | 49.37 | 49.40 | 630,875 | -1.36(-2.68%) |
May 09, 2024 | 50.55 | 51.10 | 50.55 | 50.76 | 272,372 | +0.13(+0.26%) |
May 08, 2024 | 50.66 | 50.86 | 50.54 | 50.63 | 287,400 | -0.07(-0.14%) |
May 07, 2024 | 50.82 | 51.08 | 50.62 | 50.70 | 332,278 | +0.06(+0.12%) |
May 06, 2024 | 50.29 | 50.66 | 50.06 | 50.64 | 415,802 | +0.51(+1.01%) |
May 03, 2024 | 50.11 | 50.28 | 49.66 | 50.13 | 313,385 | +0.48(+0.96%) |
May 02, 2024 | 50.14 | 50.16 | 49.52 | 49.65 | 258,340 | -0.26(-0.52%) |
May 01, 2024 | 49.42 | 50.18 | 49.42 | 49.91 | 387,736 | +0.55(+1.11%) |
Apr 30, 2024 | 49.40 | 49.54 | 49.34 | 49.37 | 245,342 | -0.11(-0.22%) |
Apr 29, 2024 | 49.12 | 49.56 | 49.10 | 49.48 | 428,933 | +0.58(+1.18%) |
Apr 26, 2024 | 48.55 | 49.05 | 48.51 | 48.90 | 269,370 | +0.45(+0.92%) |
Apr 25, 2024 | 48.51 | 48.57 | 48.16 | 48.45 | 250,088 | -0.12(-0.25%) |
Apr 24, 2024 | 48.46 | 48.63 | 48.38 | 48.57 | 204,266 | +0.11(+0.23%) |
Apr 23, 2024 | 47.90 | 48.52 | 47.90 | 48.46 | 314,566 | +0.53(+1.10%) |
Apr 22, 2024 | 47.48 | 47.99 | 47.37 | 47.93 | 306,108 | +0.54(+1.13%) |
Apr 19, 2024 | 47.03 | 47.58 | 47.00 | 47.40 | 319,978 | +0.40(+0.85%) |
Apr 18, 2024 | 46.90 | 47.03 | 46.68 | 47.00 | 221,373 | +0.26(+0.55%) |
Apr 17, 2024 | 46.69 | 47.03 | 46.50 | 46.74 | 253,960 | +0.19(+0.41%) |
Apr 16, 2024 | 46.50 | 46.64 | 45.88 | 46.55 | 298,435 | +0.09(+0.19%) |
Apr 15, 2024 | 47.07 | 47.45 | 46.29 | 46.46 | 411,498 | -0.26(-0.55%) |
Apr 12, 2024 | 47.33 | 47.58 | 46.60 | 46.72 | 320,934 | -0.85(-1.78%) |
Apr 11, 2024 | 47.46 | 47.57 | 47.29 | 47.56 | 313,002 | +0.21(+0.44%) |
Apr 10, 2024 | 47.10 | 47.59 | 47.04 | 47.36 | 368,632 | -0.09(-0.19%) |
Apr 09, 2024 | 47.33 | 47.48 | 47.20 | 47.45 | 253,688 | +0.07(+0.15%) |
Apr 08, 2024 | 47.09 | 47.38 | 46.95 | 47.38 | 254,210 | +0.28(+0.59%) |
Apr 05, 2024 | 46.48 | 47.12 | 46.48 | 47.10 | 242,871 | +0.55(+1.18%) |
Apr 04, 2024 | 46.94 | 47.04 | 46.48 | 46.55 | 406,100 | -0.11(-0.23%) |
Apr 03, 2024 | 46.70 | 46.89 | 46.55 | 46.66 | 316,122 | +0.11(+0.23%) |
Apr 02, 2024 | 46.37 | 46.70 | 46.25 | 46.55 | 387,646 | +0.09(+0.19%) |
Apr 01, 2024 | 47.04 | 47.16 | 46.46 | 46.46 | 558,659 | -0.39(-0.82%) |
Mar 28, 2024 | 46.39 | 46.92 | 46.39 | 46.85 | 397,154 | +0.52(+1.13%) |
Mar 27, 2024 | 46.04 | 46.38 | 46.02 | 46.32 | 305,241 | +0.38(+0.82%) |
Mar 26, 2024 | 45.83 | 45.99 | 45.66 | 45.95 | 345,637 | +0.27(+0.59%) |
Mar 25, 2024 | 45.54 | 46.01 | 45.54 | 45.68 | 356,142 | +0.13(+0.28%) |
Mar 22, 2024 | 45.77 | 45.86 | 45.40 | 45.55 | 255,559 | -0.12(-0.26%) |
Mar 21, 2024 | 45.61 | 46.17 | 45.59 | 45.67 | 362,903 | +0.08(+0.17%) |
Mar 20, 2024 | 45.38 | 45.64 | 45.22 | 45.59 | 412,099 | +0.14(+0.30%) |
Mar 19, 2024 | 45.44 | 45.55 | 45.21 | 45.45 | 404,682 | +0.17(+0.37%) |
Mar 18, 2024 | 45.59 | 45.69 | 45.25 | 45.28 | 392,441 | -0.17(-0.37%) |
Mar 15, 2024 | 45.18 | 45.61 | 45.06 | 45.45 | 523,578 | +0.37(+0.83%) |
Mar 14, 2024 | 45.51 | 45.51 | 44.92 | 45.08 | 268,842 | -0.35(-0.78%) |
Mar 13, 2024 | 45.60 | 45.63 | 45.26 | 45.43 | 290,871 | +0.03(+0.06%) |
Mar 12, 2024 | 45.27 | 45.47 | 44.96 | 45.40 | 253,420 | +0.13(+0.28%) |
Mar 11, 2024 | 45.11 | 45.55 | 45.11 | 45.27 | 428,221 | +0.17(+0.37%) |
Mar 08, 2024 | 45.25 | 45.60 | 45.09 | 45.10 | 227,826 | -0.15(-0.33%) |
Mar 07, 2024 | 45.37 | 45.39 | 45.10 | 45.25 | 318,182 | -0.01(-0.02%) |
Mar 06, 2024 | 44.77 | 45.43 | 44.76 | 45.26 | 418,481 | +0.77(+1.74%) |
Mar 05, 2024 | 44.77 | 44.98 | 44.46 | 44.49 | 310,958 | -0.28(-0.63%) |
Mar 04, 2024 | 44.59 | 44.92 | 44.47 | 44.77 | 401,946 | +0.30(+0.68%) |
Mar 01, 2024 | 44.67 | 44.79 | 44.19 | 44.47 | 463,204 | -0.26(-0.59%) |
Feb 29, 2024 | 44.55 | 44.76 | 44.44 | 44.73 | 296,096 | +0.27(+0.62%) |
Feb 28, 2024 | 45.10 | 45.21 | 44.32 | 44.46 | 316,494 | -0.63(-1.39%) |
Feb 27, 2024 | 45.07 | 45.12 | 44.70 | 45.09 | 318,428 | +0.14(+0.30%) |
Feb 26, 2024 | 44.53 | 45.41 | 44.33 | 44.95 | 434,330 | +0.57(+1.28%) |
Feb 23, 2024 | 44.33 | 44.70 | 43.96 | 44.38 | 511,436 | -0.38(-0.85%) |
Feb 22, 2024 | 44.01 | 44.76 | 43.92 | 44.76 | 752,240 | +0.84(+1.92%) |
Feb 21, 2024 | 43.92 | 44.07 | 43.72 | 43.92 | 283,202 | +0.00(+0.00%) |
Feb 20, 2024 | 43.92 | 44.23 | 43.76 | 43.92 | 418,936 | +0.00(+0.00%) |
Feb 16, 2024 | 43.82 | 44.10 | 43.66 | 43.92 | 365,259 | +0.05(+0.11%) |
Feb 15, 2024 | 43.75 | 43.91 | 43.62 | 43.87 | 482,076 | +0.42(+0.97%) |
Feb 14, 2024 | 43.51 | 43.87 | 43.39 | 43.45 | 347,256 | +0.07(+0.16%) |
Feb 13, 2024 | 43.34 | 43.53 | 42.96 | 43.38 | 311,790 | -0.35(-0.81%) |
Feb 12, 2024 | 43.60 | 43.94 | 43.49 | 43.74 | 259,139 | +0.17(+0.38%) |
Feb 09, 2024 | 43.56 | 43.62 | 43.23 | 43.57 | 420,128 | -0.05(-0.11%) |
Feb 08, 2024 | 43.89 | 44.01 | 43.38 | 43.62 | 314,414 | -0.44(-1.00%) |
Feb 07, 2024 | 44.04 | 44.26 | 43.80 | 44.06 | 376,263 | +0.07(+0.16%) |
Feb 06, 2024 | 43.96 | 44.15 | 43.75 | 43.99 | 371,602 | +0.17(+0.38%) |
Feb 05, 2024 | 44.10 | 44.11 | 43.46 | 43.82 | 455,643 | -0.31(-0.71%) |
Feb 02, 2024 | 43.52 | 44.29 | 43.52 | 44.14 | 294,208 | +0.37(+0.85%) |
Feb 01, 2024 | 44.21 | 44.34 | 43.22 | 43.77 | 437,583 | -0.31(-0.71%) |
Jan 31, 2024 | 44.75 | 44.82 | 44.08 | 44.08 | 344,830 | -0.68(-1.52%) |
Jan 30, 2024 | 44.42 | 44.76 | 44.35 | 44.76 | 287,217 | +0.43(+0.97%) |
Jan 29, 2024 | 44.62 | 44.65 | 44.07 | 44.33 | 334,942 | -0.27(-0.61%) |
Jan 26, 2024 | 44.33 | 44.69 | 44.29 | 44.60 | 253,475 | +0.23(+0.53%) |
Jan 25, 2024 | 44.39 | 44.52 | 44.17 | 44.37 | 310,965 | +0.18(+0.40%) |
Jan 24, 2024 | 44.29 | 44.59 | 44.17 | 44.19 | 401,170 | +0.05(+0.11%) |
Jan 23, 2024 | 43.94 | 44.21 | 43.58 | 44.15 | 356,179 | +0.19(+0.42%) |
Jan 22, 2024 | 43.24 | 43.98 | 43.19 | 43.96 | 452,556 | +0.98(+2.29%) |
Jan 19, 2024 | 42.83 | 42.99 | 42.62 | 42.98 | 318,660 | +0.29(+0.68%) |
Jan 18, 2024 | 42.68 | 42.77 | 42.36 | 42.69 | 260,704 | +0.18(+0.41%) |
Jan 17, 2024 | 42.34 | 42.68 | 42.33 | 42.51 | 370,385 | -0.03(-0.07%) |
Jan 16, 2024 | 42.34 | 42.59 | 42.11 | 42.54 | 349,897 | -0.07(-0.16%) |
Jan 12, 2024 | 42.76 | 42.87 | 42.45 | 42.61 | 279,904 | +0.08(+0.18%) |
Jan 11, 2024 | 42.57 | 42.61 | 41.55 | 42.53 | 433,153 | -0.09(-0.21%) |
Jan 10, 2024 | 42.64 | 42.90 | 42.59 | 42.62 | 360,956 | +0.00(+0.00%) |
Jan 09, 2024 | 42.75 | 43.00 | 42.60 | 42.62 | 389,659 | -0.20(-0.48%) |
Jan 08, 2024 | 42.34 | 42.83 | 42.34 | 42.82 | 502,876 | +0.25(+0.59%) |
Jan 05, 2024 | 42.49 | 42.63 | 42.34 | 42.57 | 370,533 | -0.03(-0.07%) |
Jan 04, 2024 | 42.11 | 42.81 | 42.10 | 42.60 | 466,823 | +0.50(+1.18%) |
Jan 03, 2024 | 42.06 | 42.24 | 41.69 | 42.10 | 462,484 | +0.04(+0.09%) |
Jan 02, 2024 | 41.90 | 42.25 | 41.85 | 42.06 | 472,583 | +0.21(+0.51%) |
Dec 29, 2023 | 42.61 | 42.78 | 41.83 | 41.85 | 489,687 | -0.55(-1.30%) |
Dec 28, 2023 | 42.11 | 42.53 | 42.07 | 42.40 | 488,597 | +0.37(+0.88%) |
Dec 27, 2023 | 41.82 | 42.10 | 41.64 | 42.03 | 347,071 | +0.29(+0.70%) |
Dec 26, 2023 | 41.56 | 42.00 | 41.48 | 41.74 | 335,563 | +0.18(+0.44%) |
Dec 22, 2023 | 41.63 | 41.73 | 41.45 | 41.56 | 264,583 | +0.03(+0.07%) |
Dec 21, 2023 | 41.43 | 41.53 | 41.17 | 41.53 | 384,117 | +0.30(+0.73%) |
Dec 20, 2023 | 41.55 | 41.72 | 41.23 | 41.23 | 314,508 | -0.32(-0.77%) |
Dec 19, 2023 | 41.64 | 41.78 | 41.45 | 41.55 | 410,926 | -0.05(-0.13%) |
Dec 18, 2023 | 41.27 | 41.74 | 41.24 | 41.60 | 517,686 | +0.43(+1.05%) |
Dec 15, 2023 | 41.55 | 41.55 | 41.03 | 41.17 | 346,641 | -0.13(-0.30%) |
Dec 14, 2023 | 41.15 | 41.59 | 41.12 | 41.30 | 470,987 | +0.34(+0.82%) |
Dec 13, 2023 | 40.70 | 41.03 | 40.56 | 40.96 | 369,263 | +0.17(+0.42%) |
Dec 12, 2023 | 40.53 | 40.82 | 40.41 | 40.79 | 343,374 | +0.30(+0.74%) |
Dec 11, 2023 | 40.51 | 40.54 | 40.28 | 40.49 | 407,956 | -0.04(-0.10%) |
Dec 08, 2023 | 40.19 | 40.58 | 40.18 | 40.53 | 326,100 | +0.29(+0.72%) |
Dec 07, 2023 | 39.80 | 40.27 | 39.74 | 40.24 | 249,741 | +0.43(+1.08%) |
Dec 06, 2023 | 40.09 | 40.10 | 39.77 | 39.81 | 401,909 | -0.08(-0.19%) |
Dec 05, 2023 | 40.03 | 40.07 | 39.74 | 39.89 | 416,521 | -0.13(-0.33%) |
Dec 04, 2023 | 39.84 | 40.11 | 39.79 | 40.02 | 382,627 | +0.15(+0.38%) |
Dec 01, 2023 | 39.60 | 39.90 | 39.46 | 39.87 | 439,898 | +0.33(+0.85%) |
Nov 30, 2023 | 39.61 | 39.69 | 39.49 | 39.53 | 238,280 | +0.11(+0.29%) |
Nov 29, 2023 | 39.69 | 39.80 | 39.39 | 39.42 | 260,164 | -0.17(-0.43%) |
Nov 28, 2023 | 39.63 | 39.68 | 39.46 | 39.59 | 252,158 | -0.01(-0.02%) |
Nov 27, 2023 | 39.41 | 39.68 | 39.39 | 39.60 | 301,917 | +0.11(+0.29%) |
Nov 24, 2023 | 39.46 | 39.66 | 39.44 | 39.48 | 167,687 | +0.11(+0.27%) |
Nov 22, 2023 | 39.27 | 39.44 | 39.22 | 39.38 | 250,938 | +0.20(+0.51%) |
Nov 21, 2023 | 39.03 | 39.30 | 39.01 | 39.18 | 243,244 | +0.10(+0.24%) |
Nov 20, 2023 | 38.83 | 39.20 | 38.78 | 39.08 | 255,927 | +0.32(+0.81%) |
Nov 17, 2023 | 38.86 | 39.08 | 38.75 | 38.77 | 280,619 | -0.03(-0.07%) |
Nov 16, 2023 | 39.03 | 39.39 | 38.80 | 38.80 | 323,353 | -0.24(-0.61%) |
Nov 15, 2023 | 39.02 | 39.19 | 38.95 | 39.03 | 313,829 | +0.04(+0.10%) |
Nov 14, 2023 | 38.94 | 39.20 | 38.83 | 39.00 | 314,015 | +0.27(+0.69%) |
Nov 13, 2023 | 38.54 | 38.83 | 38.50 | 38.73 | 324,880 | +0.18(+0.47%) |
Nov 10, 2023 | 38.80 | 38.82 | 38.50 | 38.55 | 407,853 | -0.08(-0.20%) |
Nov 09, 2023 | 38.66 | 39.01 | 38.57 | 38.62 | 583,780 | +0.07(+0.17%) |
Nov 08, 2023 | 38.34 | 38.78 | 38.20 | 38.56 | 1,208,457 | +0.14(+0.37%) |
Nov 07, 2023 | 38.68 | 38.68 | 38.14 | 38.41 | 371,740 | -0.38(-0.97%) |
Nov 06, 2023 | 38.83 | 38.89 | 38.09 | 38.79 | 612,962 | +0.10(+0.27%) |
Nov 03, 2023 | 38.57 | 38.88 | 38.04 | 38.69 | 616,070 | +0.47(+1.22%) |
Nov 02, 2023 | 37.70 | 38.42 | 37.56 | 38.22 | 539,574 | +0.85(+2.26%) |
Nov 01, 2023 | 36.47 | 37.37 | 36.37 | 37.37 | 443,249 | +1.11(+3.07%) |
Oct 31, 2023 | 36.37 | 36.71 | 35.98 | 36.26 | 328,804 | +0.13(+0.37%) |
Oct 30, 2023 | 36.28 | 36.51 | 35.85 | 36.13 | 404,002 | +0.11(+0.32%) |
Oct 27, 2023 | 36.51 | 36.65 | 35.93 | 36.01 | 408,010 | -0.50(-1.38%) |
Oct 26, 2023 | 36.76 | 36.99 | 36.47 | 36.52 | 349,400 | -0.29(-0.80%) |
Oct 25, 2023 | 36.90 | 37.28 | 36.68 | 36.81 | 299,401 | -0.29(-0.79%) |
Oct 24, 2023 | 36.90 | 37.33 | 36.90 | 37.11 | 262,706 | +0.29(+0.80%) |
Oct 23, 2023 | 37.04 | 37.11 | 36.66 | 36.81 | 400,854 | -0.30(-0.82%) |
Oct 20, 2023 | 37.72 | 37.79 | 36.95 | 37.12 | 641,233 | -0.68(-1.81%) |
Oct 19, 2023 | 38.09 | 38.22 | 37.73 | 37.80 | 411,507 | -0.31(-0.82%) |
Oct 18, 2023 | 38.17 | 38.70 | 38.04 | 38.12 | 318,553 | -0.10(-0.27%) |
Oct 17, 2023 | 38.35 | 38.50 | 38.05 | 38.22 | 270,634 | -0.21(-0.54%) |
Oct 16, 2023 | 37.96 | 38.61 | 37.96 | 38.43 | 343,117 | +0.68(+1.81%) |
Oct 13, 2023 | 37.99 | 38.13 | 37.69 | 37.74 | 253,718 | -0.01(-0.03%) |
Oct 12, 2023 | 38.07 | 38.16 | 37.53 | 37.75 | 418,851 | -0.25(-0.65%) |
Oct 11, 2023 | 38.12 | 38.36 | 37.89 | 38.00 | 226,682 | -0.08(-0.20%) |
Oct 10, 2023 | 38.12 | 38.32 | 37.93 | 38.08 | 397,640 | -0.03(-0.07%) |
Oct 09, 2023 | 37.56 | 38.28 | 37.55 | 38.11 | 309,704 | +0.45(+1.19%) |
Oct 06, 2023 | 37.33 | 37.80 | 37.22 | 37.66 | 254,562 | +0.13(+0.35%) |
Oct 05, 2023 | 37.56 | 37.78 | 37.34 | 37.53 | 354,832 | -0.19(-0.49%) |
Oct 04, 2023 | 37.63 | 37.92 | 37.24 | 37.71 | 510,502 | +0.12(+0.33%) |
Oct 03, 2023 | 37.95 | 38.04 | 37.31 | 37.59 | 555,046 | -0.45(-1.19%) |