Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 44.09 | 44.63 | 44.09 | 44.59 | 24,047 | +0.14(+0.31%) |
May 07, 2024 | 44.64 | 44.98 | 44.42 | 44.45 | 21,064 | +0.08(+0.18%) |
May 06, 2024 | 44.32 | 45.00 | 44.30 | 44.37 | 25,691 | +0.09(+0.20%) |
May 03, 2024 | 44.62 | 44.81 | 43.96 | 44.28 | 24,380 | +0.30(+0.68%) |
May 02, 2024 | 43.84 | 44.10 | 43.62 | 43.98 | 23,693 | +0.49(+1.13%) |
May 01, 2024 | 43.36 | 44.28 | 43.30 | 43.49 | 28,362 | +0.30(+0.69%) |
Apr 30, 2024 | 43.12 | 43.27 | 42.89 | 43.19 | 44,625 | -0.31(-0.71%) |
Apr 29, 2024 | 43.75 | 44.10 | 43.34 | 43.50 | 36,152 | -0.12(-0.28%) |
Apr 26, 2024 | 43.38 | 43.97 | 43.30 | 43.62 | 33,016 | +0.18(+0.41%) |
Apr 25, 2024 | 43.40 | 43.46 | 42.66 | 43.44 | 54,544 | -0.27(-0.62%) |
Apr 24, 2024 | 43.07 | 43.79 | 42.90 | 43.71 | 42,846 | +0.71(+1.65%) |
Apr 23, 2024 | 42.13 | 43.10 | 42.13 | 43.00 | 61,704 | +0.90(+2.14%) |
Apr 22, 2024 | 41.74 | 43.16 | 41.74 | 42.10 | 55,983 | +0.45(+1.08%) |
Apr 19, 2024 | 43.22 | 44.23 | 41.45 | 41.65 | 63,888 | -2.03(-4.65%) |
Apr 18, 2024 | 43.45 | 44.37 | 43.25 | 43.68 | 50,478 | -1.05(-2.35%) |
Apr 17, 2024 | 45.43 | 45.43 | 44.60 | 44.73 | 41,738 | -0.60(-1.32%) |
Apr 16, 2024 | 44.75 | 45.53 | 44.49 | 45.33 | 32,523 | +0.23(+0.51%) |
Apr 15, 2024 | 45.26 | 45.77 | 44.49 | 45.10 | 37,096 | -0.34(-0.75%) |
Apr 12, 2024 | 46.34 | 46.50 | 45.03 | 45.44 | 26,244 | -0.94(-2.03%) |
Apr 11, 2024 | 46.17 | 46.58 | 45.84 | 46.38 | 32,238 | +0.01(+0.02%) |
Apr 10, 2024 | 47.24 | 47.55 | 45.71 | 46.37 | 50,312 | -1.87(-3.88%) |
Apr 09, 2024 | 48.24 | 49.16 | 48.16 | 48.24 | 42,138 | +0.16(+0.33%) |
Apr 08, 2024 | 47.64 | 48.26 | 47.52 | 48.08 | 37,162 | +0.86(+1.82%) |
Apr 05, 2024 | 47.15 | 47.62 | 47.15 | 47.22 | 20,515 | -0.10(-0.21%) |
Apr 04, 2024 | 47.58 | 47.85 | 47.06 | 47.32 | 42,734 | +0.31(+0.66%) |
Apr 03, 2024 | 46.23 | 47.15 | 46.23 | 47.01 | 41,850 | +0.40(+0.86%) |
Apr 02, 2024 | 46.94 | 47.50 | 46.12 | 46.61 | 34,211 | -0.82(-1.73%) |
Apr 01, 2024 | 48.36 | 48.42 | 46.83 | 47.43 | 37,037 | -0.74(-1.54%) |
Mar 28, 2024 | 47.62 | 48.61 | 47.12 | 48.17 | 72,683 | +0.74(+1.56%) |
Mar 27, 2024 | 46.34 | 47.43 | 45.80 | 47.43 | 48,397 | +1.31(+2.84%) |
Mar 26, 2024 | 46.43 | 46.64 | 46.01 | 46.12 | 33,766 | +0.08(+0.17%) |
Mar 25, 2024 | 46.75 | 47.15 | 45.96 | 46.04 | 35,622 | -0.49(-1.05%) |
Mar 22, 2024 | 47.07 | 47.20 | 46.12 | 46.53 | 33,327 | -0.46(-0.98%) |
Mar 21, 2024 | 46.50 | 47.20 | 46.29 | 46.99 | 49,728 | +0.36(+0.77%) |
Mar 20, 2024 | 45.38 | 47.13 | 45.03 | 46.63 | 43,077 | +1.30(+2.87%) |
Mar 19, 2024 | 45.63 | 46.01 | 44.92 | 45.33 | 36,130 | -0.70(-1.52%) |
Mar 18, 2024 | 46.56 | 47.03 | 46.03 | 46.03 | 42,185 | -0.33(-0.71%) |
Mar 15, 2024 | 45.86 | 47.19 | 45.86 | 46.36 | 123,125 | +0.34(+0.74%) |
Mar 14, 2024 | 47.15 | 47.30 | 45.92 | 46.02 | 41,468 | -1.37(-2.89%) |
Mar 13, 2024 | 47.36 | 47.85 | 46.95 | 47.39 | 33,842 | +0.16(+0.34%) |
Mar 12, 2024 | 47.38 | 47.49 | 46.60 | 47.23 | 36,468 | +0.04(+0.08%) |
Mar 11, 2024 | 47.30 | 47.60 | 46.81 | 47.19 | 34,296 | -0.01(-0.02%) |
Mar 08, 2024 | 47.72 | 47.99 | 47.19 | 47.20 | 23,875 | -0.09(-0.19%) |
Mar 07, 2024 | 47.50 | 47.81 | 46.95 | 47.29 | 27,811 | +0.17(+0.36%) |
Mar 06, 2024 | 47.52 | 47.52 | 46.41 | 47.12 | 31,588 | +0.11(+0.23%) |
Mar 05, 2024 | 47.24 | 48.15 | 46.93 | 47.01 | 45,946 | -0.78(-1.63%) |
Mar 04, 2024 | 47.65 | 48.42 | 47.46 | 47.79 | 28,075 | +0.20(+0.42%) |
Mar 01, 2024 | 48.08 | 48.08 | 47.08 | 47.59 | 32,128 | -0.43(-0.89%) |
Feb 29, 2024 | 47.73 | 48.57 | 47.66 | 48.02 | 41,119 | +0.77(+1.62%) |
Feb 28, 2024 | 46.91 | 47.52 | 46.71 | 47.25 | 25,108 | +0.05(+0.11%) |
Feb 27, 2024 | 47.20 | 47.66 | 47.14 | 47.20 | 25,767 | +0.17(+0.36%) |
Feb 26, 2024 | 46.92 | 47.65 | 46.70 | 47.03 | 23,262 | -0.18(-0.38%) |
Feb 23, 2024 | 46.65 | 47.62 | 46.17 | 47.21 | 34,548 | +0.81(+1.76%) |
Feb 22, 2024 | 45.97 | 46.61 | 45.96 | 46.40 | 41,361 | +0.17(+0.37%) |
Feb 21, 2024 | 46.91 | 47.03 | 46.12 | 46.23 | 32,829 | -0.65(-1.38%) |
Feb 20, 2024 | 46.73 | 47.40 | 46.61 | 46.87 | 28,269 | -0.36(-0.76%) |
Feb 16, 2024 | 47.95 | 48.29 | 46.76 | 47.23 | 32,721 | -0.89(-1.86%) |
Feb 15, 2024 | 47.50 | 48.32 | 47.03 | 48.13 | 38,193 | +0.90(+1.91%) |
Feb 14, 2024 | 45.90 | 47.22 | 45.90 | 47.22 | 47,368 | +1.94(+4.28%) |
Feb 13, 2024 | 47.13 | 47.13 | 45.01 | 45.28 | 66,091 | -2.80(-5.83%) |
Feb 12, 2024 | 45.61 | 49.94 | 45.38 | 48.09 | 137,878 | +4.57(+10.50%) |
Feb 09, 2024 | 42.75 | 43.58 | 41.98 | 43.52 | 56,452 | +0.70(+1.62%) |
Feb 08, 2024 | 43.01 | 45.12 | 42.72 | 42.82 | 33,986 | +0.01(+0.02%) |
Feb 07, 2024 | 42.62 | 43.08 | 42.14 | 42.81 | 33,228 | +0.08(+0.19%) |
Feb 06, 2024 | 41.99 | 43.57 | 41.99 | 42.73 | 27,142 | +0.70(+1.65%) |
Feb 05, 2024 | 41.36 | 42.95 | 40.94 | 42.03 | 42,729 | +0.20(+0.47%) |
Feb 02, 2024 | 42.08 | 42.51 | 41.70 | 41.84 | 31,749 | -0.82(-1.93%) |
Feb 01, 2024 | 42.86 | 42.99 | 41.01 | 42.66 | 69,605 | -0.23(-0.53%) |
Jan 31, 2024 | 43.72 | 44.12 | 42.85 | 42.89 | 61,193 | -1.03(-2.35%) |
Jan 30, 2024 | 44.32 | 44.60 | 43.77 | 43.92 | 31,604 | -0.45(-1.01%) |
Jan 29, 2024 | 43.66 | 44.46 | 43.66 | 44.37 | 36,081 | +0.66(+1.50%) |
Jan 26, 2024 | 44.67 | 44.91 | 43.66 | 43.71 | 24,197 | -0.30(-0.68%) |
Jan 25, 2024 | 43.30 | 44.70 | 43.30 | 44.01 | 46,526 | +1.33(+3.12%) |
Jan 24, 2024 | 42.47 | 42.93 | 42.03 | 42.68 | 46,822 | +0.66(+1.56%) |
Jan 23, 2024 | 42.41 | 42.50 | 41.74 | 42.03 | 35,050 | +0.13(+0.31%) |
Jan 22, 2024 | 41.63 | 42.27 | 41.39 | 41.90 | 34,827 | +0.68(+1.64%) |
Jan 19, 2024 | 41.06 | 41.41 | 40.32 | 41.22 | 51,904 | +0.11(+0.27%) |
Jan 18, 2024 | 41.61 | 41.61 | 40.73 | 41.11 | 35,209 | -0.33(-0.79%) |
Jan 17, 2024 | 40.62 | 41.51 | 40.62 | 41.44 | 38,797 | +0.32(+0.77%) |
Jan 16, 2024 | 42.23 | 42.24 | 40.62 | 41.12 | 46,940 | -1.58(-3.70%) |
Jan 12, 2024 | 43.13 | 43.13 | 42.59 | 42.70 | 30,342 | +0.02(+0.05%) |
Jan 11, 2024 | 42.61 | 42.80 | 42.05 | 42.68 | 36,581 | -0.20(-0.46%) |
Jan 10, 2024 | 42.93 | 43.06 | 42.54 | 42.88 | 30,709 | -0.27(-0.62%) |
Jan 09, 2024 | 43.53 | 43.75 | 43.15 | 43.15 | 45,564 | -0.67(-1.52%) |
Jan 08, 2024 | 44.03 | 44.03 | 43.45 | 43.81 | 35,560 | -0.31(-0.70%) |
Jan 05, 2024 | 43.70 | 44.70 | 43.70 | 44.12 | 54,166 | +0.00(+0.00%) |
Jan 04, 2024 | 44.37 | 44.91 | 44.08 | 44.12 | 37,160 | -0.11(-0.25%) |
Jan 03, 2024 | 44.92 | 45.51 | 44.21 | 44.23 | 61,211 | -0.88(-1.96%) |
Jan 02, 2024 | 44.38 | 45.17 | 44.06 | 45.12 | 79,386 | +0.35(+0.78%) |
Dec 29, 2023 | 45.86 | 46.30 | 44.12 | 44.77 | 45,955 | -1.13(-2.47%) |
Dec 28, 2023 | 45.63 | 46.10 | 45.57 | 45.90 | 22,387 | -0.01(-0.02%) |
Dec 27, 2023 | 46.10 | 46.20 | 45.84 | 45.91 | 22,147 | -0.30(-0.65%) |
Dec 26, 2023 | 44.98 | 46.23 | 44.98 | 46.21 | 25,287 | +0.96(+2.13%) |
Dec 22, 2023 | 45.05 | 45.71 | 45.05 | 45.24 | 50,370 | +0.20(+0.44%) |
Dec 21, 2023 | 45.05 | 45.44 | 44.65 | 45.05 | 29,272 | +0.36(+0.80%) |
Dec 20, 2023 | 44.72 | 45.70 | 44.48 | 44.69 | 42,805 | -0.01(-0.02%) |
Dec 19, 2023 | 44.41 | 45.01 | 44.41 | 44.70 | 40,138 | +0.39(+0.87%) |
Dec 18, 2023 | 44.84 | 45.15 | 43.82 | 44.31 | 50,947 | -0.59(-1.31%) |
Dec 15, 2023 | 45.19 | 45.64 | 40.26 | 44.90 | 147,424 | +0.29(+0.65%) |
Dec 14, 2023 | 44.17 | 44.84 | 43.86 | 44.61 | 60,976 | +0.89(+2.05%) |
Dec 13, 2023 | 42.39 | 43.83 | 41.13 | 43.71 | 120,920 | +1.48(+3.51%) |
Dec 12, 2023 | 42.03 | 42.39 | 41.66 | 42.23 | 35,980 | +0.33(+0.78%) |
Dec 11, 2023 | 41.39 | 41.99 | 41.39 | 41.91 | 34,151 | +0.31(+0.74%) |
Dec 08, 2023 | 41.41 | 41.92 | 41.41 | 41.60 | 22,302 | +0.06(+0.14%) |
Dec 07, 2023 | 41.53 | 41.73 | 41.08 | 41.54 | 23,947 | +0.24(+0.58%) |
Dec 06, 2023 | 41.74 | 42.51 | 41.28 | 41.30 | 43,320 | -0.42(-1.00%) |
Dec 05, 2023 | 42.57 | 42.73 | 41.66 | 41.72 | 31,023 | -0.93(-2.19%) |
Dec 04, 2023 | 41.57 | 42.69 | 41.57 | 42.65 | 40,407 | +0.80(+1.92%) |
Dec 01, 2023 | 40.64 | 42.05 | 40.64 | 41.85 | 45,734 | +1.05(+2.56%) |
Nov 30, 2023 | 40.42 | 41.48 | 40.12 | 40.80 | 97,222 | +0.34(+0.83%) |
Nov 29, 2023 | 40.54 | 41.01 | 37.59 | 40.46 | 33,238 | +0.21(+0.51%) |
Nov 28, 2023 | 40.19 | 40.70 | 40.04 | 40.26 | 37,880 | -0.10(-0.24%) |
Nov 27, 2023 | 41.02 | 41.42 | 40.31 | 40.36 | 40,349 | -0.97(-2.34%) |
Nov 24, 2023 | 40.46 | 41.50 | 40.37 | 41.32 | 25,774 | +0.74(+1.82%) |
Nov 22, 2023 | 40.63 | 41.12 | 40.42 | 40.58 | 28,468 | +0.02(+0.05%) |
Nov 21, 2023 | 40.26 | 40.79 | 39.97 | 40.56 | 28,177 | +0.29(+0.71%) |
Nov 20, 2023 | 40.95 | 40.95 | 40.16 | 40.28 | 57,995 | -0.55(-1.35%) |
Nov 17, 2023 | 41.00 | 41.13 | 40.48 | 40.83 | 29,545 | +0.19(+0.46%) |
Nov 16, 2023 | 40.73 | 41.24 | 39.92 | 40.64 | 31,596 | -0.30(-0.72%) |
Nov 15, 2023 | 40.85 | 41.31 | 40.66 | 40.94 | 28,332 | -0.08(-0.19%) |
Nov 14, 2023 | 39.83 | 41.05 | 39.83 | 41.02 | 47,618 | +2.18(+5.61%) |
Nov 13, 2023 | 38.82 | 39.06 | 38.40 | 38.84 | 25,050 | +0.01(+0.03%) |
Nov 10, 2023 | 38.92 | 39.09 | 38.38 | 38.83 | 30,413 | -0.01(-0.03%) |
Nov 09, 2023 | 38.45 | 39.24 | 38.45 | 38.84 | 31,677 | +0.09(+0.23%) |
Nov 08, 2023 | 38.96 | 38.96 | 38.38 | 38.75 | 34,571 | +0.12(+0.31%) |
Nov 07, 2023 | 38.58 | 38.84 | 38.31 | 38.63 | 26,237 | -0.17(-0.43%) |
Nov 06, 2023 | 38.87 | 38.90 | 38.38 | 38.80 | 29,385 | -0.20(-0.51%) |
Nov 03, 2023 | 39.08 | 39.52 | 38.98 | 38.99 | 47,997 | +0.44(+1.15%) |
Nov 02, 2023 | 37.91 | 38.57 | 37.36 | 38.55 | 41,380 | +1.05(+2.79%) |