Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 45.94 | 46.67 | 45.43 | 46.29 | 653,499 | +0.83(+1.83%) |
Apr 25, 2024 | 45.68 | 45.81 | 45.20 | 45.46 | 773,927 | -0.59(-1.28%) |
Apr 24, 2024 | 46.75 | 46.87 | 45.74 | 46.05 | 954,200 | -1.06(-2.25%) |
Apr 23, 2024 | 46.31 | 47.43 | 46.19 | 47.11 | 1,036,446 | +0.78(+1.68%) |
Apr 22, 2024 | 45.97 | 46.92 | 45.29 | 46.33 | 730,674 | +0.18(+0.39%) |
Apr 19, 2024 | 45.05 | 46.49 | 44.93 | 46.15 | 1,152,942 | +1.00(+2.21%) |
Apr 18, 2024 | 46.44 | 46.72 | 45.14 | 45.15 | 1,073,254 | -1.06(-2.29%) |
Apr 17, 2024 | 46.91 | 47.57 | 46.17 | 46.21 | 1,004,505 | -0.85(-1.81%) |
Apr 16, 2024 | 47.51 | 47.89 | 46.78 | 47.06 | 839,418 | -0.83(-1.73%) |
Apr 15, 2024 | 49.20 | 49.34 | 47.77 | 47.89 | 876,598 | -0.87(-1.78%) |
Apr 12, 2024 | 50.58 | 50.82 | 48.45 | 48.76 | 1,043,374 | -1.23(-2.46%) |
Apr 11, 2024 | 50.59 | 50.59 | 49.70 | 49.99 | 1,016,318 | -0.58(-1.15%) |
Apr 10, 2024 | 50.63 | 51.08 | 50.26 | 50.57 | 984,809 | -0.33(-0.65%) |
Apr 09, 2024 | 51.44 | 51.78 | 50.63 | 50.90 | 859,246 | -0.16(-0.31%) |
Apr 08, 2024 | 51.65 | 52.16 | 50.48 | 51.06 | 1,704,597 | +0.20(+0.39%) |
Apr 05, 2024 | 49.77 | 51.20 | 49.26 | 50.86 | 1,261,934 | +1.14(+2.29%) |
Apr 04, 2024 | 50.08 | 50.15 | 49.00 | 49.72 | 1,589,728 | -0.38(-0.76%) |
Apr 03, 2024 | 49.12 | 50.19 | 48.98 | 50.10 | 997,104 | +1.02(+2.08%) |
Apr 02, 2024 | 48.09 | 49.08 | 47.88 | 49.08 | 1,273,525 | +1.31(+2.74%) |
Apr 01, 2024 | 48.93 | 48.93 | 47.74 | 47.77 | 835,127 | -0.72(-1.48%) |
Mar 28, 2024 | 48.51 | 48.92 | 48.13 | 48.49 | 1,216,995 | +0.37(+0.77%) |
Mar 27, 2024 | 47.70 | 48.23 | 47.56 | 48.12 | 1,340,135 | +0.40(+0.84%) |
Mar 26, 2024 | 47.81 | 48.00 | 47.11 | 47.72 | 1,087,323 | +0.09(+0.19%) |
Mar 25, 2024 | 47.63 | 48.50 | 47.60 | 47.63 | 973,925 | -0.07(-0.15%) |
Mar 22, 2024 | 48.21 | 48.63 | 47.67 | 47.70 | 612,926 | -0.68(-1.41%) |
Mar 21, 2024 | 48.17 | 48.52 | 47.86 | 48.38 | 789,497 | +0.30(+0.62%) |
Mar 20, 2024 | 47.63 | 48.42 | 47.35 | 48.08 | 1,060,833 | -0.20(-0.41%) |
Mar 19, 2024 | 47.48 | 48.51 | 47.29 | 48.28 | 872,448 | +0.90(+1.90%) |
Mar 18, 2024 | 47.70 | 47.74 | 46.99 | 47.38 | 786,004 | -0.01(-0.02%) |
Mar 15, 2024 | 47.30 | 48.84 | 47.18 | 47.39 | 2,628,426 | +0.18(+0.38%) |
Mar 14, 2024 | 46.85 | 47.36 | 46.75 | 47.21 | 1,395,326 | +0.31(+0.66%) |
Mar 13, 2024 | 45.94 | 47.15 | 45.94 | 46.90 | 1,283,398 | +1.41(+3.10%) |
Mar 12, 2024 | 45.10 | 45.60 | 44.65 | 45.49 | 948,660 | +0.29(+0.64%) |
Mar 11, 2024 | 43.77 | 45.45 | 43.77 | 45.20 | 1,218,789 | +1.21(+2.75%) |
Mar 08, 2024 | 44.67 | 44.93 | 43.65 | 43.99 | 1,094,720 | -0.61(-1.37%) |
Mar 07, 2024 | 43.00 | 44.64 | 42.95 | 44.60 | 1,192,018 | +1.72(+4.01%) |
Mar 06, 2024 | 43.41 | 43.77 | 42.57 | 42.88 | 1,097,674 | +0.25(+0.58%) |
Mar 05, 2024 | 42.13 | 43.37 | 42.13 | 42.63 | 1,305,818 | +0.01(+0.02%) |
Mar 04, 2024 | 43.00 | 43.10 | 42.37 | 42.62 | 1,040,962 | -0.34(-0.78%) |
Mar 01, 2024 | 41.99 | 43.33 | 41.99 | 42.96 | 1,301,931 | +1.54(+3.71%) |
Feb 29, 2024 | 41.60 | 42.45 | 41.19 | 41.42 | 1,300,617 | +0.08(+0.19%) |
Feb 28, 2024 | 42.33 | 42.69 | 41.27 | 41.34 | 1,154,111 | -1.19(-2.80%) |
Feb 27, 2024 | 42.47 | 42.63 | 41.95 | 42.53 | 1,454,951 | +0.04(+0.09%) |
Feb 26, 2024 | 42.53 | 43.00 | 41.72 | 42.49 | 1,530,967 | -0.43(-0.99%) |
Feb 23, 2024 | 42.22 | 43.20 | 41.06 | 42.92 | 1,791,662 | -0.84(-1.92%) |
Feb 22, 2024 | 43.10 | 44.05 | 43.04 | 43.76 | 1,629,376 | +0.54(+1.24%) |
Feb 21, 2024 | 42.19 | 43.65 | 42.07 | 43.23 | 765,453 | +1.36(+3.24%) |
Feb 20, 2024 | 42.33 | 42.76 | 41.57 | 41.87 | 1,331,879 | -1.01(-2.36%) |
Feb 16, 2024 | 43.48 | 43.48 | 42.59 | 42.88 | 1,079,858 | -0.36(-0.82%) |
Feb 15, 2024 | 43.11 | 43.73 | 42.75 | 43.24 | 1,419,878 | +0.17(+0.39%) |
Feb 14, 2024 | 43.92 | 44.10 | 42.79 | 43.07 | 953,267 | -0.38(-0.87%) |
Feb 13, 2024 | 43.69 | 44.18 | 42.71 | 43.44 | 1,376,003 | -0.80(-1.81%) |
Feb 12, 2024 | 43.82 | 44.62 | 43.80 | 44.25 | 944,443 | +0.42(+0.95%) |
Feb 09, 2024 | 44.11 | 44.28 | 43.09 | 43.83 | 914,916 | -0.45(-1.01%) |
Feb 08, 2024 | 43.53 | 44.49 | 43.39 | 44.28 | 934,791 | +0.74(+1.71%) |
Feb 07, 2024 | 43.53 | 43.94 | 43.00 | 43.53 | 1,045,336 | +0.23(+0.53%) |
Feb 06, 2024 | 42.73 | 43.44 | 42.58 | 43.31 | 769,804 | +0.76(+1.79%) |
Feb 05, 2024 | 42.73 | 42.92 | 42.21 | 42.54 | 956,316 | -0.43(-0.99%) |
Feb 02, 2024 | 43.00 | 43.30 | 42.40 | 42.97 | 1,301,683 | -0.27(-0.62%) |
Feb 01, 2024 | 44.13 | 44.48 | 42.67 | 43.24 | 1,230,488 | -0.49(-1.11%) |
Jan 31, 2024 | 44.52 | 44.62 | 43.65 | 43.72 | 1,631,359 | -0.77(-1.74%) |
Jan 30, 2024 | 43.69 | 44.82 | 43.10 | 44.49 | 1,674,873 | -0.19(-0.42%) |
Jan 29, 2024 | 44.25 | 44.74 | 43.74 | 44.68 | 814,328 | +0.25(+0.56%) |
Jan 26, 2024 | 44.83 | 44.91 | 44.01 | 44.44 | 1,012,848 | -0.41(-0.91%) |
Jan 25, 2024 | 45.20 | 45.30 | 44.00 | 44.84 | 1,043,767 | +0.16(+0.35%) |
Jan 24, 2024 | 44.79 | 45.10 | 44.02 | 44.68 | 775,783 | +0.52(+1.17%) |
Jan 23, 2024 | 43.94 | 44.47 | 43.64 | 44.17 | 854,371 | +0.23(+0.52%) |
Jan 22, 2024 | 43.28 | 44.14 | 42.98 | 43.94 | 1,130,691 | +0.67(+1.56%) |
Jan 19, 2024 | 43.57 | 43.57 | 42.59 | 43.27 | 985,186 | -0.16(-0.36%) |
Jan 18, 2024 | 43.33 | 43.65 | 42.62 | 43.42 | 902,036 | +0.23(+0.53%) |
Jan 17, 2024 | 42.82 | 43.30 | 42.15 | 43.20 | 1,185,917 | -0.06(-0.14%) |
Jan 16, 2024 | 44.09 | 44.18 | 43.12 | 43.26 | 1,491,346 | -1.08(-2.44%) |
Jan 12, 2024 | 45.34 | 45.75 | 43.77 | 44.34 | 1,379,681 | +0.05(+0.11%) |
Jan 11, 2024 | 44.66 | 45.17 | 44.17 | 44.29 | 1,372,346 | -0.05(-0.11%) |
Jan 10, 2024 | 45.40 | 45.44 | 44.15 | 44.34 | 1,062,257 | -1.19(-2.61%) |
Jan 09, 2024 | 46.55 | 46.67 | 45.36 | 45.53 | 809,431 | -1.33(-2.83%) |
Jan 08, 2024 | 46.21 | 46.86 | 45.36 | 46.85 | 1,334,658 | -0.48(-1.00%) |
Jan 05, 2024 | 47.03 | 47.85 | 46.98 | 47.33 | 1,046,302 | +0.38(+0.80%) |
Jan 04, 2024 | 48.35 | 48.91 | 46.75 | 46.95 | 825,149 | -0.76(-1.60%) |
Jan 03, 2024 | 47.47 | 48.38 | 47.25 | 47.71 | 1,029,682 | -0.07(-0.15%) |
Jan 02, 2024 | 48.16 | 49.06 | 47.43 | 47.78 | 947,706 | +0.07(+0.15%) |
Dec 29, 2023 | 48.33 | 48.51 | 47.64 | 47.71 | 726,741 | -0.58(-1.21%) |
Dec 28, 2023 | 48.43 | 48.72 | 47.87 | 48.30 | 1,181,290 | -0.30(-0.61%) |
Dec 27, 2023 | 48.85 | 49.11 | 48.37 | 48.60 | 878,434 | -0.49(-0.99%) |
Dec 26, 2023 | 47.94 | 49.27 | 47.87 | 49.08 | 1,792,606 | +2.13(+4.54%) |
Dec 22, 2023 | 46.13 | 47.38 | 45.85 | 46.95 | 1,728,876 | +1.03(+2.24%) |
Dec 21, 2023 | 45.52 | 45.96 | 45.23 | 45.92 | 954,716 | +0.57(+1.27%) |
Dec 20, 2023 | 46.07 | 46.63 | 45.30 | 45.35 | 1,481,008 | -0.86(-1.87%) |
Dec 19, 2023 | 45.52 | 46.25 | 45.17 | 46.21 | 1,328,034 | +1.07(+2.37%) |
Dec 18, 2023 | 44.62 | 45.35 | 44.62 | 45.14 | 1,462,932 | +1.63(+3.76%) |
Dec 15, 2023 | 44.58 | 44.66 | 43.40 | 43.50 | 1,936,726 | -1.11(-2.49%) |
Dec 14, 2023 | 43.53 | 44.95 | 43.51 | 44.61 | 2,326,467 | +1.71(+4.00%) |
Dec 13, 2023 | 41.71 | 42.92 | 41.62 | 42.90 | 1,084,615 | +1.26(+3.02%) |
Dec 12, 2023 | 41.51 | 42.20 | 40.85 | 41.64 | 1,005,026 | -0.54(-1.29%) |
Dec 11, 2023 | 41.98 | 42.48 | 41.74 | 42.19 | 878,973 | +0.04(+0.09%) |
Dec 08, 2023 | 41.76 | 42.30 | 41.61 | 42.15 | 1,298,975 | +0.69(+1.67%) |
Dec 07, 2023 | 42.34 | 42.72 | 41.14 | 41.45 | 1,269,626 | -0.69(-1.65%) |
Dec 06, 2023 | 43.33 | 43.42 | 41.57 | 42.15 | 1,857,217 | -1.03(-2.39%) |
Dec 05, 2023 | 44.21 | 44.46 | 43.10 | 43.18 | 1,503,494 | -1.11(-2.51%) |
Dec 04, 2023 | 45.56 | 45.56 | 44.00 | 44.29 | 1,742,520 | -1.98(-4.28%) |
Dec 01, 2023 | 45.12 | 46.40 | 45.02 | 46.27 | 1,143,793 | +0.55(+1.21%) |
Nov 30, 2023 | 44.84 | 46.33 | 44.63 | 45.71 | 1,863,532 | +1.45(+3.27%) |
Nov 29, 2023 | 45.14 | 45.50 | 44.16 | 44.27 | 1,353,161 | -0.59(-1.32%) |
Nov 28, 2023 | 44.62 | 45.31 | 44.24 | 44.86 | 1,138,020 | +0.58(+1.32%) |
Nov 27, 2023 | 44.48 | 44.57 | 43.54 | 44.28 | 1,944,317 | -0.30(-0.67%) |
Nov 24, 2023 | 44.46 | 45.02 | 44.33 | 44.57 | 898,284 | +0.34(+0.76%) |
Nov 22, 2023 | 43.95 | 44.45 | 43.23 | 44.24 | 1,180,461 | -0.57(-1.28%) |
Nov 21, 2023 | 45.00 | 45.12 | 44.41 | 44.81 | 1,033,247 | -0.33(-0.72%) |
Nov 20, 2023 | 46.89 | 47.29 | 45.11 | 45.14 | 1,074,813 | -1.05(-2.27%) |
Nov 17, 2023 | 46.08 | 46.48 | 45.64 | 46.19 | 1,316,109 | +0.82(+1.81%) |
Nov 16, 2023 | 46.96 | 47.07 | 44.78 | 45.37 | 1,961,900 | -2.07(-4.37%) |
Nov 15, 2023 | 48.07 | 48.45 | 47.02 | 47.44 | 1,148,562 | -0.72(-1.50%) |
Nov 14, 2023 | 47.51 | 48.24 | 46.87 | 48.16 | 854,104 | +1.28(+2.73%) |
Nov 13, 2023 | 46.19 | 47.19 | 45.85 | 46.88 | 664,600 | +0.61(+1.32%) |
Nov 10, 2023 | 46.67 | 47.23 | 46.01 | 46.27 | 959,956 | +0.19(+0.40%) |
Nov 09, 2023 | 46.58 | 47.50 | 46.08 | 46.09 | 895,176 | +0.07(+0.15%) |
Nov 08, 2023 | 46.34 | 47.32 | 45.60 | 46.02 | 1,343,948 | -0.86(-1.84%) |
Nov 07, 2023 | 47.68 | 47.91 | 46.52 | 46.88 | 1,320,012 | -1.46(-3.03%) |
Nov 06, 2023 | 49.74 | 49.78 | 47.88 | 48.35 | 1,051,984 | -1.02(-2.07%) |
Nov 03, 2023 | 50.13 | 50.74 | 48.99 | 49.37 | 1,201,475 | -0.92(-1.84%) |
Nov 02, 2023 | 49.10 | 50.68 | 48.77 | 50.29 | 1,937,231 | +2.08(+4.32%) |
Nov 01, 2023 | 46.54 | 49.11 | 46.54 | 48.21 | 3,227,176 | +2.34(+5.10%) |
Oct 31, 2023 | 45.29 | 46.33 | 44.97 | 45.87 | 1,826,095 | +0.05(+0.11%) |
Oct 30, 2023 | 45.68 | 46.13 | 45.07 | 45.82 | 1,210,591 | +0.28(+0.60%) |
Oct 27, 2023 | 45.29 | 45.94 | 44.86 | 45.55 | 1,391,329 | +0.51(+1.13%) |
Oct 26, 2023 | 45.04 | 45.38 | 44.53 | 45.04 | 863,128 | -0.12(-0.26%) |
Oct 25, 2023 | 45.68 | 45.98 | 44.71 | 45.15 | 999,472 | -0.78(-1.69%) |
Oct 24, 2023 | 46.27 | 46.49 | 45.68 | 45.93 | 595,206 | -0.09(-0.19%) |
Oct 23, 2023 | 46.19 | 46.49 | 45.59 | 46.02 | 954,293 | -0.69(-1.47%) |
Oct 20, 2023 | 46.87 | 47.05 | 45.38 | 46.71 | 1,197,093 | -0.38(-0.81%) |
Oct 19, 2023 | 46.07 | 47.42 | 45.30 | 47.09 | 1,163,562 | +0.24(+0.50%) |
Oct 18, 2023 | 47.78 | 48.06 | 46.52 | 46.85 | 1,141,849 | -0.76(-1.59%) |
Oct 17, 2023 | 46.79 | 47.92 | 46.79 | 47.61 | 1,096,180 | +0.69(+1.47%) |
Oct 16, 2023 | 47.87 | 47.99 | 46.40 | 46.92 | 1,520,888 | -0.95(-1.99%) |
Oct 13, 2023 | 48.27 | 48.53 | 47.66 | 47.87 | 1,147,686 | +0.51(+1.08%) |
Oct 12, 2023 | 48.15 | 48.55 | 46.92 | 47.36 | 1,129,102 | -0.27(-0.56%) |
Oct 11, 2023 | 47.21 | 47.85 | 46.54 | 47.63 | 1,817,112 | +0.03(+0.06%) |
Oct 10, 2023 | 48.70 | 48.77 | 47.59 | 47.60 | 1,734,688 | -0.71(-1.46%) |
Oct 09, 2023 | 49.09 | 49.12 | 48.08 | 48.31 | 1,524,572 | +0.39(+0.82%) |
Oct 06, 2023 | 47.21 | 48.55 | 47.12 | 47.91 | 669,038 | +0.49(+1.04%) |
Oct 05, 2023 | 46.55 | 47.69 | 46.40 | 47.42 | 866,125 | +0.28(+0.60%) |
Oct 04, 2023 | 48.54 | 48.63 | 46.75 | 47.14 | 1,818,556 | -2.05(-4.17%) |
Oct 03, 2023 | 48.08 | 49.23 | 47.82 | 49.19 | 1,500,918 | +0.13(+0.26%) |