Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 53.68 | 54.28 | 53.46 | 53.65 | 334,899 | +0.07(+0.13%) |
May 16, 2024 | 52.38 | 53.85 | 52.38 | 53.58 | 347,641 | +0.88(+1.67%) |
May 15, 2024 | 53.30 | 53.34 | 52.07 | 52.70 | 321,839 | -0.57(-1.07%) |
May 14, 2024 | 53.00 | 53.52 | 52.48 | 53.27 | 281,268 | +0.44(+0.83%) |
May 13, 2024 | 50.92 | 53.55 | 50.67 | 52.83 | 641,542 | +2.35(+4.66%) |
May 10, 2024 | 50.75 | 51.23 | 50.12 | 50.48 | 222,715 | +0.22(+0.44%) |
May 09, 2024 | 48.76 | 50.41 | 48.56 | 50.26 | 295,530 | +1.86(+3.84%) |
May 08, 2024 | 49.00 | 49.57 | 48.37 | 48.40 | 337,266 | -1.57(-3.14%) |
May 07, 2024 | 49.20 | 50.15 | 49.12 | 49.97 | 114,773 | +0.85(+1.73%) |
May 06, 2024 | 48.80 | 49.41 | 48.80 | 49.12 | 155,508 | +0.89(+1.85%) |
May 03, 2024 | 48.10 | 48.77 | 48.00 | 48.23 | 175,175 | +0.11(+0.23%) |
May 02, 2024 | 48.58 | 48.79 | 47.60 | 48.12 | 176,369 | -0.11(-0.23%) |
May 01, 2024 | 47.71 | 48.80 | 47.19 | 48.23 | 286,936 | +0.32(+0.67%) |
Apr 30, 2024 | 50.12 | 50.12 | 47.86 | 47.91 | 293,728 | -2.49(-4.94%) |
Apr 29, 2024 | 48.91 | 50.68 | 48.72 | 50.40 | 621,282 | +2.13(+4.41%) |
Apr 26, 2024 | 47.66 | 48.80 | 47.22 | 48.27 | 490,873 | +0.50(+1.05%) |
Apr 25, 2024 | 48.57 | 50.91 | 46.46 | 47.77 | 948,746 | +0.06(+0.13%) |
Apr 24, 2024 | 47.86 | 48.30 | 47.52 | 47.71 | 217,326 | -0.24(-0.50%) |
Apr 23, 2024 | 47.54 | 48.18 | 47.18 | 47.95 | 164,207 | +0.29(+0.61%) |
Apr 22, 2024 | 47.97 | 48.09 | 47.33 | 47.66 | 207,590 | -0.25(-0.52%) |
Apr 19, 2024 | 47.10 | 49.75 | 47.10 | 47.91 | 658,920 | +0.85(+1.81%) |
Apr 18, 2024 | 47.08 | 47.54 | 46.67 | 47.06 | 131,913 | +0.17(+0.36%) |
Apr 17, 2024 | 47.60 | 48.08 | 46.81 | 46.89 | 265,434 | -0.63(-1.33%) |
Apr 16, 2024 | 47.02 | 47.79 | 47.00 | 47.52 | 157,131 | -0.01(-0.02%) |
Apr 15, 2024 | 48.29 | 48.43 | 47.18 | 47.53 | 319,105 | -0.38(-0.79%) |
Apr 12, 2024 | 49.00 | 49.88 | 47.87 | 47.91 | 442,807 | -0.87(-1.78%) |
Apr 11, 2024 | 50.33 | 50.34 | 48.51 | 48.78 | 286,872 | -1.55(-3.08%) |
Apr 10, 2024 | 50.04 | 50.56 | 49.50 | 50.33 | 283,106 | -0.19(-0.38%) |
Apr 09, 2024 | 50.31 | 50.62 | 49.95 | 50.52 | 277,326 | +0.61(+1.22%) |
Apr 08, 2024 | 51.23 | 51.42 | 49.70 | 49.91 | 306,208 | -1.32(-2.58%) |
Apr 05, 2024 | 49.45 | 51.31 | 48.94 | 51.23 | 453,633 | +1.78(+3.60%) |
Apr 04, 2024 | 49.06 | 49.67 | 48.51 | 49.45 | 472,146 | +0.77(+1.58%) |
Apr 03, 2024 | 46.75 | 48.87 | 46.35 | 48.68 | 705,806 | +2.68(+5.83%) |
Apr 02, 2024 | 44.78 | 46.28 | 44.60 | 46.00 | 826,246 | +1.38(+3.09%) |
Apr 01, 2024 | 44.70 | 45.12 | 44.39 | 44.62 | 428,023 | -0.01(-0.02%) |
Mar 28, 2024 | 45.00 | 45.00 | 44.30 | 44.63 | 367,770 | -0.38(-0.84%) |
Mar 27, 2024 | 44.50 | 45.33 | 44.30 | 45.01 | 633,715 | +0.61(+1.37%) |
Mar 26, 2024 | 44.04 | 44.52 | 44.04 | 44.40 | 165,787 | +0.27(+0.61%) |
Mar 25, 2024 | 44.32 | 44.80 | 44.08 | 44.13 | 117,364 | -0.21(-0.47%) |
Mar 22, 2024 | 44.30 | 44.55 | 44.21 | 44.34 | 81,644 | -0.07(-0.16%) |
Mar 21, 2024 | 44.76 | 44.80 | 44.11 | 44.41 | 111,541 | -0.45(-1.00%) |
Mar 20, 2024 | 44.14 | 44.95 | 44.08 | 44.86 | 516,730 | +0.62(+1.40%) |
Mar 19, 2024 | 43.54 | 44.31 | 43.35 | 44.24 | 197,594 | +0.80(+1.84%) |
Mar 18, 2024 | 43.06 | 43.54 | 42.85 | 43.44 | 127,318 | +0.36(+0.84%) |
Mar 15, 2024 | 42.84 | 43.38 | 42.66 | 43.08 | 141,423 | +0.35(+0.82%) |
Mar 14, 2024 | 42.99 | 43.20 | 42.30 | 42.73 | 119,735 | -0.35(-0.81%) |
Mar 13, 2024 | 42.65 | 43.35 | 42.57 | 43.08 | 120,534 | +0.78(+1.86%) |
Mar 12, 2024 | 42.33 | 42.39 | 41.70 | 42.30 | 141,722 | +0.10(+0.24%) |
Mar 11, 2024 | 41.61 | 42.20 | 41.41 | 42.20 | 166,430 | +0.77(+1.85%) |
Mar 08, 2024 | 42.47 | 42.68 | 41.29 | 41.43 | 295,258 | -0.84(-1.98%) |
Mar 07, 2024 | 42.19 | 42.82 | 41.94 | 42.27 | 299,060 | +0.11(+0.26%) |
Mar 06, 2024 | 42.41 | 42.81 | 41.82 | 42.16 | 366,662 | +0.28(+0.67%) |
Mar 05, 2024 | 42.81 | 43.21 | 41.81 | 41.88 | 286,986 | -1.31(-3.04%) |
Mar 04, 2024 | 44.21 | 44.47 | 43.14 | 43.19 | 256,061 | -0.87(-1.97%) |
Mar 01, 2024 | 44.82 | 45.38 | 43.95 | 44.06 | 306,894 | -0.59(-1.32%) |
Feb 29, 2024 | 44.90 | 44.95 | 44.30 | 44.64 | 251,091 | -0.22(-0.49%) |
Feb 28, 2024 | 44.04 | 44.95 | 43.62 | 44.86 | 197,070 | +0.74(+1.67%) |
Feb 27, 2024 | 44.67 | 44.96 | 43.92 | 44.13 | 209,998 | -0.26(-0.58%) |
Feb 26, 2024 | 43.74 | 44.48 | 43.62 | 44.39 | 168,270 | +0.18(+0.41%) |
Feb 23, 2024 | 43.57 | 44.51 | 43.42 | 44.21 | 230,144 | +0.34(+0.77%) |
Feb 22, 2024 | 43.81 | 44.19 | 43.53 | 43.87 | 286,850 | +0.30(+0.69%) |
Feb 21, 2024 | 41.82 | 43.72 | 41.17 | 43.57 | 740,263 | +1.78(+4.26%) |
Feb 20, 2024 | 44.46 | 44.48 | 41.80 | 41.79 | 1,084,871 | -5.06(-10.80%) |
Feb 16, 2024 | 46.73 | 47.17 | 46.30 | 46.85 | 182,017 | +0.28(+0.60%) |
Feb 15, 2024 | 45.11 | 46.57 | 44.96 | 46.57 | 497,414 | +1.63(+3.63%) |
Feb 14, 2024 | 45.10 | 45.42 | 44.83 | 44.93 | 246,453 | +0.48(+1.08%) |
Feb 13, 2024 | 46.23 | 46.23 | 44.05 | 44.46 | 436,795 | -1.93(-4.16%) |
Feb 12, 2024 | 45.89 | 46.76 | 45.87 | 46.39 | 599,528 | +0.59(+1.28%) |
Feb 09, 2024 | 45.77 | 46.02 | 45.35 | 45.80 | 362,515 | +0.03(+0.07%) |
Feb 08, 2024 | 45.21 | 46.79 | 45.01 | 45.77 | 283,789 | +1.03(+2.29%) |
Feb 07, 2024 | 44.35 | 44.92 | 44.12 | 44.74 | 160,584 | +0.37(+0.83%) |
Feb 06, 2024 | 44.46 | 45.09 | 44.32 | 44.38 | 266,512 | +0.07(+0.16%) |
Feb 05, 2024 | 45.30 | 45.30 | 43.96 | 44.31 | 369,613 | -1.63(-3.55%) |
Feb 02, 2024 | 45.66 | 46.53 | 44.71 | 45.94 | 300,100 | +0.16(+0.35%) |
Feb 01, 2024 | 45.80 | 47.20 | 45.21 | 45.78 | 868,244 | +1.65(+3.75%) |
Jan 31, 2024 | 45.22 | 45.22 | 43.95 | 44.13 | 331,939 | -1.15(-2.55%) |
Jan 30, 2024 | 44.84 | 45.62 | 44.84 | 45.28 | 104,141 | +0.03(+0.07%) |
Jan 29, 2024 | 45.25 | 45.38 | 44.60 | 45.25 | 147,069 | -0.13(-0.29%) |
Jan 26, 2024 | 45.66 | 46.17 | 45.28 | 45.38 | 97,627 | -0.37(-0.81%) |
Jan 25, 2024 | 45.60 | 45.84 | 44.90 | 45.75 | 226,505 | +0.71(+1.57%) |
Jan 24, 2024 | 45.77 | 45.88 | 44.98 | 45.04 | 117,896 | -0.37(-0.81%) |
Jan 23, 2024 | 44.23 | 45.58 | 44.23 | 45.41 | 201,428 | +1.24(+2.82%) |
Jan 22, 2024 | 43.60 | 44.46 | 43.45 | 44.17 | 205,057 | +0.38(+0.86%) |
Jan 19, 2024 | 43.26 | 43.96 | 43.15 | 43.79 | 147,829 | +0.47(+1.08%) |
Jan 18, 2024 | 43.59 | 43.59 | 42.60 | 43.32 | 358,918 | +0.07(+0.16%) |
Jan 17, 2024 | 43.53 | 43.73 | 43.21 | 43.25 | 216,650 | -1.00(-2.25%) |
Jan 16, 2024 | 45.22 | 45.70 | 44.04 | 44.25 | 190,317 | -1.04(-2.29%) |
Jan 12, 2024 | 45.69 | 45.89 | 44.73 | 45.28 | 203,934 | +0.32(+0.71%) |
Jan 11, 2024 | 44.80 | 45.18 | 44.22 | 44.96 | 163,773 | +0.22(+0.49%) |
Jan 10, 2024 | 45.12 | 45.12 | 44.26 | 44.74 | 159,767 | -0.42(-0.93%) |
Jan 09, 2024 | 45.60 | 45.78 | 44.77 | 45.16 | 192,700 | -0.49(-1.07%) |
Jan 08, 2024 | 46.52 | 46.52 | 44.98 | 45.65 | 259,197 | -0.73(-1.57%) |
Jan 05, 2024 | 45.54 | 46.58 | 45.04 | 46.38 | 291,828 | +0.95(+2.08%) |
Jan 04, 2024 | 46.07 | 46.41 | 45.13 | 45.43 | 141,231 | -0.61(-1.32%) |
Jan 03, 2024 | 46.71 | 46.71 | 45.92 | 46.04 | 196,666 | -0.99(-2.10%) |
Jan 02, 2024 | 46.85 | 47.49 | 46.59 | 47.02 | 242,153 | -0.13(-0.27%) |
Dec 29, 2023 | 47.61 | 47.79 | 47.03 | 47.15 | 151,972 | -0.65(-1.35%) |
Dec 28, 2023 | 48.29 | 48.48 | 47.60 | 47.80 | 186,941 | -0.52(-1.07%) |
Dec 27, 2023 | 48.54 | 48.61 | 47.96 | 48.32 | 331,123 | -0.27(-0.55%) |
Dec 26, 2023 | 49.16 | 49.26 | 48.59 | 48.59 | 174,019 | -0.02(-0.04%) |
Dec 22, 2023 | 47.79 | 48.68 | 47.79 | 48.61 | 239,402 | +0.74(+1.54%) |
Dec 21, 2023 | 47.79 | 48.40 | 47.59 | 47.87 | 270,324 | +0.29(+0.61%) |
Dec 20, 2023 | 48.29 | 48.58 | 47.48 | 47.58 | 223,602 | -0.64(-1.33%) |
Dec 19, 2023 | 47.17 | 48.35 | 47.17 | 48.22 | 217,562 | +1.43(+3.05%) |
Dec 18, 2023 | 46.40 | 47.57 | 45.80 | 46.80 | 298,911 | +0.87(+1.89%) |
Dec 15, 2023 | 45.39 | 46.06 | 45.06 | 45.93 | 353,402 | +0.60(+1.32%) |
Dec 14, 2023 | 44.46 | 46.01 | 44.20 | 45.33 | 584,377 | +1.66(+3.80%) |
Dec 13, 2023 | 42.38 | 43.75 | 42.05 | 43.67 | 291,953 | +1.29(+3.04%) |
Dec 12, 2023 | 42.99 | 42.99 | 42.04 | 42.39 | 249,553 | -0.69(-1.61%) |
Dec 11, 2023 | 42.11 | 43.13 | 42.11 | 43.08 | 144,155 | +0.71(+1.69%) |
Dec 08, 2023 | 42.14 | 42.70 | 41.87 | 42.37 | 119,722 | +0.62(+1.50%) |
Dec 07, 2023 | 41.84 | 42.34 | 41.43 | 41.74 | 302,581 | -0.07(-0.17%) |
Dec 06, 2023 | 41.97 | 42.69 | 41.69 | 41.81 | 248,009 | -0.17(-0.40%) |
Dec 05, 2023 | 42.63 | 42.63 | 41.98 | 41.98 | 111,709 | -0.94(-2.19%) |
Dec 04, 2023 | 42.57 | 43.14 | 42.17 | 42.92 | 135,433 | +0.13(+0.30%) |
Dec 01, 2023 | 42.27 | 43.01 | 41.96 | 42.79 | 183,369 | +0.47(+1.10%) |
Nov 30, 2023 | 42.27 | 42.75 | 41.99 | 42.33 | 226,185 | +0.15(+0.35%) |
Nov 29, 2023 | 41.93 | 42.63 | 41.93 | 42.18 | 156,837 | +0.67(+1.62%) |
Nov 28, 2023 | 41.58 | 41.96 | 40.94 | 41.50 | 279,345 | +0.09(+0.22%) |
Nov 27, 2023 | 41.99 | 42.10 | 41.31 | 41.41 | 140,540 | -1.03(-2.43%) |
Nov 24, 2023 | 42.45 | 42.83 | 41.69 | 42.44 | 237,199 | -0.63(-1.47%) |
Nov 22, 2023 | 42.62 | 43.38 | 42.20 | 43.08 | 234,065 | -0.42(-0.96%) |
Nov 21, 2023 | 44.21 | 44.21 | 43.19 | 43.50 | 144,070 | -0.73(-1.66%) |
Nov 20, 2023 | 43.68 | 44.65 | 43.40 | 44.23 | 276,193 | +0.64(+1.48%) |
Nov 17, 2023 | 43.83 | 44.04 | 43.36 | 43.58 | 139,206 | +0.42(+0.96%) |
Nov 16, 2023 | 44.29 | 44.55 | 42.93 | 43.17 | 288,280 | -1.52(-3.39%) |
Nov 15, 2023 | 44.15 | 45.41 | 44.15 | 44.69 | 198,748 | +0.32(+0.72%) |
Nov 14, 2023 | 42.63 | 44.50 | 42.53 | 44.37 | 223,342 | +2.39(+5.69%) |
Nov 13, 2023 | 41.65 | 42.23 | 41.53 | 41.98 | 148,985 | +0.11(+0.26%) |
Nov 10, 2023 | 41.24 | 42.31 | 41.02 | 41.87 | 207,941 | +0.82(+2.00%) |
Nov 09, 2023 | 41.47 | 41.90 | 40.83 | 41.05 | 151,510 | -0.10(-0.24%) |
Nov 08, 2023 | 41.31 | 41.54 | 40.98 | 41.15 | 181,336 | -0.13(-0.31%) |
Nov 07, 2023 | 42.14 | 42.81 | 41.23 | 41.27 | 200,438 | -1.76(-4.10%) |
Nov 06, 2023 | 43.61 | 43.61 | 42.84 | 43.04 | 126,702 | -0.05(-0.12%) |
Nov 03, 2023 | 43.59 | 44.01 | 42.65 | 43.09 | 248,589 | -0.31(-0.71%) |
Nov 02, 2023 | 42.19 | 43.62 | 42.19 | 43.40 | 249,462 | +1.84(+4.44%) |