Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 47.86 | 48.17 | 47.86 | 48.10 | 8,024 | +0.11(+0.23%) |
Jun 06, 2024 | 48.01 | 48.04 | 47.83 | 47.99 | 15,017 | +0.02(+0.05%) |
Jun 05, 2024 | 47.75 | 47.97 | 47.75 | 47.97 | 8,607 | +0.02(+0.04%) |
Jun 04, 2024 | 47.95 | 48.07 | 47.75 | 47.95 | 2,582 | -0.37(-0.76%) |
Jun 03, 2024 | 48.78 | 48.78 | 48.07 | 48.32 | 8,670 | -0.39(-0.81%) |
May 31, 2024 | 47.79 | 48.77 | 47.79 | 48.71 | 7,418 | +1.02(+2.13%) |
May 30, 2024 | 47.42 | 47.76 | 47.42 | 47.69 | 3,428 | +0.35(+0.73%) |
May 29, 2024 | 47.30 | 47.41 | 47.19 | 47.35 | 150,040 | -0.52(-1.08%) |
May 28, 2024 | 48.18 | 48.23 | 47.84 | 47.87 | 13,515 | -0.33(-0.69%) |
May 24, 2024 | 48.11 | 48.23 | 48.11 | 48.20 | 1,161 | +0.27(+0.55%) |
May 23, 2024 | 48.29 | 48.29 | 47.93 | 47.93 | 22,170 | -0.54(-1.11%) |
May 22, 2024 | 48.70 | 48.73 | 48.37 | 48.47 | 2,360 | -0.41(-0.84%) |
May 21, 2024 | 48.70 | 48.95 | 48.70 | 48.88 | 5,748 | +0.14(+0.30%) |
May 20, 2024 | 49.18 | 49.22 | 48.73 | 48.74 | 11,412 | -0.51(-1.03%) |
May 17, 2024 | 49.15 | 49.24 | 49.15 | 49.24 | 1,723 | +0.20(+0.41%) |
May 16, 2024 | 49.13 | 49.13 | 49.04 | 49.04 | 1,776 | -0.07(-0.13%) |
May 15, 2024 | 49.02 | 49.11 | 48.87 | 49.11 | 22,072 | +0.24(+0.49%) |
May 14, 2024 | 48.90 | 48.90 | 48.77 | 48.87 | 3,676 | +0.09(+0.19%) |
May 13, 2024 | 49.02 | 49.17 | 48.78 | 48.78 | 4,035 | -0.01(-0.03%) |
May 10, 2024 | 48.90 | 48.99 | 48.75 | 48.79 | 2,431 | +0.01(+0.03%) |
May 09, 2024 | 48.50 | 48.78 | 48.50 | 48.78 | 4,592 | +0.41(+0.86%) |
May 08, 2024 | 48.05 | 48.36 | 48.03 | 48.36 | 4,396 | +0.17(+0.36%) |
May 07, 2024 | 48.37 | 48.37 | 48.11 | 48.19 | 4,366 | +0.05(+0.11%) |
May 06, 2024 | 48.07 | 48.18 | 48.00 | 48.14 | 14,941 | +0.39(+0.81%) |
May 03, 2024 | 47.60 | 47.76 | 47.54 | 47.75 | 4,308 | +0.22(+0.46%) |
May 02, 2024 | 47.67 | 47.67 | 47.36 | 47.53 | 7,348 | +0.14(+0.29%) |
May 01, 2024 | 47.55 | 47.85 | 47.33 | 47.39 | 26,279 | -0.52(-1.08%) |
Apr 30, 2024 | 48.50 | 48.50 | 47.87 | 47.91 | 6,386 | -0.76(-1.56%) |
Apr 29, 2024 | 48.71 | 48.82 | 48.59 | 48.67 | 5,035 | +0.12(+0.24%) |
Apr 26, 2024 | 48.44 | 48.65 | 48.33 | 48.55 | 3,990 | -0.10(-0.20%) |
Apr 25, 2024 | 48.54 | 48.72 | 48.28 | 48.65 | 8,449 | -0.15(-0.32%) |
Apr 24, 2024 | 48.53 | 48.86 | 48.53 | 48.80 | 107,842 | +0.00(+0.01%) |
Apr 23, 2024 | 48.54 | 48.99 | 48.52 | 48.80 | 6,885 | +0.29(+0.60%) |
Apr 22, 2024 | 48.05 | 48.72 | 47.96 | 48.51 | 11,996 | +0.54(+1.12%) |
Apr 19, 2024 | 47.85 | 47.97 | 47.83 | 47.97 | 3,689 | +0.64(+1.34%) |
Apr 18, 2024 | 47.33 | 47.66 | 47.16 | 47.34 | 6,311 | +0.16(+0.33%) |
Apr 17, 2024 | 47.23 | 47.43 | 47.03 | 47.18 | 3,073 | +0.12(+0.26%) |
Apr 16, 2024 | 47.57 | 47.57 | 46.96 | 47.06 | 7,737 | -0.56(-1.17%) |
Apr 15, 2024 | 48.13 | 48.39 | 47.50 | 47.62 | 8,349 | -0.08(-0.18%) |
Apr 12, 2024 | 48.23 | 48.23 | 47.61 | 47.70 | 10,843 | -0.84(-1.73%) |
Apr 11, 2024 | 48.84 | 48.84 | 48.18 | 48.54 | 27,253 | -0.26(-0.54%) |
Apr 10, 2024 | 49.17 | 49.17 | 48.58 | 48.80 | 13,927 | -0.64(-1.30%) |
Apr 09, 2024 | 49.46 | 49.46 | 49.25 | 49.44 | 7,857 | -0.10(-0.21%) |
Apr 08, 2024 | 49.52 | 49.69 | 49.52 | 49.55 | 5,567 | +0.01(+0.01%) |
Apr 05, 2024 | 49.19 | 49.67 | 49.14 | 49.54 | 9,750 | +0.29(+0.58%) |
Apr 04, 2024 | 49.94 | 50.12 | 49.22 | 49.25 | 16,651 | -0.30(-0.60%) |
Apr 03, 2024 | 49.42 | 49.76 | 49.42 | 49.55 | 71,476 | +0.11(+0.21%) |
Apr 02, 2024 | 49.36 | 49.44 | 49.28 | 49.44 | 10,980 | -0.26(-0.52%) |
Apr 01, 2024 | 50.00 | 50.00 | 49.62 | 49.70 | 16,307 | -0.16(-0.32%) |
Mar 28, 2024 | 49.54 | 49.90 | 49.51 | 49.86 | 16,552 | +0.49(+1.00%) |
Mar 27, 2024 | 48.97 | 49.37 | 48.91 | 49.37 | 13,117 | +0.73(+1.50%) |
Mar 26, 2024 | 48.80 | 48.80 | 48.64 | 48.64 | 3,455 | +0.02(+0.05%) |
Mar 25, 2024 | 48.74 | 48.90 | 48.61 | 48.61 | 5,855 | -0.04(-0.08%) |
Mar 22, 2024 | 48.97 | 48.97 | 48.58 | 48.65 | 13,962 | -0.26(-0.54%) |
Mar 21, 2024 | 48.67 | 48.91 | 48.01 | 48.91 | 2,818 | +0.49(+1.02%) |
Mar 20, 2024 | 47.95 | 48.42 | 47.89 | 48.42 | 3,134 | +0.57(+1.19%) |
Mar 19, 2024 | 47.62 | 47.90 | 47.62 | 47.85 | 9,503 | +0.32(+0.67%) |
Mar 18, 2024 | 47.35 | 47.59 | 47.21 | 47.54 | 2,461 | +0.26(+0.56%) |
Mar 15, 2024 | 47.02 | 47.38 | 47.02 | 47.27 | 4,910 | +0.17(+0.37%) |
Mar 14, 2024 | 47.45 | 47.45 | 46.93 | 47.10 | 5,788 | -0.37(-0.77%) |
Mar 13, 2024 | 47.56 | 47.60 | 47.43 | 47.46 | 4,720 | +0.36(+0.76%) |
Mar 12, 2024 | 46.86 | 47.17 | 46.86 | 47.10 | 30,322 | +0.07(+0.15%) |
Mar 11, 2024 | 46.74 | 47.03 | 46.73 | 47.03 | 3,949 | +0.18(+0.39%) |
Mar 08, 2024 | 46.85 | 47.00 | 46.85 | 46.85 | 8,055 | +0.01(+0.02%) |
Mar 07, 2024 | 46.78 | 47.01 | 46.73 | 46.84 | 7,313 | +0.21(+0.45%) |
Mar 06, 2024 | 46.65 | 46.77 | 46.48 | 46.63 | 3,053 | +0.17(+0.36%) |
Mar 05, 2024 | 46.13 | 46.65 | 46.13 | 46.46 | 57,737 | +0.15(+0.33%) |
Mar 04, 2024 | 46.15 | 46.49 | 46.15 | 46.31 | 4,581 | +0.15(+0.33%) |
Mar 01, 2024 | 46.15 | 46.22 | 46.05 | 46.16 | 4,338 | +0.05(+0.10%) |
Feb 29, 2024 | 46.09 | 46.11 | 45.89 | 46.11 | 3,989 | +0.29(+0.63%) |
Feb 28, 2024 | 46.05 | 46.05 | 45.82 | 45.82 | 4,070 | -0.10(-0.23%) |
Feb 27, 2024 | 45.78 | 45.93 | 45.74 | 45.93 | 8,422 | +0.22(+0.49%) |
Feb 26, 2024 | 45.88 | 46.17 | 45.71 | 45.71 | 4,727 | -0.27(-0.59%) |
Feb 23, 2024 | 45.93 | 46.02 | 45.93 | 45.98 | 6,521 | +0.12(+0.27%) |
Feb 22, 2024 | 45.56 | 45.86 | 45.56 | 45.85 | 4,252 | +0.30(+0.66%) |
Feb 21, 2024 | 45.29 | 45.55 | 45.29 | 45.55 | 12,658 | +0.30(+0.66%) |
Feb 20, 2024 | 45.29 | 45.40 | 45.25 | 45.25 | 2,055 | -0.16(-0.34%) |
Feb 16, 2024 | 45.40 | 45.56 | 45.31 | 45.41 | 11,952 | -0.08(-0.18%) |
Feb 15, 2024 | 44.81 | 45.49 | 44.81 | 45.49 | 13,417 | +0.89(+2.00%) |
Feb 14, 2024 | 44.61 | 44.68 | 44.40 | 44.60 | 6,630 | +0.27(+0.61%) |
Feb 13, 2024 | 44.24 | 44.40 | 44.11 | 44.33 | 2,936 | -0.73(-1.63%) |
Feb 12, 2024 | 44.88 | 45.26 | 44.88 | 45.06 | 4,391 | +0.49(+1.11%) |
Feb 09, 2024 | 44.63 | 44.63 | 44.30 | 44.57 | 3,425 | -0.03(-0.07%) |
Feb 08, 2024 | 44.48 | 44.63 | 44.37 | 44.60 | 8,546 | -0.01(-0.03%) |
Feb 07, 2024 | 44.60 | 44.64 | 44.42 | 44.61 | 3,431 | +0.26(+0.58%) |
Feb 06, 2024 | 44.37 | 44.46 | 44.35 | 44.35 | 3,877 | +0.12(+0.26%) |
Feb 05, 2024 | 44.30 | 44.42 | 44.13 | 44.24 | 11,213 | -0.42(-0.93%) |
Feb 02, 2024 | 44.36 | 44.79 | 44.31 | 44.65 | 5,932 | +0.22(+0.49%) |
Feb 01, 2024 | 44.25 | 44.45 | 43.98 | 44.43 | 7,830 | -0.04(-0.10%) |
Jan 31, 2024 | 44.88 | 45.06 | 44.48 | 44.48 | 26,545 | -0.47(-1.04%) |
Jan 30, 2024 | 44.30 | 44.95 | 44.30 | 44.94 | 10,301 | +0.65(+1.47%) |
Jan 29, 2024 | 44.05 | 44.32 | 43.98 | 44.30 | 13,406 | +0.10(+0.22%) |
Jan 26, 2024 | 44.08 | 44.22 | 43.99 | 44.20 | 5,516 | +0.20(+0.45%) |
Jan 25, 2024 | 43.78 | 44.00 | 43.55 | 44.00 | 20,282 | +0.51(+1.16%) |
Jan 24, 2024 | 43.65 | 43.78 | 43.47 | 43.49 | 22,880 | +0.01(+0.02%) |
Jan 23, 2024 | 43.47 | 43.52 | 43.27 | 43.48 | 2,981 | +0.18(+0.42%) |
Jan 22, 2024 | 43.11 | 43.41 | 43.11 | 43.30 | 105,131 | +0.18(+0.41%) |
Jan 19, 2024 | 42.74 | 43.19 | 42.64 | 43.12 | 8,363 | +0.40(+0.93%) |
Jan 18, 2024 | 42.78 | 42.78 | 42.35 | 42.73 | 3,333 | -0.12(-0.27%) |
Jan 17, 2024 | 42.71 | 43.11 | 42.71 | 42.85 | 6,253 | -0.35(-0.80%) |
Jan 16, 2024 | 43.35 | 43.35 | 43.03 | 43.19 | 88,470 | -0.38(-0.88%) |
Jan 12, 2024 | 43.51 | 43.65 | 43.50 | 43.57 | 15,837 | -0.24(-0.54%) |
Jan 11, 2024 | 43.91 | 43.91 | 43.57 | 43.81 | 32,103 | -0.25(-0.56%) |
Jan 10, 2024 | 44.11 | 44.11 | 43.83 | 44.06 | 139,598 | -0.15(-0.34%) |
Jan 09, 2024 | 44.40 | 44.41 | 44.12 | 44.21 | 77,298 | -0.42(-0.94%) |
Jan 08, 2024 | 44.39 | 44.63 | 44.10 | 44.63 | 82,122 | +0.09(+0.21%) |
Jan 05, 2024 | 44.14 | 44.73 | 44.14 | 44.54 | 60,272 | +0.39(+0.89%) |
Jan 04, 2024 | 44.33 | 44.51 | 44.12 | 44.14 | 5,403 | -0.12(-0.28%) |
Jan 03, 2024 | 44.28 | 44.49 | 44.04 | 44.27 | 12,778 | -0.14(-0.31%) |
Jan 02, 2024 | 43.78 | 44.60 | 43.78 | 44.40 | 8,763 | +0.50(+1.13%) |
Dec 29, 2023 | 44.01 | 44.01 | 43.89 | 43.91 | 2,046 | -0.13(-0.29%) |
Dec 28, 2023 | 43.96 | 44.11 | 43.96 | 44.04 | 1,379 | -0.05(-0.11%) |
Dec 27, 2023 | 44.05 | 44.17 | 43.99 | 44.09 | 10,583 | -0.06(-0.14%) |
Dec 26, 2023 | 43.98 | 44.23 | 43.98 | 44.15 | 9,567 | +0.30(+0.68%) |
Dec 22, 2023 | 43.93 | 44.08 | 43.85 | 43.85 | 5,595 | +0.08(+0.17%) |
Dec 21, 2023 | 43.73 | 43.77 | 43.48 | 43.77 | 16,619 | +0.36(+0.82%) |
Dec 20, 2023 | 43.95 | 44.17 | 43.42 | 43.42 | 25,819 | -0.63(-1.42%) |
Dec 19, 2023 | 43.61 | 44.04 | 43.58 | 44.04 | 10,472 | +0.39(+0.89%) |
Dec 18, 2023 | 43.81 | 43.86 | 43.62 | 43.65 | 31,314 | +0.06(+0.14%) |
Dec 15, 2023 | 43.77 | 43.77 | 43.46 | 43.59 | 12,721 | -0.33(-0.75%) |
Dec 14, 2023 | 43.12 | 43.99 | 43.12 | 43.92 | 20,895 | +1.23(+2.89%) |
Dec 13, 2023 | 41.91 | 42.69 | 41.77 | 42.69 | 6,688 | +0.84(+2.01%) |
Dec 12, 2023 | 41.92 | 42.00 | 41.85 | 41.85 | 14,135 | -0.17(-0.40%) |
Dec 11, 2023 | 41.87 | 42.07 | 41.87 | 42.02 | 2,416 | +0.22(+0.53%) |
Dec 08, 2023 | 41.72 | 41.80 | 41.71 | 41.80 | 941 | +0.35(+0.83%) |
Dec 07, 2023 | 41.48 | 41.54 | 41.36 | 41.45 | 6,940 | +0.27(+0.65%) |
Dec 06, 2023 | 41.61 | 41.78 | 41.15 | 41.18 | 15,439 | -0.12(-0.30%) |
Dec 05, 2023 | 41.51 | 41.51 | 41.31 | 41.31 | 23,730 | -0.31(-0.74%) |
Dec 04, 2023 | 41.38 | 41.68 | 41.38 | 41.61 | 28,659 | -0.02(-0.05%) |