Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 17, 2024 | 45.89 | 45.92 | 45.87 | 45.87 | 173,538 | -0.01(-0.02%) |
Apr 16, 2024 | 45.86 | 45.89 | 45.86 | 45.88 | 127,433 | +0.02(+0.04%) |
Apr 15, 2024 | 45.89 | 45.90 | 45.86 | 45.86 | 135,986 | -0.01(-0.02%) |
Apr 12, 2024 | 45.87 | 45.90 | 45.87 | 45.87 | 122,090 | +0.00(+0.00%) |
Apr 11, 2024 | 45.88 | 45.89 | 45.85 | 45.87 | 235,632 | +0.02(+0.04%) |
Apr 10, 2024 | 45.87 | 45.89 | 45.83 | 45.85 | 473,557 | -0.03(-0.07%) |
Apr 09, 2024 | 45.86 | 45.91 | 45.85 | 45.88 | 254,230 | +0.02(+0.04%) |
Apr 08, 2024 | 45.86 | 45.89 | 45.85 | 45.86 | 176,762 | +0.01(+0.02%) |
Apr 05, 2024 | 45.88 | 45.91 | 45.83 | 45.85 | 231,727 | +0.03(+0.07%) |
Apr 04, 2024 | 45.86 | 45.93 | 45.82 | 45.82 | 348,290 | -0.03(-0.07%) |
Apr 03, 2024 | 45.83 | 45.90 | 45.80 | 45.85 | 207,350 | +0.03(+0.07%) |
Apr 02, 2024 | 45.81 | 45.83 | 45.79 | 45.82 | 325,471 | +0.01(+0.02%) |
Apr 01, 2024 | 45.87 | 45.87 | 45.79 | 45.81 | 217,487 | -0.06(-0.13%) |
Mar 28, 2024 | 45.85 | 45.88 | 45.81 | 45.87 | 184,706 | +0.01(+0.02%) |
Mar 27, 2024 | 45.80 | 45.87 | 45.74 | 45.86 | 229,830 | +0.07(+0.15%) |
Mar 26, 2024 | 45.80 | 45.80 | 45.76 | 45.79 | 166,599 | -0.01(-0.02%) |
Mar 25, 2024 | 45.77 | 45.80 | 45.74 | 45.80 | 118,341 | +0.03(+0.07%) |
Mar 22, 2024 | 45.76 | 45.78 | 45.74 | 45.77 | 193,622 | +0.01(+0.02%) |
Mar 21, 2024 | 45.78 | 45.81 | 45.76 | 45.76 | 214,728 | -0.02(-0.04%) |
Mar 20, 2024 | 45.80 | 45.83 | 45.75 | 45.78 | 217,668 | -0.07(-0.15%) |
Mar 19, 2024 | 45.78 | 45.89 | 45.72 | 45.85 | 215,740 | +0.07(+0.15%) |
Mar 18, 2024 | 45.83 | 45.83 | 45.67 | 45.78 | 299,665 | +0.07(+0.15%) |
Mar 15, 2024 | 45.59 | 45.74 | 45.59 | 45.71 | 729,266 | +0.02(+0.04%) |
Mar 14, 2024 | 45.71 | 45.71 | 45.62 | 45.69 | 215,650 | -0.02(-0.04%) |
Mar 13, 2024 | 45.67 | 45.71 | 45.66 | 45.71 | 198,424 | +0.04(+0.09%) |
Mar 12, 2024 | 45.69 | 45.72 | 45.64 | 45.67 | 261,321 | -0.03(-0.07%) |
Mar 11, 2024 | 45.62 | 45.74 | 45.62 | 45.70 | 563,957 | +0.20(+0.44%) |
Mar 08, 2024 | 45.51 | 45.55 | 45.50 | 45.50 | 415,381 | +0.00(+0.00%) |
Mar 07, 2024 | 45.45 | 45.53 | 45.44 | 45.50 | 226,226 | +0.10(+0.22%) |
Mar 06, 2024 | 45.49 | 45.50 | 44.97 | 45.40 | 524,362 | -0.06(-0.13%) |
Mar 05, 2024 | 45.45 | 45.52 | 45.41 | 45.46 | 622,414 | +0.04(+0.09%) |
Mar 04, 2024 | 45.56 | 45.58 | 45.38 | 45.42 | 201,750 | -0.10(-0.22%) |
Mar 01, 2024 | 45.52 | 45.60 | 45.47 | 45.52 | 133,062 | -0.09(-0.20%) |
Feb 29, 2024 | 45.45 | 45.69 | 45.40 | 45.61 | 250,511 | +0.22(+0.48%) |
Feb 28, 2024 | 45.37 | 45.45 | 45.37 | 45.39 | 215,658 | +0.02(+0.04%) |
Feb 27, 2024 | 45.33 | 45.42 | 45.32 | 45.37 | 142,189 | +0.03(+0.07%) |
Feb 26, 2024 | 45.30 | 45.39 | 45.30 | 45.34 | 95,244 | +0.04(+0.09%) |
Feb 23, 2024 | 45.28 | 45.49 | 45.28 | 45.30 | 217,910 | -0.04(-0.09%) |
Feb 22, 2024 | 45.28 | 45.39 | 45.25 | 45.34 | 188,705 | -0.05(-0.11%) |
Feb 21, 2024 | 45.05 | 45.42 | 45.05 | 45.39 | 566,679 | +0.34(+0.75%) |
Feb 20, 2024 | 45.06 | 45.11 | 45.01 | 45.05 | 288,171 | -0.03(-0.07%) |
Feb 16, 2024 | 44.93 | 45.13 | 44.89 | 45.08 | 332,362 | +0.24(+0.53%) |
Feb 15, 2024 | 45.20 | 45.25 | 44.84 | 44.84 | 509,727 | -0.35(-0.77%) |
Feb 14, 2024 | 45.25 | 45.33 | 45.18 | 45.19 | 248,158 | +0.17(+0.38%) |
Feb 13, 2024 | 45.15 | 45.36 | 45.02 | 45.02 | 327,891 | -0.40(-0.88%) |
Feb 12, 2024 | 45.15 | 45.44 | 45.11 | 45.42 | 341,457 | +0.37(+0.82%) |
Feb 09, 2024 | 45.14 | 45.14 | 44.99 | 45.05 | 176,808 | -0.04(-0.09%) |
Feb 08, 2024 | 45.13 | 45.15 | 45.03 | 45.09 | 173,691 | -0.04(-0.09%) |
Feb 07, 2024 | 45.10 | 45.22 | 45.02 | 45.13 | 480,818 | +0.03(+0.07%) |
Feb 06, 2024 | 44.86 | 45.24 | 44.86 | 45.10 | 208,737 | +0.24(+0.53%) |
Feb 05, 2024 | 44.85 | 44.94 | 44.81 | 44.86 | 607,890 | +0.03(+0.07%) |
Feb 02, 2024 | 44.96 | 45.04 | 44.83 | 44.83 | 429,137 | -0.18(-0.40%) |
Feb 01, 2024 | 44.88 | 45.11 | 44.85 | 45.01 | 629,372 | +0.16(+0.36%) |
Jan 31, 2024 | 44.86 | 44.95 | 44.82 | 44.85 | 702,555 | -0.01(-0.02%) |
Jan 30, 2024 | 44.88 | 44.94 | 44.85 | 44.86 | 435,132 | +0.00(+0.00%) |
Jan 29, 2024 | 44.90 | 44.92 | 44.80 | 44.86 | 389,131 | +0.06(+0.13%) |
Jan 26, 2024 | 44.85 | 45.00 | 44.80 | 44.80 | 655,527 | +0.00(+0.00%) |
Jan 25, 2024 | 44.80 | 44.98 | 44.80 | 44.80 | 1,118,487 | +0.02(+0.04%) |
Jan 24, 2024 | 44.86 | 45.02 | 44.78 | 44.78 | 891,158 | -0.02(-0.04%) |
Jan 23, 2024 | 44.86 | 44.95 | 44.78 | 44.80 | 1,220,898 | -0.05(-0.11%) |
Jan 22, 2024 | 44.90 | 45.07 | 44.85 | 44.85 | 1,375,493 | +0.00(+0.00%) |
Jan 19, 2024 | 44.87 | 45.06 | 44.76 | 44.85 | 2,648,011 | +22.52(+100.85%) |
Jan 18, 2024 | 22.15 | 22.34 | 21.86 | 22.33 | 75,638 | +0.35(+1.59%) |
Jan 17, 2024 | 21.86 | 22.05 | 21.75 | 21.98 | 95,079 | -0.11(-0.50%) |
Jan 16, 2024 | 22.68 | 22.65 | 22.05 | 22.09 | 105,730 | -0.91(-3.94%) |
Jan 12, 2024 | 23.30 | 23.35 | 22.90 | 23.00 | 66,217 | +0.07(+0.30%) |
Jan 11, 2024 | 22.85 | 23.05 | 22.65 | 22.93 | 134,197 | -0.06(-0.26%) |
Jan 10, 2024 | 22.88 | 23.01 | 22.78 | 22.99 | 89,126 | +0.18(+0.79%) |
Jan 09, 2024 | 22.88 | 23.00 | 22.63 | 22.81 | 114,373 | -0.28(-1.21%) |
Jan 08, 2024 | 23.13 | 23.26 | 22.98 | 23.09 | 84,805 | -0.04(-0.17%) |
Jan 05, 2024 | 22.77 | 23.32 | 22.77 | 23.13 | 82,808 | +0.21(+0.91%) |
Jan 04, 2024 | 23.00 | 23.19 | 22.81 | 22.92 | 136,057 | +0.02(+0.09%) |
Jan 03, 2024 | 23.50 | 23.68 | 22.87 | 22.90 | 107,291 | -0.71(-2.99%) |
Jan 02, 2024 | 23.67 | 24.01 | 23.41 | 23.61 | 95,099 | -0.24(-1.00%) |
Dec 29, 2023 | 24.04 | 24.09 | 23.80 | 23.85 | 112,055 | -0.16(-0.66%) |
Dec 28, 2023 | 24.03 | 24.23 | 23.96 | 24.00 | 76,618 | -0.17(-0.70%) |
Dec 27, 2023 | 24.18 | 24.29 | 23.96 | 24.17 | 87,944 | +0.03(+0.12%) |
Dec 26, 2023 | 24.04 | 24.22 | 23.82 | 24.14 | 81,454 | +0.30(+1.25%) |
Dec 22, 2023 | 24.00 | 24.17 | 23.78 | 23.85 | 110,936 | -0.02(-0.08%) |
Dec 21, 2023 | 23.34 | 23.90 | 23.34 | 23.87 | 127,535 | +0.67(+2.88%) |
Dec 20, 2023 | 23.78 | 24.02 | 23.18 | 23.20 | 168,665 | -0.49(-2.06%) |
Dec 19, 2023 | 23.43 | 23.80 | 23.38 | 23.69 | 138,988 | +0.47(+2.02%) |
Dec 18, 2023 | 23.59 | 23.60 | 22.93 | 23.22 | 196,071 | -0.28(-1.19%) |
Dec 15, 2023 | 24.07 | 24.07 | 23.22 | 23.50 | 795,242 | -0.43(-1.82%) |
Dec 14, 2023 | 23.69 | 24.21 | 23.57 | 23.93 | 231,760 | +0.78(+3.37%) |
Dec 13, 2023 | 22.11 | 23.45 | 22.02 | 23.15 | 488,044 | +1.16(+5.25%) |
Dec 12, 2023 | 22.09 | 22.22 | 21.66 | 22.00 | 134,754 | -0.14(-0.62%) |
Dec 11, 2023 | 22.28 | 22.60 | 21.71 | 22.13 | 132,143 | -0.27(-1.19%) |
Dec 08, 2023 | 21.36 | 22.47 | 21.31 | 22.40 | 179,054 | +1.04(+4.85%) |
Dec 07, 2023 | 21.49 | 21.58 | 21.15 | 21.36 | 127,105 | -0.03(-0.14%) |
Dec 06, 2023 | 21.14 | 21.65 | 21.13 | 21.39 | 192,937 | +0.35(+1.64%) |
Dec 05, 2023 | 21.03 | 21.28 | 20.88 | 21.05 | 109,182 | +0.01(+0.05%) |
Dec 04, 2023 | 20.45 | 21.08 | 20.41 | 21.04 | 128,102 | +0.60(+2.95%) |
Dec 01, 2023 | 20.02 | 20.50 | 19.77 | 20.44 | 86,153 | +0.42(+2.12%) |
Nov 30, 2023 | 20.03 | 20.12 | 19.64 | 20.01 | 177,768 | +0.11(+0.55%) |
Nov 29, 2023 | 19.95 | 19.98 | 19.69 | 19.90 | 183,236 | +0.10(+0.50%) |
Nov 28, 2023 | 19.94 | 20.05 | 19.77 | 19.80 | 86,317 | -0.22(-1.08%) |
Nov 27, 2023 | 20.23 | 20.23 | 19.94 | 20.02 | 101,081 | -0.31(-1.51%) |
Nov 24, 2023 | 19.97 | 20.47 | 19.97 | 20.33 | 38,404 | +0.32(+1.58%) |
Nov 22, 2023 | 20.21 | 20.25 | 19.94 | 20.01 | 62,314 | -0.05(-0.25%) |
Nov 21, 2023 | 20.10 | 20.27 | 20.01 | 20.06 | 73,953 | -0.24(-1.17%) |
Nov 20, 2023 | 20.24 | 20.47 | 20.00 | 20.30 | 80,104 | +0.16(+0.78%) |
Nov 17, 2023 | 20.33 | 20.34 | 20.04 | 20.14 | 102,396 | +0.06(+0.29%) |
Nov 16, 2023 | 20.29 | 20.29 | 20.01 | 20.08 | 94,327 | -0.26(-1.26%) |
Nov 15, 2023 | 20.50 | 20.70 | 20.18 | 20.34 | 131,500 | -0.28(-1.34%) |
Nov 14, 2023 | 20.27 | 20.62 | 20.18 | 20.61 | 113,028 | +1.03(+5.24%) |
Nov 13, 2023 | 19.42 | 20.09 | 19.42 | 19.59 | 100,539 | +0.09(+0.46%) |
Nov 10, 2023 | 19.44 | 19.74 | 19.10 | 19.50 | 130,184 | +0.16(+0.82%) |
Nov 09, 2023 | 19.62 | 19.77 | 19.22 | 19.34 | 91,179 | -0.18(-0.91%) |
Nov 08, 2023 | 19.17 | 19.58 | 18.92 | 19.52 | 106,051 | +0.31(+1.59%) |
Nov 07, 2023 | 19.70 | 19.70 | 18.97 | 19.21 | 98,958 | -0.51(-2.60%) |
Nov 06, 2023 | 19.63 | 19.79 | 19.33 | 19.73 | 98,055 | +0.22(+1.11%) |
Nov 03, 2023 | 19.65 | 20.26 | 19.40 | 19.51 | 135,364 | +0.43(+2.28%) |
Nov 02, 2023 | 18.61 | 19.09 | 18.32 | 19.07 | 140,546 | +0.76(+4.15%) |
Nov 01, 2023 | 18.33 | 18.38 | 18.05 | 18.31 | 125,174 | -0.06(-0.32%) |
Oct 31, 2023 | 18.17 | 18.39 | 18.02 | 18.37 | 59,043 | +0.29(+1.58%) |
Oct 30, 2023 | 18.11 | 18.29 | 17.98 | 18.09 | 99,067 | +0.21(+1.16%) |
Oct 27, 2023 | 18.50 | 18.50 | 17.83 | 17.88 | 90,562 | -0.57(-3.10%) |
Oct 26, 2023 | 18.43 | 18.72 | 18.34 | 18.45 | 71,884 | +0.05(+0.27%) |
Oct 25, 2023 | 18.27 | 18.54 | 18.20 | 18.40 | 80,986 | +0.07(+0.38%) |
Oct 24, 2023 | 18.58 | 18.65 | 18.26 | 18.33 | 114,392 | +0.00(+0.00%) |
Oct 23, 2023 | 18.66 | 18.80 | 18.24 | 18.33 | 146,984 | -0.39(-2.06%) |
Oct 20, 2023 | 19.08 | 19.22 | 18.71 | 18.72 | 134,136 | -0.27(-1.40%) |
Oct 19, 2023 | 19.33 | 19.43 | 18.86 | 18.99 | 111,847 | -0.44(-2.29%) |
Oct 18, 2023 | 19.60 | 19.80 | 19.31 | 19.43 | 127,100 | -0.26(-1.30%) |
Oct 17, 2023 | 19.39 | 20.07 | 19.39 | 19.69 | 163,170 | +0.27(+1.37%) |
Oct 16, 2023 | 19.26 | 19.54 | 19.14 | 19.42 | 124,313 | +0.36(+1.86%) |
Oct 13, 2023 | 19.65 | 19.65 | 19.03 | 19.06 | 71,182 | -0.37(-1.88%) |
Oct 12, 2023 | 19.87 | 19.90 | 19.10 | 19.43 | 164,947 | -0.47(-2.38%) |
Oct 11, 2023 | 19.73 | 19.98 | 19.46 | 19.90 | 82,201 | +0.22(+1.10%) |
Oct 10, 2023 | 19.45 | 20.01 | 19.45 | 19.69 | 117,835 | +0.30(+1.53%) |
Oct 09, 2023 | 19.06 | 19.41 | 19.00 | 19.39 | 129,847 | +0.42(+2.24%) |
Oct 06, 2023 | 18.76 | 19.15 | 18.70 | 18.97 | 88,399 | +0.00(+0.00%) |
Oct 05, 2023 | 19.11 | 19.11 | 18.78 | 18.97 | 107,995 | +0.16(+0.84%) |
Oct 04, 2023 | 18.99 | 19.14 | 18.66 | 18.81 | 101,886 | -0.21(-1.09%) |
Oct 03, 2023 | 19.29 | 19.31 | 19.01 | 19.02 | 91,700 | -0.35(-1.78%) |