Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 47.84 | 47.84 | 47.06 | 47.43 | 271,819 | -0.04(-0.08%) |
May 21, 2024 | 47.26 | 48.34 | 47.25 | 47.47 | 445,560 | -0.16(-0.34%) |
May 20, 2024 | 47.50 | 48.12 | 47.50 | 47.63 | 502,917 | +0.12(+0.25%) |
May 17, 2024 | 48.22 | 48.22 | 47.22 | 47.51 | 328,158 | -0.46(-0.96%) |
May 16, 2024 | 48.33 | 48.33 | 47.69 | 47.97 | 420,557 | -0.40(-0.83%) |
May 15, 2024 | 48.70 | 48.72 | 47.87 | 48.37 | 364,740 | +0.14(+0.29%) |
May 14, 2024 | 48.35 | 48.52 | 47.86 | 48.23 | 401,383 | +0.24(+0.50%) |
May 13, 2024 | 48.23 | 48.45 | 47.37 | 47.99 | 270,056 | -0.12(-0.25%) |
May 10, 2024 | 48.16 | 48.34 | 47.34 | 48.11 | 229,065 | +0.16(+0.33%) |
May 09, 2024 | 48.55 | 48.86 | 47.79 | 47.95 | 374,590 | -0.26(-0.54%) |
May 08, 2024 | 47.34 | 48.29 | 47.34 | 48.21 | 399,487 | +0.19(+0.40%) |
May 07, 2024 | 47.56 | 48.76 | 47.39 | 48.02 | 383,886 | +0.53(+1.12%) |
May 06, 2024 | 47.50 | 47.92 | 47.19 | 47.49 | 402,067 | +0.49(+1.04%) |
May 03, 2024 | 46.46 | 47.19 | 46.46 | 47.00 | 535,479 | +0.98(+2.13%) |
May 02, 2024 | 44.52 | 46.94 | 44.52 | 46.02 | 988,281 | +1.66(+3.74%) |
May 01, 2024 | 45.64 | 45.91 | 44.27 | 44.36 | 804,737 | -1.92(-4.15%) |
Apr 30, 2024 | 46.69 | 47.47 | 46.25 | 46.28 | 576,631 | -0.88(-1.87%) |
Apr 29, 2024 | 46.99 | 47.51 | 46.99 | 47.16 | 344,583 | +0.14(+0.30%) |
Apr 26, 2024 | 46.00 | 47.34 | 45.71 | 47.02 | 371,542 | +0.86(+1.86%) |
Apr 25, 2024 | 46.66 | 46.84 | 45.97 | 46.16 | 735,068 | -0.57(-1.22%) |
Apr 24, 2024 | 46.72 | 47.27 | 46.31 | 46.73 | 420,358 | +0.56(+1.21%) |
Apr 23, 2024 | 45.51 | 46.70 | 45.51 | 46.17 | 308,663 | +0.64(+1.41%) |
Apr 22, 2024 | 45.44 | 45.82 | 44.94 | 45.53 | 387,463 | +0.63(+1.40%) |
Apr 19, 2024 | 45.80 | 46.09 | 44.40 | 44.90 | 786,229 | -1.19(-2.58%) |
Apr 18, 2024 | 45.67 | 46.23 | 45.34 | 46.09 | 582,738 | +0.00(+0.00%) |
Apr 17, 2024 | 47.40 | 47.50 | 45.30 | 46.09 | 583,780 | -1.38(-2.91%) |
Apr 16, 2024 | 47.15 | 47.72 | 46.92 | 47.47 | 314,240 | -0.01(-0.02%) |
Apr 15, 2024 | 47.89 | 48.18 | 47.00 | 47.48 | 309,257 | -0.30(-0.63%) |
Apr 12, 2024 | 47.74 | 48.48 | 47.23 | 47.78 | 286,916 | -0.94(-1.93%) |
Apr 11, 2024 | 47.96 | 48.91 | 47.83 | 48.72 | 336,538 | +0.89(+1.86%) |
Apr 10, 2024 | 48.61 | 48.90 | 47.40 | 47.83 | 322,814 | -1.82(-3.67%) |
Apr 09, 2024 | 49.27 | 49.65 | 48.83 | 49.65 | 233,243 | +1.01(+2.08%) |
Apr 08, 2024 | 48.42 | 49.09 | 48.42 | 48.64 | 253,352 | +0.46(+0.95%) |
Apr 05, 2024 | 48.15 | 48.64 | 48.11 | 48.18 | 241,180 | +0.12(+0.25%) |
Apr 04, 2024 | 49.85 | 50.21 | 48.01 | 48.06 | 281,851 | -1.29(-2.61%) |
Apr 03, 2024 | 48.43 | 49.86 | 48.40 | 49.35 | 248,721 | +0.12(+0.24%) |
Apr 02, 2024 | 49.85 | 49.99 | 48.65 | 49.23 | 413,227 | -1.24(-2.46%) |
Apr 01, 2024 | 50.28 | 51.09 | 50.28 | 50.47 | 255,469 | +0.16(+0.32%) |
Mar 28, 2024 | 49.65 | 50.95 | 49.65 | 50.31 | 489,601 | +0.72(+1.45%) |
Mar 27, 2024 | 49.01 | 50.12 | 48.90 | 49.59 | 337,912 | +1.00(+2.06%) |
Mar 26, 2024 | 49.15 | 49.40 | 48.49 | 48.59 | 278,923 | -0.32(-0.65%) |
Mar 25, 2024 | 49.15 | 49.81 | 48.72 | 48.91 | 341,480 | -0.56(-1.13%) |
Mar 22, 2024 | 49.18 | 49.52 | 48.94 | 49.47 | 330,650 | +0.29(+0.59%) |
Mar 21, 2024 | 49.35 | 50.02 | 48.96 | 49.18 | 372,769 | +0.77(+1.58%) |
Mar 20, 2024 | 47.29 | 48.70 | 47.13 | 48.41 | 303,855 | +1.26(+2.68%) |
Mar 19, 2024 | 47.20 | 47.98 | 47.07 | 47.15 | 373,594 | -0.46(-0.96%) |
Mar 18, 2024 | 48.14 | 49.03 | 47.60 | 47.61 | 398,761 | +0.20(+0.42%) |
Mar 15, 2024 | 46.70 | 47.52 | 46.64 | 47.41 | 710,698 | +0.15(+0.32%) |
Mar 14, 2024 | 48.33 | 48.61 | 47.04 | 47.26 | 309,038 | -1.19(-2.45%) |
Mar 13, 2024 | 48.90 | 49.46 | 48.34 | 48.44 | 445,950 | -1.35(-2.72%) |
Mar 12, 2024 | 47.49 | 50.05 | 47.31 | 49.80 | 717,268 | +0.02(+0.04%) |
Mar 11, 2024 | 49.52 | 50.13 | 49.49 | 49.78 | 443,709 | -0.63(-1.24%) |
Mar 08, 2024 | 52.09 | 52.34 | 50.07 | 50.41 | 526,213 | -1.20(-2.32%) |
Mar 07, 2024 | 49.68 | 51.79 | 49.38 | 51.60 | 600,299 | +2.34(+4.75%) |
Mar 06, 2024 | 49.39 | 49.89 | 48.89 | 49.26 | 335,048 | +0.78(+1.60%) |
Mar 05, 2024 | 48.90 | 49.49 | 48.00 | 48.48 | 392,570 | -1.03(-2.07%) |
Mar 04, 2024 | 48.97 | 49.89 | 48.40 | 49.51 | 499,141 | +0.84(+1.72%) |
Mar 01, 2024 | 47.70 | 49.19 | 46.63 | 48.67 | 573,409 | +1.24(+2.63%) |
Feb 29, 2024 | 47.76 | 48.29 | 45.03 | 47.43 | 1,440,681 | -0.48(-1.00%) |
Feb 28, 2024 | 47.97 | 48.86 | 47.86 | 47.91 | 716,984 | -0.75(-1.54%) |
Feb 27, 2024 | 49.19 | 49.55 | 48.63 | 48.65 | 294,561 | -0.04(-0.08%) |
Feb 26, 2024 | 49.04 | 49.38 | 48.69 | 48.69 | 415,046 | -0.08(-0.16%) |
Feb 23, 2024 | 49.18 | 49.54 | 48.39 | 48.77 | 257,271 | -0.40(-0.81%) |
Feb 22, 2024 | 49.23 | 49.62 | 48.58 | 49.17 | 639,051 | +0.92(+1.90%) |
Feb 21, 2024 | 47.86 | 48.29 | 47.42 | 48.25 | 344,867 | -0.14(-0.29%) |
Feb 20, 2024 | 49.24 | 49.57 | 48.10 | 48.39 | 510,948 | -1.78(-3.55%) |
Feb 16, 2024 | 50.37 | 51.08 | 49.82 | 50.18 | 435,207 | -0.15(-0.30%) |
Feb 15, 2024 | 49.67 | 50.59 | 49.26 | 50.33 | 370,485 | +1.05(+2.12%) |
Feb 14, 2024 | 48.57 | 49.39 | 48.42 | 49.28 | 393,535 | +1.56(+3.28%) |
Feb 13, 2024 | 48.50 | 49.09 | 47.37 | 47.72 | 475,430 | -2.25(-4.50%) |
Feb 12, 2024 | 50.01 | 50.83 | 49.59 | 49.97 | 407,090 | +0.04(+0.08%) |
Feb 09, 2024 | 47.91 | 50.47 | 47.63 | 49.93 | 683,328 | +2.57(+5.43%) |
Feb 08, 2024 | 46.72 | 48.16 | 46.53 | 47.36 | 483,237 | +0.40(+0.85%) |
Feb 07, 2024 | 47.75 | 47.75 | 46.63 | 46.96 | 641,160 | -0.46(-0.97%) |
Feb 06, 2024 | 46.47 | 47.86 | 46.47 | 47.42 | 979,168 | +0.72(+1.54%) |
Feb 05, 2024 | 45.78 | 47.12 | 44.64 | 46.70 | 745,719 | +0.83(+1.80%) |
Feb 02, 2024 | 44.82 | 46.21 | 44.60 | 45.87 | 1,060,326 | +0.58(+1.28%) |
Feb 01, 2024 | 49.30 | 50.86 | 45.19 | 45.30 | 2,282,119 | -4.82(-9.62%) |
Jan 31, 2024 | 51.74 | 51.79 | 49.96 | 50.12 | 926,207 | -2.34(-4.46%) |
Jan 30, 2024 | 52.88 | 53.43 | 52.43 | 52.46 | 400,834 | -0.96(-1.79%) |
Jan 29, 2024 | 52.82 | 53.44 | 52.30 | 53.41 | 350,649 | +0.43(+0.81%) |
Jan 26, 2024 | 54.91 | 54.91 | 52.85 | 52.98 | 271,271 | -1.98(-3.61%) |
Jan 25, 2024 | 56.27 | 56.48 | 54.69 | 54.97 | 306,859 | -0.23(-0.41%) |
Jan 24, 2024 | 55.40 | 55.95 | 55.11 | 55.20 | 577,071 | +0.45(+0.82%) |
Jan 23, 2024 | 55.57 | 55.95 | 54.75 | 54.75 | 444,372 | -0.51(-0.92%) |
Jan 22, 2024 | 53.78 | 55.36 | 53.75 | 55.26 | 482,045 | +1.91(+3.58%) |
Jan 19, 2024 | 53.02 | 53.59 | 52.05 | 53.34 | 278,023 | +0.98(+1.86%) |
Jan 18, 2024 | 51.55 | 52.65 | 51.55 | 52.37 | 370,866 | +1.85(+3.67%) |
Jan 17, 2024 | 49.67 | 50.53 | 48.97 | 50.51 | 420,077 | +0.21(+0.42%) |
Jan 16, 2024 | 50.13 | 50.86 | 49.88 | 50.31 | 282,216 | -0.03(-0.06%) |
Jan 12, 2024 | 50.88 | 51.14 | 49.98 | 50.34 | 298,584 | -0.26(-0.51%) |
Jan 11, 2024 | 50.69 | 51.08 | 49.80 | 50.59 | 254,861 | -0.30(-0.59%) |
Jan 10, 2024 | 50.73 | 51.32 | 49.63 | 50.89 | 382,772 | +0.05(+0.10%) |
Jan 09, 2024 | 50.58 | 51.23 | 50.48 | 50.84 | 329,979 | -0.61(-1.18%) |
Jan 08, 2024 | 50.65 | 51.71 | 50.65 | 51.45 | 273,036 | +0.85(+1.67%) |
Jan 05, 2024 | 50.61 | 51.24 | 50.54 | 50.60 | 256,777 | -0.27(-0.53%) |
Jan 04, 2024 | 50.60 | 51.42 | 50.55 | 50.87 | 389,287 | -0.02(-0.04%) |
Jan 03, 2024 | 51.67 | 51.83 | 50.77 | 50.89 | 366,093 | -1.64(-3.13%) |
Jan 02, 2024 | 53.62 | 53.80 | 52.24 | 52.54 | 501,146 | -1.96(-3.60%) |
Dec 29, 2023 | 54.99 | 55.36 | 54.18 | 54.50 | 264,889 | -0.63(-1.14%) |
Dec 28, 2023 | 55.42 | 55.92 | 55.06 | 55.13 | 174,483 | -0.33(-0.59%) |
Dec 27, 2023 | 55.84 | 55.91 | 55.28 | 55.45 | 206,190 | -0.17(-0.30%) |
Dec 26, 2023 | 55.33 | 56.04 | 55.27 | 55.62 | 238,020 | +0.43(+0.78%) |
Dec 22, 2023 | 54.77 | 55.50 | 54.34 | 55.20 | 234,676 | +0.89(+1.63%) |
Dec 21, 2023 | 54.18 | 54.70 | 54.05 | 54.31 | 512,210 | +0.98(+1.83%) |
Dec 20, 2023 | 54.34 | 55.11 | 53.32 | 53.33 | 308,691 | -1.23(-2.26%) |
Dec 19, 2023 | 54.20 | 55.00 | 54.09 | 54.57 | 318,573 | +0.70(+1.31%) |
Dec 18, 2023 | 54.16 | 54.70 | 53.78 | 53.86 | 392,276 | -0.52(-0.95%) |
Dec 15, 2023 | 55.45 | 55.55 | 54.32 | 54.38 | 1,398,944 | -0.66(-1.19%) |
Dec 14, 2023 | 53.72 | 55.35 | 53.72 | 55.03 | 738,654 | +1.89(+3.55%) |
Dec 13, 2023 | 53.46 | 53.68 | 51.70 | 53.15 | 713,409 | -0.31(-0.58%) |
Dec 12, 2023 | 52.59 | 53.47 | 52.23 | 53.46 | 423,687 | +0.79(+1.51%) |
Dec 11, 2023 | 51.81 | 52.75 | 51.81 | 52.66 | 486,336 | +1.17(+2.27%) |
Dec 08, 2023 | 51.07 | 52.20 | 51.05 | 51.49 | 450,917 | +0.22(+0.43%) |
Dec 07, 2023 | 50.61 | 51.29 | 50.42 | 51.27 | 509,570 | +0.86(+1.71%) |
Dec 06, 2023 | 51.16 | 51.57 | 50.33 | 50.41 | 373,504 | -0.01(-0.02%) |
Dec 05, 2023 | 51.59 | 51.59 | 49.84 | 50.42 | 455,647 | -1.48(-2.85%) |
Dec 04, 2023 | 51.51 | 51.95 | 50.81 | 51.90 | 502,470 | -0.16(-0.31%) |
Dec 01, 2023 | 51.08 | 52.13 | 50.60 | 52.06 | 523,517 | +0.93(+1.82%) |
Nov 30, 2023 | 51.25 | 51.59 | 50.65 | 51.12 | 602,170 | -0.13(-0.25%) |
Nov 29, 2023 | 49.74 | 51.26 | 49.68 | 51.25 | 660,567 | +2.38(+4.87%) |
Nov 28, 2023 | 49.66 | 49.66 | 48.74 | 48.87 | 667,035 | -1.11(-2.22%) |
Nov 27, 2023 | 49.64 | 50.04 | 48.99 | 49.98 | 427,485 | +0.12(+0.24%) |
Nov 24, 2023 | 49.63 | 49.93 | 49.38 | 49.86 | 165,547 | +0.09(+0.18%) |
Nov 22, 2023 | 49.80 | 50.39 | 49.46 | 49.78 | 321,959 | +0.52(+1.05%) |
Nov 21, 2023 | 50.05 | 50.74 | 49.02 | 49.26 | 385,744 | -1.39(-2.74%) |
Nov 20, 2023 | 50.09 | 50.81 | 50.01 | 50.65 | 527,317 | +0.39(+0.77%) |
Nov 17, 2023 | 49.41 | 50.64 | 48.96 | 50.26 | 1,001,265 | +1.66(+3.41%) |
Nov 16, 2023 | 46.24 | 50.06 | 46.24 | 48.60 | 1,076,184 | +2.19(+4.73%) |
Nov 15, 2023 | 46.51 | 47.59 | 46.01 | 46.41 | 651,731 | -0.02(-0.04%) |
Nov 14, 2023 | 45.65 | 46.47 | 45.52 | 46.43 | 531,925 | +1.89(+4.23%) |
Nov 13, 2023 | 44.32 | 44.84 | 43.74 | 44.55 | 353,460 | -0.02(-0.04%) |
Nov 10, 2023 | 43.31 | 44.83 | 42.91 | 44.57 | 284,015 | +1.88(+4.39%) |
Nov 09, 2023 | 43.91 | 44.18 | 42.62 | 42.69 | 343,952 | -1.04(-2.38%) |
Nov 08, 2023 | 43.79 | 44.15 | 43.09 | 43.73 | 329,510 | +0.00(+0.00%) |
Nov 07, 2023 | 44.25 | 44.50 | 43.70 | 43.73 | 249,141 | -0.52(-1.17%) |
Nov 06, 2023 | 44.98 | 45.23 | 43.95 | 44.25 | 358,556 | -0.59(-1.31%) |
Nov 03, 2023 | 44.04 | 45.24 | 43.69 | 44.83 | 582,968 | +1.36(+3.13%) |
Nov 02, 2023 | 42.06 | 43.74 | 42.01 | 43.47 | 476,331 | +2.19(+5.31%) |