Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 45.95 | 46.81 | 45.87 | 46.49 | 494,451 | +0.61(+1.33%) |
May 30, 2024 | 44.43 | 45.90 | 44.43 | 45.88 | 246,019 | +1.80(+4.08%) |
May 29, 2024 | 43.38 | 44.13 | 43.24 | 44.08 | 294,324 | +0.03(+0.07%) |
May 28, 2024 | 44.78 | 44.80 | 43.67 | 44.05 | 290,655 | -0.42(-0.94%) |
May 24, 2024 | 44.29 | 44.52 | 44.00 | 44.47 | 278,857 | +0.64(+1.46%) |
May 23, 2024 | 44.41 | 44.49 | 43.35 | 43.83 | 283,645 | -0.60(-1.35%) |
May 22, 2024 | 44.66 | 45.01 | 44.10 | 44.43 | 285,491 | -0.32(-0.72%) |
May 21, 2024 | 44.78 | 44.96 | 44.46 | 44.75 | 240,322 | -0.25(-0.56%) |
May 20, 2024 | 45.24 | 45.79 | 44.98 | 45.00 | 241,398 | -0.24(-0.53%) |
May 17, 2024 | 44.84 | 45.45 | 44.27 | 45.24 | 298,073 | +0.50(+1.12%) |
May 16, 2024 | 45.19 | 45.19 | 44.17 | 44.74 | 316,679 | -0.62(-1.37%) |
May 15, 2024 | 44.91 | 45.49 | 44.54 | 45.36 | 185,161 | +1.00(+2.25%) |
May 14, 2024 | 44.59 | 44.59 | 44.13 | 44.36 | 315,168 | +0.53(+1.21%) |
May 13, 2024 | 44.21 | 44.21 | 43.44 | 43.83 | 220,356 | +0.02(+0.05%) |
May 10, 2024 | 44.72 | 45.17 | 43.60 | 43.81 | 274,918 | -0.87(-1.95%) |
May 09, 2024 | 45.31 | 45.41 | 44.63 | 44.68 | 223,716 | -0.63(-1.39%) |
May 08, 2024 | 44.69 | 45.78 | 44.42 | 45.31 | 272,729 | +0.30(+0.67%) |
May 07, 2024 | 44.27 | 45.33 | 44.06 | 45.01 | 467,067 | +1.53(+3.52%) |
May 06, 2024 | 42.74 | 43.48 | 42.52 | 43.48 | 431,954 | +1.04(+2.45%) |
May 03, 2024 | 42.75 | 42.91 | 41.88 | 42.44 | 474,362 | +0.55(+1.31%) |
May 02, 2024 | 41.78 | 42.12 | 41.12 | 41.89 | 581,925 | +0.46(+1.11%) |
May 01, 2024 | 43.92 | 44.01 | 40.38 | 41.43 | 1,167,290 | -6.29(-13.18%) |
Apr 30, 2024 | 49.21 | 49.28 | 47.62 | 47.72 | 315,482 | -1.76(-3.56%) |
Apr 29, 2024 | 49.58 | 49.95 | 49.31 | 49.48 | 176,658 | +0.07(+0.14%) |
Apr 26, 2024 | 48.56 | 49.51 | 48.56 | 49.41 | 159,689 | +0.96(+1.98%) |
Apr 25, 2024 | 48.50 | 48.75 | 47.81 | 48.45 | 190,370 | -0.50(-1.02%) |
Apr 24, 2024 | 48.95 | 49.26 | 48.43 | 48.95 | 207,797 | -0.23(-0.47%) |
Apr 23, 2024 | 48.14 | 49.29 | 48.14 | 49.18 | 171,704 | +1.10(+2.29%) |
Apr 22, 2024 | 48.25 | 48.58 | 47.82 | 48.08 | 174,303 | +0.06(+0.12%) |
Apr 19, 2024 | 47.10 | 48.34 | 46.70 | 48.02 | 282,008 | +0.72(+1.52%) |
Apr 18, 2024 | 47.01 | 47.65 | 46.54 | 47.30 | 311,335 | +0.56(+1.20%) |
Apr 17, 2024 | 47.37 | 47.37 | 46.70 | 46.74 | 217,438 | -0.26(-0.55%) |
Apr 16, 2024 | 46.89 | 47.34 | 46.39 | 47.00 | 268,623 | -0.31(-0.66%) |
Apr 15, 2024 | 47.36 | 47.39 | 46.72 | 47.31 | 244,672 | +0.47(+1.00%) |
Apr 12, 2024 | 47.33 | 47.94 | 46.59 | 46.84 | 160,493 | -0.88(-1.84%) |
Apr 11, 2024 | 47.42 | 48.12 | 46.88 | 47.72 | 179,944 | +0.40(+0.85%) |
Apr 10, 2024 | 48.49 | 48.49 | 46.74 | 47.32 | 290,169 | -2.42(-4.87%) |
Apr 09, 2024 | 49.31 | 50.06 | 48.80 | 49.74 | 162,759 | +0.76(+1.55%) |
Apr 08, 2024 | 48.69 | 49.29 | 48.69 | 48.98 | 190,067 | +0.68(+1.41%) |
Apr 05, 2024 | 48.21 | 48.49 | 47.84 | 48.30 | 256,241 | +0.08(+0.17%) |
Apr 04, 2024 | 48.77 | 48.85 | 48.06 | 48.22 | 399,137 | -0.07(-0.14%) |
Apr 03, 2024 | 48.17 | 48.87 | 48.14 | 48.29 | 222,805 | -0.17(-0.35%) |
Apr 02, 2024 | 48.88 | 49.02 | 48.15 | 48.46 | 445,377 | -0.99(-2.00%) |
Apr 01, 2024 | 50.45 | 50.58 | 48.96 | 49.45 | 266,290 | -0.84(-1.67%) |
Mar 28, 2024 | 49.82 | 50.44 | 49.68 | 50.29 | 415,763 | +0.43(+0.86%) |
Mar 27, 2024 | 49.99 | 50.16 | 49.66 | 49.86 | 252,635 | +0.26(+0.52%) |
Mar 26, 2024 | 49.61 | 50.20 | 49.03 | 49.60 | 680,305 | +0.18(+0.36%) |
Mar 25, 2024 | 49.50 | 49.87 | 49.38 | 49.42 | 190,974 | +0.17(+0.35%) |
Mar 22, 2024 | 49.88 | 49.88 | 48.97 | 49.25 | 220,013 | -0.34(-0.69%) |
Mar 21, 2024 | 49.47 | 49.96 | 49.31 | 49.59 | 258,960 | +0.39(+0.79%) |
Mar 20, 2024 | 47.47 | 49.36 | 47.44 | 49.20 | 241,310 | +1.56(+3.27%) |
Mar 19, 2024 | 47.38 | 47.87 | 47.24 | 47.64 | 210,603 | +0.02(+0.04%) |
Mar 18, 2024 | 47.93 | 48.20 | 47.54 | 47.62 | 264,131 | -0.52(-1.08%) |
Mar 15, 2024 | 46.16 | 48.57 | 46.16 | 48.14 | 971,539 | +1.65(+3.55%) |
Mar 14, 2024 | 47.67 | 47.67 | 46.16 | 46.49 | 224,866 | -1.45(-3.02%) |
Mar 13, 2024 | 48.22 | 48.68 | 47.79 | 47.94 | 187,637 | -0.49(-1.01%) |
Mar 12, 2024 | 48.06 | 48.44 | 47.18 | 48.43 | 253,576 | +0.18(+0.37%) |
Mar 11, 2024 | 48.94 | 49.40 | 48.16 | 48.25 | 216,958 | -1.05(-2.12%) |
Mar 08, 2024 | 49.32 | 49.70 | 48.86 | 49.29 | 470,087 | +0.52(+1.06%) |
Mar 07, 2024 | 48.17 | 48.78 | 48.17 | 48.77 | 186,788 | +1.04(+2.17%) |
Mar 06, 2024 | 47.46 | 47.85 | 47.37 | 47.74 | 157,331 | +0.82(+1.74%) |
Mar 05, 2024 | 46.98 | 47.53 | 46.61 | 46.92 | 256,598 | -0.29(-0.61%) |
Mar 04, 2024 | 47.34 | 47.56 | 46.67 | 47.21 | 290,741 | -0.11(-0.23%) |
Mar 01, 2024 | 47.28 | 47.45 | 46.88 | 47.32 | 229,125 | -0.01(-0.02%) |
Feb 29, 2024 | 47.31 | 47.77 | 46.94 | 47.33 | 345,785 | +0.67(+1.43%) |
Feb 28, 2024 | 46.39 | 47.18 | 46.26 | 46.66 | 166,370 | -0.16(-0.34%) |
Feb 27, 2024 | 47.12 | 47.32 | 46.55 | 46.82 | 180,441 | +0.04(+0.09%) |
Feb 26, 2024 | 46.12 | 46.88 | 45.91 | 46.78 | 227,159 | +0.35(+0.75%) |
Feb 23, 2024 | 46.30 | 46.81 | 45.97 | 46.43 | 169,266 | +0.25(+0.54%) |
Feb 22, 2024 | 45.86 | 46.39 | 45.62 | 46.19 | 214,425 | +0.17(+0.37%) |
Feb 21, 2024 | 45.84 | 46.36 | 45.80 | 46.02 | 200,304 | +0.02(+0.04%) |
Feb 20, 2024 | 46.51 | 46.94 | 45.88 | 46.00 | 212,138 | -1.31(-2.78%) |
Feb 16, 2024 | 47.54 | 48.11 | 47.23 | 47.31 | 311,437 | -0.71(-1.47%) |
Feb 15, 2024 | 47.01 | 48.03 | 47.00 | 48.02 | 326,222 | +1.33(+2.86%) |
Feb 14, 2024 | 46.68 | 46.96 | 45.56 | 46.68 | 278,038 | +0.57(+1.23%) |
Feb 13, 2024 | 46.31 | 46.54 | 45.47 | 46.12 | 788,771 | -0.66(-1.40%) |
Feb 12, 2024 | 46.04 | 47.10 | 45.82 | 46.77 | 354,513 | +0.74(+1.60%) |
Feb 09, 2024 | 44.18 | 46.18 | 43.97 | 46.04 | 508,134 | +1.99(+4.52%) |
Feb 08, 2024 | 43.66 | 44.22 | 43.14 | 44.05 | 273,890 | +0.45(+1.03%) |
Feb 07, 2024 | 43.85 | 44.21 | 43.30 | 43.60 | 454,572 | -0.57(-1.28%) |
Feb 06, 2024 | 44.63 | 46.11 | 43.96 | 44.16 | 598,897 | -2.23(-4.81%) |
Feb 05, 2024 | 46.42 | 47.02 | 45.84 | 46.39 | 273,458 | -0.88(-1.85%) |
Feb 02, 2024 | 46.44 | 47.53 | 46.44 | 47.27 | 256,864 | +0.08(+0.17%) |
Feb 01, 2024 | 46.55 | 47.20 | 45.60 | 47.19 | 278,591 | +0.84(+1.80%) |
Jan 31, 2024 | 47.01 | 47.80 | 46.33 | 46.35 | 994,344 | -0.62(-1.31%) |
Jan 30, 2024 | 46.31 | 47.00 | 46.31 | 46.97 | 264,583 | +0.25(+0.53%) |
Jan 29, 2024 | 46.13 | 46.81 | 45.75 | 46.72 | 148,394 | +0.51(+1.10%) |
Jan 26, 2024 | 46.55 | 46.69 | 46.12 | 46.22 | 152,576 | +0.08(+0.17%) |
Jan 25, 2024 | 46.09 | 46.39 | 45.66 | 46.14 | 214,502 | +0.77(+1.69%) |
Jan 24, 2024 | 46.56 | 46.56 | 45.18 | 45.37 | 161,989 | -0.41(-0.89%) |
Jan 23, 2024 | 46.52 | 46.52 | 45.61 | 45.78 | 206,545 | -0.15(-0.33%) |
Jan 22, 2024 | 45.60 | 46.19 | 45.60 | 45.93 | 243,970 | +0.80(+1.76%) |
Jan 19, 2024 | 44.32 | 45.15 | 43.71 | 45.13 | 231,069 | +0.94(+2.12%) |
Jan 18, 2024 | 43.86 | 44.33 | 43.64 | 44.19 | 153,401 | +0.73(+1.67%) |
Jan 17, 2024 | 43.30 | 43.78 | 42.87 | 43.47 | 225,085 | -0.66(-1.49%) |
Jan 16, 2024 | 44.54 | 44.72 | 44.10 | 44.13 | 197,454 | -0.94(-2.08%) |
Jan 12, 2024 | 46.26 | 46.42 | 44.74 | 45.06 | 202,057 | -0.43(-0.94%) |
Jan 11, 2024 | 45.14 | 45.51 | 44.40 | 45.49 | 283,957 | +0.20(+0.44%) |
Jan 10, 2024 | 44.85 | 45.44 | 44.74 | 45.29 | 259,191 | +0.18(+0.40%) |
Jan 09, 2024 | 44.44 | 45.15 | 44.26 | 45.11 | 233,675 | -0.16(-0.35%) |
Jan 08, 2024 | 44.74 | 45.40 | 44.57 | 45.27 | 196,276 | +0.33(+0.73%) |
Jan 05, 2024 | 44.41 | 45.39 | 44.17 | 44.94 | 273,351 | +0.05(+0.11%) |
Jan 04, 2024 | 44.98 | 45.22 | 44.71 | 44.89 | 319,559 | +0.04(+0.09%) |
Jan 03, 2024 | 46.44 | 46.44 | 44.84 | 44.85 | 397,443 | -2.00(-4.27%) |
Jan 02, 2024 | 47.06 | 47.73 | 46.56 | 46.85 | 373,570 | -0.78(-1.63%) |
Dec 29, 2023 | 48.24 | 48.51 | 47.36 | 47.63 | 289,926 | -0.81(-1.66%) |
Dec 28, 2023 | 48.87 | 49.17 | 48.17 | 48.44 | 243,414 | -0.59(-1.20%) |
Dec 27, 2023 | 48.49 | 49.05 | 48.33 | 49.02 | 317,274 | +0.72(+1.48%) |
Dec 26, 2023 | 47.31 | 48.53 | 47.16 | 48.31 | 356,308 | +1.07(+2.28%) |
Dec 22, 2023 | 46.42 | 47.42 | 46.26 | 47.23 | 322,526 | +1.15(+2.51%) |
Dec 21, 2023 | 46.09 | 46.23 | 45.01 | 46.08 | 778,305 | +0.39(+0.85%) |
Dec 20, 2023 | 46.09 | 47.41 | 45.44 | 45.69 | 477,577 | -0.25(-0.54%) |
Dec 19, 2023 | 45.17 | 45.95 | 44.63 | 45.94 | 512,169 | +1.57(+3.54%) |
Dec 18, 2023 | 44.20 | 44.40 | 43.24 | 44.36 | 602,334 | +0.15(+0.34%) |
Dec 15, 2023 | 44.08 | 44.75 | 43.53 | 44.21 | 3,003,948 | +0.69(+1.58%) |
Dec 14, 2023 | 42.35 | 43.55 | 42.34 | 43.53 | 952,645 | +2.11(+5.10%) |
Dec 13, 2023 | 40.10 | 41.52 | 39.73 | 41.42 | 392,249 | +1.28(+3.18%) |
Dec 12, 2023 | 40.20 | 40.57 | 39.69 | 40.14 | 369,825 | -0.28(-0.69%) |
Dec 11, 2023 | 40.35 | 40.72 | 40.18 | 40.42 | 310,136 | +0.00(+0.00%) |
Dec 08, 2023 | 40.52 | 40.59 | 39.82 | 40.42 | 322,739 | +0.80(+2.02%) |
Dec 07, 2023 | 39.15 | 39.63 | 38.95 | 39.61 | 376,594 | +0.41(+1.04%) |
Dec 06, 2023 | 39.21 | 40.10 | 39.17 | 39.21 | 279,363 | +0.34(+0.87%) |
Dec 05, 2023 | 40.39 | 40.45 | 38.74 | 38.87 | 396,136 | -0.91(-2.29%) |
Dec 04, 2023 | 39.36 | 39.86 | 39.13 | 39.78 | 326,404 | +0.25(+0.63%) |