Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 46.68 | 46.68 | 45.13 | 45.34 | 19,539 | -1.09(-2.34%) |
May 22, 2024 | 46.72 | 46.72 | 46.41 | 46.43 | 1,799 | -0.44(-0.94%) |
May 21, 2024 | 47.05 | 47.05 | 46.87 | 46.87 | 405 | +0.05(+0.11%) |
May 20, 2024 | 47.40 | 47.40 | 46.79 | 46.82 | 471 | -0.59(-1.23%) |
May 17, 2024 | 47.22 | 47.61 | 47.22 | 47.41 | 9,794 | +0.28(+0.59%) |
May 16, 2024 | 47.02 | 47.17 | 47.02 | 47.13 | 750 | +0.02(+0.03%) |
May 15, 2024 | 47.19 | 47.19 | 46.86 | 47.11 | 2,773 | +0.20(+0.42%) |
May 14, 2024 | 46.83 | 46.91 | 46.62 | 46.91 | 1,147 | +0.33(+0.71%) |
May 13, 2024 | 46.92 | 47.02 | 46.55 | 46.58 | 9,307 | -0.12(-0.25%) |
May 10, 2024 | 46.77 | 46.78 | 46.31 | 46.70 | 32,052 | -0.06(-0.14%) |
May 09, 2024 | 46.63 | 46.81 | 46.63 | 46.77 | 33,838 | +0.29(+0.63%) |
May 08, 2024 | 46.39 | 46.48 | 46.36 | 46.47 | 5,153 | +0.27(+0.58%) |
May 07, 2024 | 46.58 | 46.72 | 46.20 | 46.20 | 6,537 | -0.11(-0.23%) |
May 06, 2024 | 46.25 | 46.52 | 46.25 | 46.31 | 832 | +0.17(+0.37%) |
May 03, 2024 | 46.38 | 46.38 | 46.00 | 46.14 | 2,423 | +0.54(+1.18%) |
May 02, 2024 | 45.13 | 45.64 | 45.13 | 45.60 | 5,438 | +0.78(+1.73%) |
May 01, 2024 | 44.48 | 45.33 | 44.48 | 44.82 | 9,110 | +0.86(+1.97%) |
Apr 30, 2024 | 44.21 | 44.25 | 43.96 | 43.96 | 4,797 | -0.49(-1.10%) |
Apr 29, 2024 | 44.74 | 44.74 | 44.42 | 44.45 | 1,013 | -0.30(-0.67%) |
Apr 26, 2024 | 45.25 | 45.25 | 44.74 | 44.75 | 6,096 | -0.21(-0.47%) |
Apr 25, 2024 | 45.06 | 45.06 | 44.72 | 44.96 | 4,795 | -0.51(-1.12%) |
Apr 24, 2024 | 45.02 | 45.47 | 44.96 | 45.47 | 3,251 | +0.03(+0.07%) |
Apr 23, 2024 | 45.30 | 45.58 | 45.30 | 45.44 | 13,484 | +0.67(+1.51%) |
Apr 22, 2024 | 44.40 | 44.95 | 44.39 | 44.77 | 3,088 | +0.48(+1.07%) |
Apr 19, 2024 | 42.86 | 44.29 | 42.86 | 44.29 | 98,172 | +1.35(+3.14%) |
Apr 18, 2024 | 42.68 | 43.05 | 42.68 | 42.94 | 2,830 | +0.32(+0.76%) |
Apr 17, 2024 | 42.83 | 42.89 | 42.62 | 42.62 | 5,171 | +0.06(+0.14%) |
Apr 16, 2024 | 42.79 | 42.87 | 42.52 | 42.56 | 30,490 | -0.53(-1.22%) |
Apr 15, 2024 | 43.45 | 43.76 | 42.75 | 43.09 | 5,752 | -0.13(-0.31%) |
Apr 12, 2024 | 42.92 | 43.27 | 42.92 | 43.22 | 7,742 | -0.25(-0.58%) |
Apr 11, 2024 | 43.32 | 43.56 | 43.31 | 43.47 | 13,637 | +0.17(+0.40%) |
Apr 10, 2024 | 44.25 | 44.25 | 43.01 | 43.30 | 21,681 | -2.24(-4.92%) |
Apr 09, 2024 | 45.25 | 45.59 | 45.25 | 45.54 | 4,864 | +0.36(+0.80%) |
Apr 08, 2024 | 44.82 | 45.40 | 44.82 | 45.18 | 11,393 | +0.57(+1.28%) |
Apr 05, 2024 | 44.50 | 44.85 | 44.50 | 44.61 | 5,627 | -0.10(-0.22%) |
Apr 04, 2024 | 45.27 | 45.44 | 44.62 | 44.71 | 9,242 | +0.12(+0.27%) |
Apr 03, 2024 | 44.50 | 44.80 | 44.50 | 44.59 | 4,987 | -0.12(-0.27%) |
Apr 02, 2024 | 45.06 | 45.19 | 44.57 | 44.71 | 19,164 | -0.99(-2.17%) |
Apr 01, 2024 | 46.64 | 46.64 | 45.49 | 45.70 | 22,327 | -0.84(-1.80%) |
Mar 28, 2024 | 46.19 | 46.65 | 46.11 | 46.54 | 9,422 | +0.37(+0.80%) |
Mar 27, 2024 | 45.02 | 46.17 | 45.02 | 46.17 | 4,876 | +1.60(+3.59%) |
Mar 26, 2024 | 44.95 | 44.95 | 44.55 | 44.57 | 7,199 | -0.16(-0.37%) |
Mar 25, 2024 | 44.92 | 45.01 | 44.70 | 44.73 | 3,987 | +0.09(+0.19%) |
Mar 22, 2024 | 45.55 | 45.55 | 44.58 | 44.65 | 10,360 | -0.95(-2.08%) |
Mar 21, 2024 | 45.36 | 45.87 | 45.28 | 45.60 | 74,251 | +0.51(+1.13%) |
Mar 20, 2024 | 43.65 | 45.09 | 43.54 | 45.09 | 11,474 | +1.36(+3.11%) |
Mar 19, 2024 | 43.73 | 43.94 | 43.62 | 43.73 | 9,925 | +0.31(+0.71%) |
Mar 18, 2024 | 43.64 | 43.96 | 43.42 | 43.42 | 8,566 | -0.48(-1.10%) |
Mar 15, 2024 | 43.52 | 44.11 | 43.52 | 43.90 | 7,804 | +0.43(+1.00%) |
Mar 14, 2024 | 44.36 | 44.36 | 43.30 | 43.47 | 8,927 | -1.17(-2.61%) |
Mar 13, 2024 | 44.83 | 45.34 | 44.59 | 44.63 | 15,645 | -0.21(-0.46%) |
Mar 12, 2024 | 45.40 | 45.43 | 44.83 | 44.84 | 13,134 | -0.75(-1.64%) |
Mar 11, 2024 | 45.63 | 45.75 | 45.55 | 45.59 | 16,263 | -0.12(-0.25%) |
Mar 08, 2024 | 46.17 | 46.18 | 45.70 | 45.70 | 2,629 | +0.02(+0.04%) |
Mar 07, 2024 | 46.02 | 46.44 | 45.63 | 45.68 | 131,908 | -0.15(-0.33%) |
Mar 06, 2024 | 45.90 | 46.39 | 44.90 | 45.83 | 330,624 | -0.06(-0.14%) |
Mar 05, 2024 | 44.37 | 46.04 | 44.37 | 45.89 | 10,737 | +1.42(+3.18%) |
Mar 04, 2024 | 44.64 | 45.34 | 44.46 | 44.48 | 8,118 | -0.14(-0.31%) |
Mar 01, 2024 | 44.71 | 44.71 | 43.90 | 44.62 | 14,438 | -0.19(-0.42%) |
Feb 29, 2024 | 44.96 | 45.53 | 44.69 | 44.81 | 88,911 | +0.57(+1.28%) |
Feb 28, 2024 | 44.39 | 44.61 | 44.24 | 44.24 | 6,651 | -0.47(-1.04%) |
Feb 27, 2024 | 44.63 | 44.97 | 44.54 | 44.71 | 8,788 | +0.23(+0.51%) |
Feb 26, 2024 | 44.85 | 45.03 | 44.23 | 44.48 | 5,986 | -0.38(-0.84%) |
Feb 23, 2024 | 44.64 | 45.43 | 44.64 | 44.86 | 16,587 | +0.02(+0.03%) |
Feb 22, 2024 | 45.14 | 45.16 | 44.57 | 44.84 | 21,489 | -0.27(-0.60%) |
Feb 21, 2024 | 45.12 | 45.25 | 44.91 | 45.11 | 13,374 | -0.26(-0.58%) |
Feb 20, 2024 | 45.31 | 45.88 | 45.31 | 45.38 | 20,720 | -0.49(-1.06%) |
Feb 16, 2024 | 45.94 | 46.20 | 45.82 | 45.86 | 27,967 | -0.53(-1.14%) |
Feb 15, 2024 | 45.92 | 46.58 | 45.48 | 46.39 | 36,191 | +1.58(+3.53%) |
Feb 14, 2024 | 44.42 | 44.81 | 43.97 | 44.81 | 143,271 | +0.78(+1.76%) |
Feb 13, 2024 | 45.07 | 45.07 | 43.57 | 44.03 | 33,599 | -2.21(-4.77%) |
Feb 12, 2024 | 45.21 | 46.72 | 45.21 | 46.24 | 13,259 | +0.94(+2.09%) |
Feb 09, 2024 | 44.70 | 45.39 | 44.07 | 45.30 | 32,647 | +0.63(+1.40%) |
Feb 08, 2024 | 44.30 | 44.67 | 44.22 | 44.67 | 10,625 | +0.37(+0.83%) |
Feb 07, 2024 | 44.66 | 44.72 | 43.65 | 44.30 | 13,464 | -0.26(-0.58%) |
Feb 06, 2024 | 44.88 | 45.00 | 44.36 | 44.56 | 6,294 | -0.32(-0.71%) |
Feb 05, 2024 | 44.64 | 45.07 | 44.51 | 44.88 | 7,278 | -0.84(-1.85%) |
Feb 02, 2024 | 44.87 | 46.03 | 44.87 | 45.72 | 15,781 | -0.16(-0.35%) |
Feb 01, 2024 | 46.51 | 46.51 | 44.63 | 45.88 | 8,800 | -0.63(-1.35%) |
Jan 31, 2024 | 47.99 | 48.46 | 46.51 | 46.51 | 14,800 | -2.47(-5.04%) |
Jan 30, 2024 | 49.18 | 49.18 | 48.83 | 48.98 | 6,615 | -0.14(-0.29%) |
Jan 29, 2024 | 48.50 | 49.25 | 48.50 | 49.12 | 16,745 | +0.60(+1.23%) |
Jan 26, 2024 | 48.39 | 48.80 | 48.29 | 48.52 | 7,982 | +0.25(+0.51%) |
Jan 25, 2024 | 48.78 | 48.78 | 47.74 | 48.28 | 46,398 | -0.10(-0.21%) |
Jan 24, 2024 | 48.66 | 48.88 | 48.29 | 48.38 | 27,052 | +0.05(+0.10%) |
Jan 23, 2024 | 48.87 | 48.91 | 48.18 | 48.33 | 25,130 | -0.62(-1.28%) |
Jan 22, 2024 | 48.15 | 48.95 | 48.15 | 48.95 | 23,652 | +1.38(+2.90%) |
Jan 19, 2024 | 46.52 | 47.60 | 46.43 | 47.57 | 67,218 | +0.87(+1.87%) |
Jan 18, 2024 | 46.52 | 46.76 | 46.29 | 46.70 | 15,132 | +0.32(+0.70%) |
Jan 17, 2024 | 46.36 | 46.62 | 45.99 | 46.37 | 24,735 | -0.12(-0.27%) |
Jan 16, 2024 | 46.64 | 46.98 | 46.40 | 46.50 | 31,898 | -0.76(-1.60%) |
Jan 12, 2024 | 47.80 | 47.80 | 46.97 | 47.25 | 4,342 | -0.41(-0.85%) |
Jan 11, 2024 | 47.69 | 47.69 | 46.96 | 47.66 | 43,001 | -0.44(-0.92%) |
Jan 10, 2024 | 47.78 | 48.20 | 47.78 | 48.11 | 21,492 | +0.19(+0.39%) |
Jan 09, 2024 | 48.01 | 48.15 | 47.66 | 47.92 | 28,429 | -0.72(-1.47%) |
Jan 08, 2024 | 47.90 | 48.64 | 47.90 | 48.64 | 25,961 | +0.52(+1.07%) |
Jan 05, 2024 | 48.11 | 48.74 | 48.11 | 48.12 | 49,274 | -0.07(-0.14%) |
Jan 04, 2024 | 48.20 | 48.48 | 48.06 | 48.19 | 16,914 | +0.33(+0.69%) |
Jan 03, 2024 | 48.81 | 48.92 | 47.86 | 47.86 | 13,157 | -1.75(-3.53%) |