Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 47.97 | 48.71 | 47.97 | 48.52 | 61,998 | +0.59(+1.23%) |
May 15, 2024 | 47.95 | 48.04 | 47.22 | 47.93 | 52,558 | +0.35(+0.74%) |
May 14, 2024 | 47.96 | 48.20 | 46.88 | 47.58 | 64,582 | +0.31(+0.66%) |
May 13, 2024 | 47.09 | 47.69 | 47.09 | 47.27 | 64,620 | +0.56(+1.20%) |
May 10, 2024 | 46.26 | 46.75 | 46.01 | 46.71 | 72,787 | +0.39(+0.84%) |
May 09, 2024 | 45.20 | 46.35 | 45.20 | 46.32 | 71,519 | +1.30(+2.89%) |
May 08, 2024 | 44.29 | 45.38 | 44.11 | 45.02 | 75,366 | +0.28(+0.63%) |
May 07, 2024 | 44.76 | 45.06 | 44.49 | 44.74 | 61,789 | +0.13(+0.29%) |
May 06, 2024 | 45.82 | 45.82 | 44.34 | 44.61 | 87,279 | -0.94(-2.06%) |
May 03, 2024 | 47.44 | 47.44 | 45.30 | 45.55 | 111,036 | -1.55(-3.29%) |
May 02, 2024 | 45.79 | 47.43 | 45.73 | 47.10 | 105,329 | +1.55(+3.40%) |
May 01, 2024 | 44.67 | 47.00 | 44.35 | 45.55 | 126,322 | +4.03(+9.71%) |
Apr 30, 2024 | 42.77 | 42.77 | 41.45 | 41.52 | 104,538 | -1.46(-3.40%) |
Apr 29, 2024 | 43.72 | 44.14 | 42.86 | 42.98 | 69,524 | -0.49(-1.13%) |
Apr 26, 2024 | 43.43 | 43.76 | 43.33 | 43.47 | 46,968 | +0.33(+0.76%) |
Apr 25, 2024 | 43.61 | 43.77 | 42.70 | 43.14 | 111,811 | -0.56(-1.28%) |
Apr 24, 2024 | 44.44 | 44.67 | 43.34 | 43.70 | 89,431 | -1.05(-2.35%) |
Apr 23, 2024 | 44.44 | 44.98 | 44.44 | 44.75 | 58,945 | +0.52(+1.18%) |
Apr 22, 2024 | 44.35 | 44.62 | 44.00 | 44.23 | 65,735 | +0.10(+0.23%) |
Apr 19, 2024 | 43.41 | 44.31 | 43.34 | 44.13 | 85,577 | +0.66(+1.52%) |
Apr 18, 2024 | 43.18 | 43.73 | 43.12 | 43.47 | 79,326 | +0.46(+1.07%) |
Apr 17, 2024 | 43.69 | 44.20 | 42.99 | 43.01 | 73,987 | -0.18(-0.42%) |
Apr 16, 2024 | 43.41 | 43.69 | 42.59 | 43.19 | 81,307 | -0.27(-0.62%) |
Apr 15, 2024 | 44.20 | 44.20 | 43.17 | 43.46 | 86,917 | -0.51(-1.16%) |
Apr 12, 2024 | 45.08 | 45.52 | 43.83 | 43.97 | 62,214 | -1.33(-2.94%) |
Apr 11, 2024 | 45.94 | 45.94 | 45.12 | 45.30 | 60,434 | -0.18(-0.40%) |
Apr 10, 2024 | 46.35 | 46.35 | 45.48 | 45.48 | 91,973 | -1.75(-3.71%) |
Apr 09, 2024 | 46.72 | 47.46 | 46.72 | 47.23 | 61,011 | +0.51(+1.09%) |
Apr 08, 2024 | 46.19 | 47.08 | 46.19 | 46.72 | 91,738 | +0.75(+1.63%) |
Apr 05, 2024 | 45.92 | 46.09 | 45.27 | 45.97 | 145,602 | +0.15(+0.33%) |
Apr 04, 2024 | 45.89 | 46.28 | 45.44 | 45.82 | 115,023 | +0.38(+0.84%) |
Apr 03, 2024 | 46.31 | 46.34 | 45.01 | 45.44 | 153,822 | -1.20(-2.57%) |
Apr 02, 2024 | 47.74 | 47.74 | 46.44 | 46.64 | 121,820 | -1.32(-2.75%) |
Apr 01, 2024 | 48.89 | 48.89 | 47.96 | 47.96 | 68,113 | -0.54(-1.11%) |
Mar 28, 2024 | 48.49 | 48.90 | 48.29 | 48.50 | 72,292 | +0.23(+0.48%) |
Mar 27, 2024 | 47.78 | 48.61 | 47.78 | 48.27 | 61,548 | +0.74(+1.56%) |
Mar 26, 2024 | 48.22 | 48.27 | 47.52 | 47.53 | 55,575 | -0.47(-0.98%) |
Mar 25, 2024 | 47.91 | 48.37 | 47.75 | 48.00 | 55,740 | +0.17(+0.36%) |
Mar 22, 2024 | 48.79 | 48.79 | 47.83 | 47.83 | 57,375 | -0.76(-1.56%) |
Mar 21, 2024 | 48.80 | 49.11 | 48.27 | 48.59 | 76,790 | +0.00(+0.00%) |
Mar 20, 2024 | 48.33 | 49.17 | 47.73 | 48.59 | 70,212 | +0.45(+0.93%) |
Mar 19, 2024 | 49.00 | 49.20 | 48.12 | 48.14 | 68,018 | -0.76(-1.55%) |
Mar 18, 2024 | 50.11 | 50.11 | 48.89 | 48.90 | 61,127 | -1.21(-2.41%) |
Mar 15, 2024 | 48.77 | 50.32 | 48.77 | 50.11 | 367,616 | +1.11(+2.27%) |
Mar 14, 2024 | 49.89 | 49.89 | 48.60 | 49.00 | 91,381 | -1.08(-2.16%) |
Mar 13, 2024 | 48.59 | 50.25 | 48.59 | 50.08 | 82,485 | +1.36(+2.79%) |
Mar 12, 2024 | 48.97 | 49.30 | 48.52 | 48.72 | 100,572 | -0.28(-0.57%) |
Mar 11, 2024 | 48.73 | 49.66 | 48.45 | 49.00 | 106,418 | +0.42(+0.86%) |
Mar 08, 2024 | 48.96 | 49.62 | 48.33 | 48.58 | 96,476 | +0.02(+0.04%) |
Mar 07, 2024 | 48.09 | 48.87 | 47.98 | 48.56 | 111,597 | +0.98(+2.06%) |
Mar 06, 2024 | 47.06 | 47.71 | 46.58 | 47.58 | 150,016 | +0.82(+1.75%) |
Mar 05, 2024 | 48.01 | 48.30 | 46.48 | 46.76 | 111,743 | -1.74(-3.59%) |
Mar 04, 2024 | 48.20 | 49.14 | 47.97 | 48.50 | 105,269 | +0.18(+0.37%) |
Mar 01, 2024 | 48.42 | 48.42 | 47.61 | 48.32 | 85,919 | +0.06(+0.12%) |
Feb 29, 2024 | 48.54 | 49.20 | 47.51 | 48.26 | 135,514 | +0.20(+0.42%) |
Feb 28, 2024 | 47.81 | 48.66 | 47.64 | 48.06 | 43,002 | -0.07(-0.15%) |
Feb 27, 2024 | 48.65 | 48.87 | 48.13 | 48.13 | 45,242 | -0.38(-0.78%) |
Feb 26, 2024 | 48.47 | 49.17 | 48.09 | 48.51 | 44,776 | -0.26(-0.53%) |
Feb 23, 2024 | 48.18 | 49.01 | 48.00 | 48.77 | 51,403 | +0.38(+0.79%) |
Feb 22, 2024 | 48.74 | 49.26 | 48.33 | 48.39 | 58,026 | -0.91(-1.85%) |
Feb 21, 2024 | 48.66 | 49.65 | 48.66 | 49.30 | 51,432 | +0.32(+0.65%) |
Feb 20, 2024 | 48.76 | 49.69 | 48.76 | 48.98 | 50,128 | -0.42(-0.85%) |
Feb 16, 2024 | 49.30 | 50.49 | 49.19 | 49.40 | 69,067 | -0.27(-0.54%) |
Feb 15, 2024 | 48.57 | 50.07 | 48.57 | 49.67 | 81,177 | +0.61(+1.24%) |
Feb 14, 2024 | 49.71 | 49.71 | 48.34 | 49.06 | 63,486 | -0.01(-0.02%) |
Feb 13, 2024 | 51.11 | 51.16 | 48.75 | 49.07 | 100,918 | -3.29(-6.28%) |
Feb 12, 2024 | 50.82 | 52.75 | 50.82 | 52.36 | 66,829 | +1.47(+2.89%) |
Feb 09, 2024 | 50.72 | 51.15 | 50.03 | 50.89 | 55,339 | +0.04(+0.08%) |
Feb 08, 2024 | 49.55 | 50.94 | 49.55 | 50.85 | 80,587 | +1.14(+2.29%) |
Feb 07, 2024 | 52.10 | 52.10 | 48.90 | 49.71 | 101,147 | +1.91(+4.00%) |
Feb 06, 2024 | 46.57 | 48.16 | 46.53 | 47.80 | 128,710 | +1.37(+2.95%) |
Feb 05, 2024 | 47.01 | 47.35 | 46.42 | 46.43 | 63,804 | -0.80(-1.69%) |
Feb 02, 2024 | 47.78 | 48.27 | 47.22 | 47.23 | 47,650 | -1.20(-2.48%) |
Feb 01, 2024 | 47.04 | 48.48 | 46.88 | 48.43 | 93,371 | +1.61(+3.44%) |
Jan 31, 2024 | 47.76 | 48.03 | 46.72 | 46.82 | 64,378 | -0.90(-1.89%) |
Jan 30, 2024 | 47.81 | 48.19 | 47.62 | 47.72 | 88,501 | -0.39(-0.81%) |
Jan 29, 2024 | 48.47 | 48.64 | 48.00 | 48.11 | 72,419 | -0.44(-0.91%) |
Jan 26, 2024 | 49.36 | 49.50 | 48.40 | 48.55 | 60,842 | -0.27(-0.55%) |
Jan 25, 2024 | 48.48 | 49.01 | 48.31 | 48.82 | 58,892 | +1.12(+2.35%) |
Jan 24, 2024 | 48.50 | 48.50 | 47.64 | 47.70 | 47,312 | -0.39(-0.81%) |
Jan 23, 2024 | 48.99 | 49.20 | 47.84 | 48.09 | 58,655 | -0.30(-0.62%) |
Jan 22, 2024 | 47.59 | 48.69 | 47.59 | 48.39 | 70,879 | +0.92(+1.94%) |
Jan 19, 2024 | 47.86 | 47.86 | 46.84 | 47.47 | 53,346 | -0.06(-0.13%) |
Jan 18, 2024 | 47.95 | 48.06 | 47.46 | 47.53 | 70,688 | -0.30(-0.63%) |
Jan 17, 2024 | 48.29 | 48.81 | 47.52 | 47.83 | 56,027 | -1.05(-2.15%) |
Jan 16, 2024 | 50.15 | 50.15 | 48.84 | 48.88 | 56,118 | -1.64(-3.25%) |
Jan 12, 2024 | 51.41 | 51.41 | 50.04 | 50.52 | 52,394 | -0.21(-0.41%) |
Jan 11, 2024 | 50.79 | 51.00 | 49.82 | 50.73 | 64,304 | -0.32(-0.63%) |
Jan 10, 2024 | 50.40 | 51.18 | 50.18 | 51.05 | 43,981 | +0.55(+1.09%) |
Jan 09, 2024 | 50.59 | 51.41 | 50.38 | 50.50 | 54,127 | -0.53(-1.04%) |
Jan 08, 2024 | 50.39 | 51.14 | 50.10 | 51.03 | 109,321 | +0.42(+0.83%) |
Jan 05, 2024 | 51.07 | 51.29 | 50.20 | 50.61 | 67,567 | -0.87(-1.69%) |
Jan 04, 2024 | 51.90 | 51.95 | 51.39 | 51.48 | 58,846 | -0.58(-1.11%) |
Jan 03, 2024 | 54.01 | 54.45 | 51.84 | 52.06 | 91,884 | -2.39(-4.39%) |
Jan 02, 2024 | 53.52 | 54.81 | 53.52 | 54.45 | 48,195 | +0.85(+1.59%) |
Dec 29, 2023 | 53.88 | 54.14 | 53.54 | 53.60 | 52,237 | -0.45(-0.83%) |
Dec 28, 2023 | 53.69 | 54.34 | 53.69 | 54.05 | 33,195 | +0.08(+0.15%) |
Dec 27, 2023 | 53.53 | 54.12 | 53.40 | 53.97 | 76,978 | +0.60(+1.12%) |
Dec 26, 2023 | 53.13 | 53.44 | 52.51 | 53.37 | 38,681 | +0.51(+0.96%) |
Dec 22, 2023 | 52.93 | 53.63 | 52.86 | 52.86 | 43,334 | +0.09(+0.17%) |
Dec 21, 2023 | 52.10 | 52.95 | 51.40 | 52.77 | 83,151 | +0.95(+1.83%) |
Dec 20, 2023 | 51.68 | 52.72 | 51.40 | 51.82 | 144,874 | +0.07(+0.14%) |
Dec 19, 2023 | 51.87 | 52.25 | 51.28 | 51.75 | 124,310 | +0.28(+0.54%) |
Dec 18, 2023 | 52.50 | 52.50 | 51.30 | 51.47 | 77,592 | -0.78(-1.49%) |
Dec 15, 2023 | 53.83 | 53.83 | 51.90 | 52.25 | 233,297 | -1.29(-2.41%) |
Dec 14, 2023 | 52.05 | 54.29 | 51.53 | 53.54 | 150,111 | +1.84(+3.56%) |
Dec 13, 2023 | 49.52 | 51.97 | 48.97 | 51.70 | 113,755 | +1.94(+3.90%) |
Dec 12, 2023 | 49.58 | 50.15 | 49.12 | 49.76 | 58,295 | +0.36(+0.73%) |
Dec 11, 2023 | 49.51 | 49.59 | 48.82 | 49.40 | 65,552 | -0.23(-0.46%) |
Dec 08, 2023 | 49.16 | 49.72 | 49.08 | 49.63 | 49,870 | +0.29(+0.59%) |
Dec 07, 2023 | 47.58 | 49.46 | 47.30 | 49.34 | 61,778 | +1.66(+3.48%) |
Dec 06, 2023 | 47.51 | 48.24 | 47.14 | 47.68 | 48,436 | +0.37(+0.78%) |
Dec 05, 2023 | 47.76 | 47.81 | 47.10 | 47.31 | 43,611 | -0.73(-1.52%) |
Dec 04, 2023 | 47.56 | 48.61 | 47.56 | 48.04 | 55,095 | -0.02(-0.04%) |
Dec 01, 2023 | 47.15 | 48.49 | 46.90 | 48.06 | 65,090 | +0.80(+1.69%) |
Nov 30, 2023 | 46.74 | 47.40 | 46.06 | 47.26 | 73,987 | +0.56(+1.20%) |
Nov 29, 2023 | 46.23 | 47.03 | 46.00 | 46.70 | 67,334 | +0.36(+0.78%) |
Nov 28, 2023 | 46.61 | 47.01 | 46.33 | 46.34 | 50,293 | -0.21(-0.45%) |
Nov 27, 2023 | 47.00 | 47.13 | 46.55 | 46.55 | 58,994 | -0.61(-1.29%) |
Nov 24, 2023 | 46.91 | 47.35 | 46.91 | 47.16 | 16,763 | +0.14(+0.30%) |
Nov 22, 2023 | 47.21 | 47.90 | 46.97 | 47.02 | 45,788 | +0.48(+1.03%) |
Nov 21, 2023 | 45.98 | 46.82 | 45.80 | 46.54 | 50,773 | +0.30(+0.65%) |
Nov 20, 2023 | 46.06 | 46.42 | 45.25 | 46.24 | 71,605 | +0.15(+0.33%) |
Nov 17, 2023 | 46.07 | 46.80 | 45.66 | 46.09 | 174,945 | +0.29(+0.63%) |
Nov 16, 2023 | 46.40 | 46.40 | 45.66 | 45.80 | 73,248 | -0.70(-1.51%) |
Nov 15, 2023 | 46.48 | 47.50 | 46.46 | 46.50 | 75,791 | -0.05(-0.11%) |
Nov 14, 2023 | 45.87 | 46.98 | 45.87 | 46.55 | 77,018 | +2.04(+4.58%) |
Nov 13, 2023 | 45.04 | 45.13 | 44.46 | 44.51 | 62,139 | -0.76(-1.68%) |
Nov 10, 2023 | 44.95 | 45.56 | 44.47 | 45.27 | 51,967 | +0.44(+0.98%) |
Nov 09, 2023 | 45.67 | 45.73 | 44.70 | 44.83 | 70,819 | -0.47(-1.04%) |
Nov 08, 2023 | 45.87 | 46.10 | 45.00 | 45.30 | 59,686 | -0.53(-1.16%) |
Nov 07, 2023 | 46.64 | 46.82 | 45.71 | 45.83 | 64,418 | -0.60(-1.29%) |
Nov 06, 2023 | 46.18 | 46.59 | 45.62 | 46.43 | 94,702 | +0.09(+0.19%) |
Nov 03, 2023 | 45.82 | 46.73 | 45.33 | 46.34 | 95,013 | +1.29(+2.86%) |
Nov 02, 2023 | 44.80 | 45.32 | 44.43 | 45.05 | 62,746 | +0.61(+1.37%) |