Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 46.98 | 47.41 | 46.38 | 47.02 | 143,711 | +0.29(+0.62%) |
May 21, 2024 | 46.29 | 47.55 | 45.91 | 46.73 | 242,334 | +0.77(+1.68%) |
May 20, 2024 | 44.86 | 46.22 | 44.86 | 45.96 | 161,252 | +1.08(+2.41%) |
May 17, 2024 | 45.20 | 45.21 | 44.40 | 44.88 | 104,550 | -0.14(-0.31%) |
May 16, 2024 | 45.27 | 46.00 | 44.90 | 45.02 | 138,747 | -0.51(-1.12%) |
May 15, 2024 | 44.45 | 45.65 | 44.29 | 45.53 | 323,473 | +1.59(+3.62%) |
May 14, 2024 | 43.03 | 44.14 | 42.92 | 43.94 | 190,984 | +0.51(+1.17%) |
May 13, 2024 | 44.45 | 44.45 | 42.87 | 43.43 | 182,648 | -0.19(-0.44%) |
May 10, 2024 | 43.27 | 43.75 | 43.06 | 43.62 | 129,062 | +0.50(+1.16%) |
May 09, 2024 | 42.71 | 43.20 | 42.52 | 43.12 | 108,427 | +0.32(+0.75%) |
May 08, 2024 | 42.24 | 43.14 | 42.01 | 42.80 | 125,686 | +0.26(+0.61%) |
May 07, 2024 | 43.63 | 43.63 | 42.52 | 42.54 | 167,233 | -0.90(-2.07%) |
May 06, 2024 | 42.40 | 43.52 | 42.00 | 43.44 | 268,683 | +1.37(+3.26%) |
May 03, 2024 | 41.12 | 42.13 | 41.10 | 42.07 | 272,077 | +1.79(+4.44%) |
May 02, 2024 | 40.32 | 40.68 | 39.65 | 40.28 | 218,556 | +0.55(+1.38%) |
May 01, 2024 | 39.24 | 41.05 | 38.85 | 39.73 | 335,238 | +1.10(+2.85%) |
Apr 30, 2024 | 41.10 | 41.20 | 38.59 | 38.63 | 285,576 | -2.65(-6.42%) |
Apr 29, 2024 | 42.00 | 42.08 | 40.66 | 41.28 | 340,600 | -0.86(-2.04%) |
Apr 26, 2024 | 43.38 | 43.42 | 42.07 | 42.14 | 572,196 | +1.35(+3.31%) |
Apr 25, 2024 | 39.70 | 40.84 | 38.45 | 40.79 | 854,654 | -1.99(-4.65%) |
Apr 24, 2024 | 43.00 | 43.50 | 42.37 | 42.78 | 203,706 | +0.24(+0.56%) |
Apr 23, 2024 | 41.77 | 42.60 | 41.62 | 42.54 | 154,455 | +1.37(+3.33%) |
Apr 22, 2024 | 41.04 | 41.53 | 40.13 | 41.17 | 185,036 | +0.42(+1.03%) |
Apr 19, 2024 | 41.75 | 42.07 | 40.49 | 40.75 | 214,048 | -1.13(-2.70%) |
Apr 18, 2024 | 43.25 | 43.45 | 41.81 | 41.88 | 164,677 | -1.59(-3.66%) |
Apr 17, 2024 | 44.77 | 45.00 | 43.23 | 43.47 | 161,205 | -0.63(-1.43%) |
Apr 16, 2024 | 44.14 | 44.89 | 43.96 | 44.10 | 97,291 | +0.18(+0.41%) |
Apr 15, 2024 | 46.62 | 46.77 | 43.90 | 43.92 | 374,632 | -1.79(-3.92%) |
Apr 12, 2024 | 46.25 | 46.43 | 45.26 | 45.71 | 155,824 | -1.35(-2.87%) |
Apr 11, 2024 | 46.63 | 47.35 | 45.90 | 47.06 | 214,304 | +0.98(+2.13%) |
Apr 10, 2024 | 45.87 | 46.17 | 45.36 | 46.08 | 132,592 | -0.66(-1.41%) |
Apr 09, 2024 | 46.87 | 47.05 | 45.76 | 46.74 | 129,640 | +0.31(+0.67%) |
Apr 08, 2024 | 46.58 | 46.97 | 46.11 | 46.43 | 123,813 | -0.19(-0.41%) |
Apr 05, 2024 | 45.47 | 46.79 | 45.10 | 46.62 | 199,798 | +1.59(+3.53%) |
Apr 04, 2024 | 46.60 | 47.32 | 44.95 | 45.03 | 245,521 | -0.54(-1.18%) |
Apr 03, 2024 | 45.46 | 46.18 | 45.29 | 45.57 | 131,148 | -0.21(-0.46%) |
Apr 02, 2024 | 45.56 | 45.95 | 45.03 | 45.78 | 212,410 | -0.72(-1.55%) |
Apr 01, 2024 | 46.23 | 47.01 | 46.13 | 46.50 | 164,269 | +0.71(+1.55%) |
Mar 28, 2024 | 45.90 | 46.05 | 45.64 | 45.79 | 91,206 | -0.23(-0.50%) |
Mar 27, 2024 | 46.52 | 46.52 | 45.64 | 46.02 | 98,346 | -0.12(-0.26%) |
Mar 26, 2024 | 46.70 | 46.71 | 46.05 | 46.14 | 97,307 | -0.16(-0.35%) |
Mar 25, 2024 | 46.65 | 46.93 | 46.12 | 46.30 | 111,908 | -0.95(-2.01%) |
Mar 22, 2024 | 47.38 | 47.42 | 46.82 | 47.25 | 92,565 | -0.14(-0.30%) |
Mar 21, 2024 | 47.48 | 47.62 | 47.04 | 47.39 | 346,445 | +0.67(+1.43%) |
Mar 20, 2024 | 46.25 | 46.82 | 45.98 | 46.72 | 189,065 | +0.62(+1.34%) |
Mar 19, 2024 | 45.50 | 46.11 | 45.14 | 46.10 | 118,003 | +0.66(+1.44%) |
Mar 18, 2024 | 44.98 | 45.96 | 44.88 | 45.44 | 243,572 | +0.18(+0.39%) |
Mar 15, 2024 | 45.83 | 46.28 | 44.67 | 45.27 | 328,699 | -1.50(-3.21%) |
Mar 14, 2024 | 45.86 | 47.16 | 45.65 | 46.77 | 400,638 | +1.63(+3.61%) |
Mar 13, 2024 | 45.63 | 45.63 | 44.55 | 45.14 | 146,897 | +0.00(+0.00%) |
Mar 12, 2024 | 43.95 | 45.19 | 43.79 | 45.14 | 227,620 | +1.72(+3.96%) |
Mar 11, 2024 | 43.31 | 43.60 | 42.96 | 43.42 | 114,593 | -0.29(-0.66%) |
Mar 08, 2024 | 44.00 | 44.36 | 43.41 | 43.71 | 123,941 | -0.45(-1.01%) |
Mar 07, 2024 | 43.74 | 44.22 | 43.08 | 44.15 | 144,063 | +1.06(+2.47%) |
Mar 06, 2024 | 43.22 | 43.54 | 42.51 | 43.09 | 105,788 | -0.11(-0.25%) |
Mar 05, 2024 | 44.98 | 44.98 | 42.86 | 43.20 | 199,549 | -2.00(-4.42%) |
Mar 04, 2024 | 45.05 | 45.56 | 44.80 | 45.20 | 149,692 | -0.11(-0.24%) |
Mar 01, 2024 | 44.58 | 45.35 | 44.58 | 45.31 | 102,633 | +0.40(+0.88%) |
Feb 29, 2024 | 44.18 | 45.06 | 43.83 | 44.91 | 79,989 | +0.87(+1.99%) |
Feb 28, 2024 | 44.09 | 44.29 | 43.69 | 44.03 | 57,963 | +0.01(+0.02%) |
Feb 27, 2024 | 44.09 | 44.11 | 43.49 | 44.02 | 72,085 | +0.01(+0.02%) |
Feb 26, 2024 | 44.68 | 44.78 | 44.01 | 44.01 | 65,708 | -0.49(-1.09%) |
Feb 23, 2024 | 45.37 | 45.40 | 44.29 | 44.50 | 119,916 | -0.20(-0.44%) |
Feb 22, 2024 | 44.53 | 44.88 | 44.24 | 44.70 | 276,514 | +1.48(+3.42%) |
Feb 21, 2024 | 42.91 | 43.22 | 42.45 | 43.22 | 137,865 | -0.12(-0.28%) |
Feb 20, 2024 | 43.38 | 43.58 | 42.55 | 43.34 | 169,647 | -0.17(-0.39%) |
Feb 16, 2024 | 44.06 | 44.17 | 43.44 | 43.51 | 332,780 | -0.45(-1.02%) |
Feb 15, 2024 | 44.29 | 44.35 | 43.59 | 43.95 | 587,272 | -0.44(-0.98%) |
Feb 14, 2024 | 44.22 | 44.49 | 43.65 | 44.39 | 250,101 | +0.55(+1.25%) |
Feb 13, 2024 | 43.51 | 44.42 | 43.37 | 43.85 | 265,240 | -1.46(-3.22%) |
Feb 12, 2024 | 46.13 | 46.14 | 45.21 | 45.31 | 161,977 | -0.85(-1.85%) |
Feb 09, 2024 | 45.30 | 46.18 | 45.30 | 46.16 | 111,612 | +1.02(+2.27%) |
Feb 08, 2024 | 45.16 | 45.35 | 44.87 | 45.14 | 92,031 | -0.02(-0.04%) |
Feb 07, 2024 | 44.04 | 45.16 | 44.04 | 45.16 | 147,661 | +1.39(+3.18%) |
Feb 06, 2024 | 43.83 | 44.13 | 43.35 | 43.77 | 279,601 | -0.04(-0.09%) |
Feb 05, 2024 | 44.51 | 44.63 | 43.55 | 43.81 | 340,756 | -0.90(-2.02%) |
Feb 02, 2024 | 43.53 | 44.92 | 43.53 | 44.71 | 336,039 | +1.15(+2.65%) |
Feb 01, 2024 | 43.26 | 44.21 | 43.24 | 43.56 | 580,894 | +1.05(+2.48%) |
Jan 31, 2024 | 43.94 | 45.38 | 42.49 | 42.50 | 448,150 | -1.87(-4.21%) |
Jan 30, 2024 | 45.04 | 45.04 | 44.01 | 44.37 | 452,075 | -0.19(-0.42%) |
Jan 29, 2024 | 43.89 | 44.58 | 43.71 | 44.56 | 415,000 | +0.93(+2.14%) |
Jan 26, 2024 | 43.71 | 43.96 | 43.36 | 43.63 | 240,531 | -0.17(-0.39%) |
Jan 25, 2024 | 43.63 | 44.11 | 43.42 | 43.80 | 180,532 | +0.37(+0.85%) |
Jan 24, 2024 | 43.26 | 43.90 | 43.10 | 43.43 | 523,109 | +0.61(+1.41%) |
Jan 23, 2024 | 42.28 | 42.88 | 42.04 | 42.82 | 227,760 | +0.38(+0.89%) |
Jan 22, 2024 | 42.98 | 43.09 | 41.98 | 42.44 | 295,735 | -0.35(-0.81%) |
Jan 19, 2024 | 42.37 | 42.81 | 42.01 | 42.79 | 209,524 | +0.75(+1.80%) |
Jan 18, 2024 | 41.73 | 42.04 | 41.45 | 42.04 | 263,522 | +0.70(+1.68%) |
Jan 17, 2024 | 41.14 | 41.45 | 40.63 | 41.34 | 160,419 | -0.18(-0.43%) |
Jan 16, 2024 | 42.02 | 42.05 | 41.09 | 41.52 | 261,703 | +0.31(+0.75%) |
Jan 12, 2024 | 40.68 | 41.24 | 40.65 | 41.21 | 175,428 | +0.60(+1.47%) |
Jan 11, 2024 | 40.86 | 41.58 | 39.97 | 40.62 | 597,068 | +0.27(+0.66%) |
Jan 10, 2024 | 39.38 | 40.57 | 39.38 | 40.35 | 347,068 | +1.08(+2.76%) |
Jan 09, 2024 | 38.68 | 39.27 | 38.61 | 39.27 | 199,390 | +0.18(+0.46%) |
Jan 08, 2024 | 38.31 | 39.18 | 38.25 | 39.09 | 175,458 | +1.06(+2.80%) |
Jan 05, 2024 | 38.24 | 38.68 | 37.89 | 38.02 | 68,991 | -0.06(-0.16%) |
Jan 04, 2024 | 38.54 | 38.86 | 37.96 | 38.08 | 53,202 | -0.43(-1.11%) |
Jan 03, 2024 | 38.24 | 38.90 | 38.20 | 38.51 | 140,680 | -0.03(-0.08%) |