Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 47.46 | 47.87 | 47.46 | 47.84 | 12,302 | +0.38(+0.80%) |
May 08, 2024 | 47.12 | 47.47 | 47.12 | 47.46 | 8,867 | +0.24(+0.51%) |
May 07, 2024 | 47.25 | 47.29 | 47.10 | 47.22 | 28,547 | +0.10(+0.22%) |
May 06, 2024 | 47.07 | 47.15 | 46.98 | 47.12 | 23,429 | +0.13(+0.27%) |
May 03, 2024 | 46.92 | 47.11 | 46.81 | 46.99 | 66,836 | +0.40(+0.86%) |
May 02, 2024 | 46.73 | 46.73 | 46.41 | 46.59 | 21,677 | +0.02(+0.04%) |
May 01, 2024 | 46.52 | 47.00 | 46.50 | 46.57 | 11,413 | +0.07(+0.15%) |
Apr 30, 2024 | 46.88 | 46.89 | 46.50 | 46.50 | 11,117 | -0.30(-0.64%) |
Apr 29, 2024 | 46.59 | 46.85 | 46.59 | 46.80 | 25,239 | +0.17(+0.36%) |
Apr 26, 2024 | 46.44 | 46.70 | 46.44 | 46.63 | 9,236 | +0.12(+0.26%) |
Apr 25, 2024 | 46.51 | 46.64 | 46.28 | 46.51 | 50,234 | -0.42(-0.89%) |
Apr 24, 2024 | 46.65 | 46.94 | 46.64 | 46.93 | 10,309 | +0.05(+0.11%) |
Apr 23, 2024 | 46.64 | 46.99 | 46.64 | 46.88 | 26,039 | +0.30(+0.64%) |
Apr 22, 2024 | 46.74 | 46.83 | 46.36 | 46.58 | 23,085 | +0.07(+0.15%) |
Apr 19, 2024 | 46.12 | 46.51 | 46.12 | 46.51 | 20,314 | +0.39(+0.84%) |
Apr 18, 2024 | 46.15 | 46.22 | 45.96 | 46.12 | 13,570 | +0.10(+0.22%) |
Apr 17, 2024 | 46.09 | 46.24 | 45.82 | 46.02 | 11,666 | +0.02(+0.04%) |
Apr 16, 2024 | 46.21 | 46.27 | 45.92 | 46.00 | 28,752 | -0.16(-0.35%) |
Apr 15, 2024 | 46.72 | 46.82 | 46.07 | 46.16 | 21,337 | -0.04(-0.09%) |
Apr 12, 2024 | 46.61 | 46.69 | 46.16 | 46.20 | 13,342 | -0.67(-1.43%) |
Apr 11, 2024 | 47.11 | 47.11 | 46.71 | 46.87 | 16,626 | -0.12(-0.26%) |
Apr 10, 2024 | 46.98 | 47.05 | 46.70 | 46.99 | 52,585 | -0.37(-0.78%) |
Apr 09, 2024 | 47.39 | 47.43 | 47.05 | 47.36 | 9,238 | +0.09(+0.19%) |
Apr 08, 2024 | 47.30 | 47.46 | 47.25 | 47.27 | 12,309 | -0.03(-0.06%) |
Apr 05, 2024 | 47.11 | 47.48 | 47.01 | 47.30 | 18,785 | +0.10(+0.21%) |
Apr 04, 2024 | 48.03 | 48.08 | 47.11 | 47.20 | 14,591 | -0.57(-1.19%) |
Apr 03, 2024 | 47.77 | 47.94 | 47.76 | 47.77 | 7,699 | -0.08(-0.17%) |
Apr 02, 2024 | 47.90 | 47.95 | 47.67 | 47.85 | 13,732 | -0.23(-0.48%) |
Apr 01, 2024 | 48.13 | 48.13 | 47.82 | 48.08 | 38,250 | +0.03(+0.06%) |
Mar 28, 2024 | 48.06 | 48.12 | 47.92 | 48.05 | 19,496 | +0.16(+0.33%) |
Mar 27, 2024 | 47.40 | 47.89 | 47.40 | 47.89 | 20,118 | +0.74(+1.57%) |
Mar 26, 2024 | 47.38 | 47.38 | 47.15 | 47.15 | 16,608 | -0.12(-0.25%) |
Mar 25, 2024 | 47.43 | 47.43 | 47.22 | 47.27 | 18,497 | -0.15(-0.32%) |
Mar 22, 2024 | 47.81 | 47.81 | 47.40 | 47.42 | 29,299 | -0.30(-0.63%) |
Mar 21, 2024 | 47.57 | 47.88 | 47.57 | 47.72 | 16,835 | +0.28(+0.59%) |
Mar 20, 2024 | 46.92 | 47.52 | 46.92 | 47.44 | 24,490 | +0.43(+0.91%) |
Mar 19, 2024 | 46.80 | 47.02 | 46.80 | 47.01 | 12,931 | +0.24(+0.52%) |
Mar 18, 2024 | 46.81 | 46.90 | 46.76 | 46.77 | 38,271 | +0.02(+0.04%) |
Mar 15, 2024 | 46.80 | 46.88 | 46.68 | 46.74 | 11,480 | -0.13(-0.27%) |
Mar 14, 2024 | 47.12 | 47.12 | 46.64 | 46.87 | 20,833 | -0.33(-0.71%) |
Mar 13, 2024 | 47.12 | 47.34 | 47.11 | 47.21 | 16,614 | +0.21(+0.46%) |
Mar 12, 2024 | 46.86 | 47.06 | 46.72 | 46.99 | 25,446 | +0.44(+0.94%) |
Mar 11, 2024 | 46.40 | 46.60 | 46.27 | 46.56 | 11,033 | +0.22(+0.47%) |
Mar 08, 2024 | 46.29 | 46.62 | 46.29 | 46.34 | 28,975 | -0.12(-0.26%) |
Mar 07, 2024 | 46.69 | 46.69 | 46.38 | 46.46 | 23,236 | +0.00(+0.00%) |
Mar 06, 2024 | 46.54 | 46.69 | 46.31 | 46.46 | 17,686 | +0.10(+0.21%) |
Mar 05, 2024 | 46.47 | 46.59 | 46.25 | 46.36 | 10,249 | -0.11(-0.24%) |
Mar 04, 2024 | 46.21 | 46.56 | 46.21 | 46.47 | 19,780 | +0.09(+0.19%) |
Mar 01, 2024 | 46.22 | 46.42 | 46.21 | 46.38 | 11,532 | +0.09(+0.20%) |
Feb 29, 2024 | 46.37 | 46.43 | 46.14 | 46.29 | 15,089 | +0.03(+0.06%) |
Feb 28, 2024 | 46.21 | 46.27 | 46.13 | 46.26 | 9,045 | -0.01(-0.02%) |
Feb 27, 2024 | 46.28 | 46.28 | 46.09 | 46.27 | 12,234 | -0.01(-0.02%) |
Feb 26, 2024 | 46.58 | 46.59 | 46.24 | 46.28 | 9,791 | -0.35(-0.74%) |
Feb 23, 2024 | 46.49 | 46.82 | 46.49 | 46.63 | 23,238 | +0.20(+0.43%) |
Feb 22, 2024 | 46.23 | 46.49 | 46.10 | 46.43 | 19,170 | +0.24(+0.52%) |
Feb 21, 2024 | 46.00 | 46.19 | 45.92 | 46.19 | 21,412 | +0.02(+0.04%) |
Feb 20, 2024 | 45.96 | 46.28 | 45.96 | 46.17 | 13,690 | +0.12(+0.26%) |
Feb 16, 2024 | 46.08 | 46.28 | 45.95 | 46.05 | 9,684 | -0.23(-0.49%) |
Feb 15, 2024 | 45.62 | 46.28 | 45.62 | 46.28 | 21,034 | +0.74(+1.63%) |
Feb 14, 2024 | 45.63 | 45.67 | 45.41 | 45.54 | 14,597 | +0.11(+0.24%) |
Feb 13, 2024 | 45.85 | 45.95 | 45.14 | 45.43 | 20,511 | -0.77(-1.67%) |
Feb 12, 2024 | 45.84 | 46.23 | 45.78 | 46.20 | 17,079 | +0.43(+0.93%) |
Feb 09, 2024 | 45.92 | 45.92 | 45.63 | 45.77 | 30,249 | -0.19(-0.41%) |
Feb 08, 2024 | 45.96 | 45.96 | 45.71 | 45.96 | 20,331 | -0.02(-0.04%) |
Feb 07, 2024 | 46.32 | 46.32 | 45.98 | 45.98 | 19,859 | -0.17(-0.37%) |
Feb 06, 2024 | 45.90 | 46.23 | 45.90 | 46.15 | 50,002 | +0.28(+0.60%) |
Feb 05, 2024 | 46.21 | 46.21 | 45.76 | 45.87 | 29,295 | -0.47(-1.01%) |
Feb 02, 2024 | 46.33 | 46.56 | 46.12 | 46.34 | 26,221 | -0.13(-0.28%) |
Feb 01, 2024 | 45.97 | 46.48 | 45.91 | 46.47 | 23,227 | +0.45(+0.99%) |
Jan 31, 2024 | 46.39 | 46.49 | 46.00 | 46.01 | 29,645 | -0.43(-0.94%) |
Jan 30, 2024 | 46.14 | 46.47 | 46.10 | 46.45 | 16,769 | +0.26(+0.56%) |
Jan 29, 2024 | 46.16 | 46.19 | 45.89 | 46.19 | 50,027 | +0.04(+0.09%) |
Jan 26, 2024 | 46.26 | 46.37 | 46.06 | 46.15 | 20,521 | -0.18(-0.39%) |
Jan 25, 2024 | 45.74 | 46.33 | 45.74 | 46.33 | 29,296 | +0.99(+2.19%) |
Jan 24, 2024 | 45.83 | 45.83 | 45.34 | 45.34 | 50,833 | -0.39(-0.85%) |
Jan 23, 2024 | 45.65 | 45.75 | 45.50 | 45.72 | 28,582 | +0.03(+0.06%) |
Jan 22, 2024 | 45.54 | 45.77 | 45.53 | 45.69 | 70,600 | +0.30(+0.65%) |
Jan 19, 2024 | 45.13 | 45.50 | 44.96 | 45.40 | 284,006 | +0.43(+0.95%) |
Jan 18, 2024 | 44.82 | 45.03 | 44.63 | 44.97 | 12,589 | +0.15(+0.33%) |
Jan 17, 2024 | 44.88 | 45.08 | 44.71 | 44.82 | 19,354 | -0.41(-0.90%) |
Jan 16, 2024 | 45.29 | 45.34 | 45.00 | 45.23 | 41,764 | -0.11(-0.24%) |
Jan 12, 2024 | 45.47 | 45.70 | 45.28 | 45.34 | 38,204 | -0.05(-0.11%) |
Jan 11, 2024 | 45.65 | 45.65 | 45.21 | 45.39 | 22,325 | -0.26(-0.56%) |
Jan 10, 2024 | 45.72 | 45.78 | 45.46 | 45.64 | 591,753 | -0.08(-0.17%) |
Jan 09, 2024 | 45.88 | 45.88 | 45.60 | 45.72 | 28,815 | -0.30(-0.65%) |
Jan 08, 2024 | 45.67 | 46.02 | 45.47 | 46.02 | 27,639 | +0.35(+0.76%) |
Jan 05, 2024 | 45.38 | 45.67 | 45.34 | 45.67 | 17,799 | +0.24(+0.53%) |
Jan 04, 2024 | 45.59 | 45.64 | 45.27 | 45.43 | 40,671 | -0.16(-0.36%) |
Jan 03, 2024 | 45.87 | 45.92 | 45.57 | 45.60 | 32,547 | -0.42(-0.90%) |
Jan 02, 2024 | 45.43 | 46.16 | 45.43 | 46.01 | 53,436 | +0.41(+0.89%) |
Dec 29, 2023 | 45.59 | 45.63 | 45.37 | 45.61 | 11,845 | -0.08(-0.17%) |
Dec 28, 2023 | 45.64 | 45.76 | 45.59 | 45.68 | 30,497 | +0.00(+0.00%) |
Dec 27, 2023 | 45.52 | 45.68 | 45.45 | 45.68 | 24,407 | +0.18(+0.39%) |
Dec 26, 2023 | 45.20 | 45.57 | 45.20 | 45.51 | 22,279 | +0.33(+0.72%) |
Dec 22, 2023 | 45.07 | 45.39 | 45.07 | 45.18 | 72,131 | +0.10(+0.22%) |
Dec 21, 2023 | 44.78 | 45.08 | 44.72 | 45.08 | 39,007 | +0.52(+1.16%) |
Dec 20, 2023 | 45.21 | 45.28 | 44.56 | 44.56 | 34,865 | -0.63(-1.40%) |
Dec 19, 2023 | 44.77 | 45.20 | 44.77 | 45.20 | 18,392 | +0.42(+0.93%) |
Dec 18, 2023 | 44.83 | 44.88 | 44.74 | 44.78 | 33,717 | +0.07(+0.16%) |
Dec 15, 2023 | 44.79 | 44.88 | 44.61 | 44.71 | 48,990 | -0.13(-0.28%) |
Dec 14, 2023 | 44.59 | 45.04 | 44.55 | 44.84 | 40,058 | +0.53(+1.20%) |
Dec 13, 2023 | 43.51 | 44.34 | 43.31 | 44.31 | 35,466 | +0.79(+1.80%) |
Dec 12, 2023 | 43.59 | 43.66 | 43.37 | 43.52 | 43,543 | -0.00(-0.01%) |
Dec 11, 2023 | 43.52 | 43.63 | 43.40 | 43.53 | 37,480 | +0.18(+0.41%) |
Dec 08, 2023 | 43.34 | 43.49 | 43.15 | 43.35 | 30,288 | +0.05(+0.11%) |
Dec 07, 2023 | 43.04 | 43.41 | 42.95 | 43.30 | 32,068 | +0.32(+0.75%) |
Dec 06, 2023 | 42.92 | 43.13 | 42.90 | 42.97 | 19,071 | +0.05(+0.11%) |
Dec 05, 2023 | 42.94 | 42.95 | 42.84 | 42.92 | 51,073 | -0.17(-0.39%) |
Dec 04, 2023 | 42.92 | 43.21 | 42.92 | 43.09 | 18,787 | +0.06(+0.15%) |
Dec 01, 2023 | 42.49 | 43.03 | 42.48 | 43.03 | 23,004 | +0.48(+1.12%) |
Nov 30, 2023 | 42.28 | 42.55 | 42.17 | 42.55 | 47,368 | +0.41(+0.96%) |
Nov 29, 2023 | 42.13 | 42.35 | 42.13 | 42.15 | 19,009 | +0.11(+0.26%) |
Nov 28, 2023 | 41.86 | 42.10 | 41.84 | 42.04 | 71,391 | +0.09(+0.21%) |
Nov 27, 2023 | 42.12 | 42.12 | 41.92 | 41.95 | 20,648 | -0.19(-0.45%) |
Nov 24, 2023 | 42.04 | 42.14 | 42.04 | 42.14 | 8,556 | +0.19(+0.44%) |
Nov 22, 2023 | 41.96 | 42.04 | 41.88 | 41.95 | 269,297 | +0.11(+0.27%) |
Nov 21, 2023 | 41.79 | 41.86 | 41.71 | 41.84 | 15,116 | -0.03(-0.07%) |
Nov 20, 2023 | 41.70 | 41.98 | 41.63 | 41.87 | 25,808 | +0.15(+0.36%) |
Nov 17, 2023 | 41.67 | 41.79 | 41.60 | 41.72 | 354,237 | +0.13(+0.31%) |
Nov 16, 2023 | 41.67 | 41.67 | 41.42 | 41.59 | 19,671 | -0.28(-0.68%) |
Nov 15, 2023 | 41.72 | 41.97 | 41.67 | 41.87 | 110,644 | +0.43(+1.03%) |
Nov 14, 2023 | 41.14 | 41.62 | 41.14 | 41.45 | 36,278 | +0.67(+1.65%) |
Nov 13, 2023 | 40.67 | 40.84 | 40.67 | 40.78 | 9,398 | -0.06(-0.14%) |
Nov 10, 2023 | 40.68 | 40.84 | 40.40 | 40.83 | 50,430 | +0.44(+1.09%) |
Nov 09, 2023 | 40.79 | 40.79 | 40.37 | 40.39 | 63,067 | -0.36(-0.89%) |
Nov 08, 2023 | 41.08 | 41.08 | 40.68 | 40.75 | 11,890 | -0.25(-0.62%) |
Nov 07, 2023 | 40.99 | 41.08 | 40.92 | 41.01 | 45,558 | -0.06(-0.14%) |
Nov 06, 2023 | 41.15 | 41.22 | 41.01 | 41.06 | 80,313 | -0.12(-0.29%) |
Nov 03, 2023 | 41.11 | 41.25 | 41.01 | 41.18 | 26,739 | +0.38(+0.93%) |
Nov 02, 2023 | 40.23 | 40.80 | 40.23 | 40.80 | 49,911 | +0.77(+1.92%) |