Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 48.26 | 0 | +0.01(+0.02%) | |||
Mar 15, 2024 | 48.25 | 48.26 | 48.24 | 48.25 | 4,724,655 | +0.00(+0.00%) |
Mar 14, 2024 | 48.23 | 48.25 | 48.22 | 48.25 | 3,336,083 | +0.01(+0.02%) |
Mar 13, 2024 | 48.23 | 48.24 | 48.23 | 48.24 | 1,968,985 | +0.01(+0.02%) |
Mar 12, 2024 | 48.23 | 48.24 | 48.23 | 48.23 | 2,104,168 | +0.00(+0.00%) |
Mar 11, 2024 | 48.21 | 48.24 | 48.20 | 48.23 | 4,520,336 | +0.07(+0.15%) |
Mar 08, 2024 | 48.18 | 48.21 | 48.14 | 48.16 | 1,845,790 | -0.03(-0.06%) |
Mar 07, 2024 | 48.12 | 48.21 | 48.09 | 48.19 | 1,360,755 | +0.04(+0.08%) |
Mar 06, 2024 | 48.03 | 48.16 | 48.03 | 48.15 | 1,266,454 | +0.09(+0.19%) |
Mar 05, 2024 | 48.03 | 48.07 | 48.01 | 48.06 | 1,011,250 | +0.00(+0.00%) |
Mar 04, 2024 | 48.03 | 48.07 | 48.01 | 48.06 | 1,621,072 | -0.01(-0.02%) |
Mar 01, 2024 | 48.06 | 48.09 | 48.03 | 48.07 | 827,383 | +0.03(+0.06%) |
Feb 29, 2024 | 48.04 | 48.09 | 48.01 | 48.04 | 1,427,918 | -0.04(-0.08%) |
Feb 28, 2024 | 48.02 | 48.09 | 48.02 | 48.08 | 1,076,698 | +0.05(+0.10%) |
Feb 27, 2024 | 48.02 | 48.10 | 48.00 | 48.03 | 1,168,011 | +0.03(+0.06%) |
Feb 26, 2024 | 48.02 | 48.06 | 47.96 | 48.00 | 1,081,615 | +0.00(+0.00%) |
Feb 23, 2024 | 48.05 | 48.10 | 47.97 | 48.00 | 1,089,433 | -0.06(-0.12%) |
Feb 22, 2024 | 48.03 | 48.09 | 48.01 | 48.06 | 1,047,266 | +0.04(+0.08%) |
Feb 21, 2024 | 47.88 | 48.05 | 47.88 | 48.02 | 1,425,272 | +0.02(+0.04%) |
Feb 20, 2024 | 47.85 | 48.10 | 47.84 | 48.00 | 2,215,816 | +0.14(+0.29%) |
Feb 16, 2024 | 47.85 | 47.90 | 47.84 | 47.86 | 1,522,337 | -0.04(-0.08%) |
Feb 15, 2024 | 47.83 | 47.94 | 47.83 | 47.90 | 1,929,697 | +0.08(+0.17%) |
Feb 14, 2024 | 47.83 | 47.87 | 47.77 | 47.82 | 1,306,902 | +0.06(+0.13%) |
Feb 13, 2024 | 47.75 | 47.85 | 47.72 | 47.76 | 1,096,761 | -0.06(-0.13%) |
Feb 12, 2024 | 47.72 | 47.87 | 47.72 | 47.82 | 1,661,272 | +0.09(+0.19%) |
Feb 09, 2024 | 47.67 | 47.80 | 47.67 | 47.73 | 1,753,515 | +0.07(+0.15%) |
Feb 08, 2024 | 47.59 | 47.73 | 47.58 | 47.66 | 1,126,585 | +0.03(+0.06%) |
Feb 07, 2024 | 47.67 | 47.72 | 47.60 | 47.63 | 2,264,361 | -0.03(-0.06%) |
Feb 06, 2024 | 47.55 | 47.66 | 47.53 | 47.66 | 1,547,846 | +0.14(+0.29%) |
Feb 05, 2024 | 47.55 | 47.63 | 47.51 | 47.52 | 1,120,622 | -0.08(-0.17%) |
Feb 02, 2024 | 47.47 | 47.68 | 47.47 | 47.60 | 1,008,868 | +0.10(+0.21%) |
Feb 01, 2024 | 47.46 | 47.55 | 47.45 | 47.50 | 2,428,090 | +0.04(+0.08%) |
Jan 31, 2024 | 47.45 | 47.55 | 47.40 | 47.46 | 6,948,762 | +0.04(+0.08%) |
Jan 30, 2024 | 47.40 | 47.43 | 47.36 | 47.42 | 815,760 | -0.02(-0.04%) |
Jan 29, 2024 | 47.40 | 47.47 | 47.36 | 47.44 | 838,662 | +0.07(+0.15%) |
Jan 26, 2024 | 47.35 | 47.44 | 47.32 | 47.37 | 1,037,497 | -0.02(-0.04%) |
Jan 25, 2024 | 47.46 | 47.48 | 47.35 | 47.39 | 1,121,863 | -0.04(-0.08%) |
Jan 24, 2024 | 47.48 | 47.48 | 47.40 | 47.43 | 1,152,633 | +0.00(+0.00%) |
Jan 23, 2024 | 47.47 | 47.50 | 47.39 | 47.43 | 1,253,534 | -0.01(-0.02%) |
Jan 22, 2024 | 47.47 | 47.55 | 47.40 | 47.44 | 1,582,195 | -0.07(-0.15%) |
Jan 19, 2024 | 47.44 | 47.52 | 47.36 | 47.51 | 758,050 | +0.10(+0.21%) |
Jan 18, 2024 | 47.49 | 47.49 | 47.33 | 47.41 | 777,981 | +0.05(+0.11%) |
Jan 17, 2024 | 47.26 | 47.39 | 47.26 | 47.36 | 1,580,054 | +0.01(+0.02%) |
Jan 16, 2024 | 47.26 | 47.42 | 47.25 | 47.35 | 960,774 | -0.08(-0.17%) |
Jan 12, 2024 | 47.22 | 47.48 | 47.22 | 47.43 | 2,911,129 | +0.17(+0.36%) |
Jan 11, 2024 | 47.20 | 47.30 | 47.18 | 47.26 | 3,286,467 | +0.04(+0.08%) |
Jan 10, 2024 | 47.21 | 47.27 | 47.12 | 47.22 | 2,701,746 | +0.11(+0.23%) |
Jan 09, 2024 | 47.13 | 47.27 | 47.11 | 47.11 | 1,787,808 | -0.02(-0.04%) |
Jan 08, 2024 | 47.20 | 47.27 | 47.10 | 47.13 | 1,892,019 | +0.01(+0.02%) |
Jan 05, 2024 | 47.05 | 47.20 | 47.01 | 47.12 | 3,063,657 | +0.09(+0.19%) |
Jan 04, 2024 | 47.03 | 47.09 | 46.97 | 47.03 | 4,854,693 | +0.04(+0.09%) |
Jan 03, 2024 | 46.95 | 47.07 | 46.95 | 46.99 | 5,475,015 | -0.06(-0.13%) |
Jan 02, 2024 | 47.11 | 47.17 | 46.87 | 47.05 | 7,855,570 | -0.11(-0.23%) |
Dec 29, 2023 | 47.15 | 47.24 | 47.13 | 47.16 | 1,371,293 | -0.01(-0.02%) |
Dec 28, 2023 | 47.15 | 47.25 | 47.14 | 47.17 | 1,747,836 | -0.01(-0.02%) |
Dec 27, 2023 | 47.25 | 47.28 | 47.14 | 47.18 | 1,124,084 | -0.03(-0.06%) |
Dec 26, 2023 | 47.12 | 47.24 | 47.10 | 47.21 | 1,578,356 | +0.04(+0.08%) |
Dec 22, 2023 | 47.20 | 47.28 | 47.11 | 47.17 | 2,406,841 | -0.07(-0.15%) |
Dec 21, 2023 | 47.25 | 47.39 | 47.18 | 47.24 | 1,914,120 | -0.03(-0.06%) |
Dec 20, 2023 | 47.10 | 47.45 | 47.10 | 47.27 | 3,998,206 | +0.01(+0.02%) |
Dec 19, 2023 | 47.15 | 47.34 | 47.04 | 47.26 | 6,157,021 | -0.01(-0.02%) |
Dec 18, 2023 | 47.11 | 47.40 | 46.90 | 47.27 | 17,495,796 | -0.77(-1.60%) |
Dec 15, 2023 | 48.96 | 49.24 | 47.88 | 48.04 | 4,102,615 | +0.22(+0.46%) |
Dec 14, 2023 | 46.21 | 50.05 | 46.18 | 47.82 | 8,456,489 | +1.84(+4.00%) |
Dec 13, 2023 | 45.03 | 46.27 | 44.70 | 45.98 | 1,549,292 | +1.07(+2.38%) |
Dec 12, 2023 | 44.15 | 45.50 | 44.15 | 44.91 | 1,656,294 | +0.41(+0.92%) |
Dec 11, 2023 | 42.96 | 44.71 | 42.96 | 44.50 | 1,786,055 | +1.08(+2.49%) |
Dec 08, 2023 | 41.43 | 43.58 | 41.33 | 43.42 | 2,618,472 | +1.57(+3.75%) |
Dec 07, 2023 | 41.64 | 42.05 | 40.90 | 41.85 | 733,639 | +0.14(+0.34%) |
Dec 06, 2023 | 41.94 | 42.18 | 41.39 | 41.71 | 893,018 | -0.23(-0.55%) |
Dec 05, 2023 | 41.84 | 42.49 | 41.34 | 41.94 | 1,058,184 | -0.32(-0.76%) |
Dec 04, 2023 | 41.47 | 42.65 | 41.05 | 42.26 | 1,031,490 | +0.38(+0.91%) |
Dec 01, 2023 | 40.23 | 42.15 | 39.94 | 41.88 | 1,591,020 | +1.83(+4.57%) |
Nov 30, 2023 | 40.25 | 40.55 | 38.88 | 40.05 | 2,253,289 | +0.24(+0.60%) |
Nov 29, 2023 | 40.00 | 40.76 | 39.47 | 39.81 | 1,245,759 | +0.41(+1.04%) |
Nov 28, 2023 | 37.08 | 39.67 | 37.00 | 39.40 | 1,405,001 | +1.93(+5.15%) |
Nov 27, 2023 | 37.73 | 38.27 | 37.45 | 37.47 | 566,348 | -0.53(-1.39%) |
Nov 24, 2023 | 37.90 | 38.34 | 37.56 | 38.00 | 248,738 | +0.10(+0.26%) |
Nov 22, 2023 | 37.93 | 38.30 | 37.40 | 37.90 | 735,102 | +0.17(+0.45%) |
Nov 21, 2023 | 38.82 | 39.20 | 37.60 | 37.73 | 959,918 | -1.54(-3.92%) |
Nov 20, 2023 | 38.90 | 40.14 | 38.74 | 39.27 | 1,548,512 | +0.66(+1.71%) |
Nov 17, 2023 | 38.56 | 38.61 | 37.70 | 38.61 | 1,190,867 | -0.07(-0.18%) |
Nov 16, 2023 | 37.40 | 38.94 | 37.20 | 38.68 | 1,407,604 | +1.10(+2.93%) |
Nov 15, 2023 | 37.59 | 38.95 | 37.44 | 37.58 | 1,534,528 | -0.01(-0.03%) |
Nov 14, 2023 | 38.23 | 38.49 | 37.52 | 37.59 | 1,986,417 | +0.11(+0.29%) |
Nov 13, 2023 | 36.87 | 37.55 | 36.72 | 37.48 | 1,139,038 | +0.44(+1.19%) |
Nov 10, 2023 | 36.25 | 37.23 | 35.86 | 37.04 | 1,480,578 | +0.86(+2.38%) |
Nov 09, 2023 | 36.29 | 37.08 | 35.66 | 36.18 | 1,392,800 | -0.34(-0.93%) |
Nov 08, 2023 | 36.37 | 37.50 | 36.00 | 36.52 | 2,674,856 | +0.25(+0.69%) |
Nov 07, 2023 | 36.65 | 37.53 | 34.81 | 36.27 | 8,536,208 | +5.93(+19.55%) |
Nov 06, 2023 | 31.85 | 31.85 | 29.22 | 30.34 | 5,317,679 | -2.40(-7.33%) |
Nov 03, 2023 | 30.95 | 32.77 | 30.52 | 32.74 | 3,064,972 | +2.25(+7.38%) |
Nov 02, 2023 | 31.93 | 32.00 | 29.99 | 30.49 | 1,897,245 | -0.57(-1.84%) |