Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 46.91 | 47.13 | 46.62 | 46.94 | 288,265 | +0.03(+0.06%) |
May 09, 2024 | 47.17 | 47.78 | 46.67 | 46.91 | 309,453 | -0.16(-0.34%) |
May 08, 2024 | 47.21 | 47.59 | 46.81 | 47.07 | 373,535 | -0.25(-0.53%) |
May 07, 2024 | 47.85 | 48.05 | 47.24 | 47.32 | 440,405 | -0.06(-0.13%) |
May 06, 2024 | 46.73 | 47.42 | 46.64 | 47.38 | 444,042 | +1.20(+2.60%) |
May 03, 2024 | 45.16 | 46.43 | 45.16 | 46.18 | 423,599 | +1.38(+3.08%) |
May 02, 2024 | 44.65 | 45.14 | 43.99 | 44.80 | 447,424 | +0.50(+1.13%) |
May 01, 2024 | 44.69 | 45.42 | 44.18 | 44.30 | 700,875 | -0.43(-0.96%) |
Apr 30, 2024 | 45.40 | 45.86 | 44.71 | 44.73 | 586,124 | -0.69(-1.52%) |
Apr 29, 2024 | 46.30 | 46.74 | 45.31 | 45.42 | 773,317 | -0.89(-1.92%) |
Apr 26, 2024 | 46.75 | 46.82 | 45.78 | 46.31 | 802,028 | -0.20(-0.43%) |
Apr 25, 2024 | 47.91 | 49.05 | 46.30 | 46.51 | 1,151,678 | -3.36(-6.74%) |
Apr 24, 2024 | 50.48 | 50.91 | 49.72 | 49.87 | 656,388 | -0.46(-0.91%) |
Apr 23, 2024 | 50.85 | 51.55 | 50.24 | 50.33 | 528,842 | -0.61(-1.20%) |
Apr 22, 2024 | 50.18 | 51.17 | 49.90 | 50.94 | 514,819 | +1.03(+2.06%) |
Apr 19, 2024 | 48.81 | 49.91 | 48.81 | 49.91 | 444,564 | +1.04(+2.13%) |
Apr 18, 2024 | 48.79 | 49.31 | 48.47 | 48.87 | 345,762 | +0.17(+0.35%) |
Apr 17, 2024 | 49.24 | 49.24 | 48.37 | 48.70 | 419,609 | -0.22(-0.45%) |
Apr 16, 2024 | 49.25 | 49.44 | 48.61 | 48.92 | 447,423 | -0.38(-0.77%) |
Apr 15, 2024 | 49.51 | 49.77 | 48.97 | 49.30 | 366,278 | +0.04(+0.08%) |
Apr 12, 2024 | 49.68 | 49.81 | 49.07 | 49.26 | 277,614 | -0.72(-1.44%) |
Apr 11, 2024 | 50.46 | 50.46 | 49.77 | 49.98 | 362,350 | -0.16(-0.32%) |
Apr 10, 2024 | 50.77 | 50.78 | 50.12 | 50.14 | 354,603 | -1.38(-2.68%) |
Apr 09, 2024 | 51.76 | 52.11 | 51.30 | 51.52 | 309,263 | -0.19(-0.37%) |
Apr 08, 2024 | 51.96 | 52.05 | 51.52 | 51.71 | 346,980 | -0.09(-0.17%) |
Apr 05, 2024 | 51.95 | 52.47 | 51.59 | 51.80 | 299,043 | -0.13(-0.25%) |
Apr 04, 2024 | 51.67 | 52.13 | 51.20 | 51.93 | 554,888 | +0.76(+1.49%) |
Apr 03, 2024 | 51.11 | 51.94 | 51.11 | 51.17 | 268,387 | -0.08(-0.16%) |
Apr 02, 2024 | 51.85 | 51.85 | 50.96 | 51.25 | 306,639 | -0.77(-1.48%) |
Apr 01, 2024 | 52.75 | 52.75 | 51.91 | 52.02 | 335,101 | -0.73(-1.38%) |
Mar 28, 2024 | 52.94 | 53.21 | 52.71 | 52.75 | 315,375 | -0.35(-0.66%) |
Mar 27, 2024 | 53.00 | 53.24 | 52.73 | 53.10 | 434,960 | +0.35(+0.66%) |
Mar 26, 2024 | 52.85 | 53.07 | 52.54 | 52.75 | 340,678 | +0.01(+0.02%) |
Mar 25, 2024 | 52.74 | 52.82 | 51.98 | 52.74 | 701,399 | +0.35(+0.67%) |
Mar 22, 2024 | 52.99 | 53.40 | 52.10 | 52.39 | 449,589 | -0.48(-0.91%) |
Mar 21, 2024 | 52.88 | 53.25 | 52.36 | 52.87 | 599,631 | +0.18(+0.34%) |
Mar 20, 2024 | 53.37 | 53.41 | 52.56 | 52.69 | 600,025 | -0.65(-1.22%) |
Mar 19, 2024 | 53.20 | 53.78 | 53.20 | 53.34 | 392,329 | +0.13(+0.24%) |
Mar 18, 2024 | 52.22 | 53.39 | 52.20 | 53.21 | 500,620 | +0.91(+1.74%) |
Mar 15, 2024 | 51.75 | 52.74 | 51.75 | 52.30 | 941,236 | +0.30(+0.58%) |
Mar 14, 2024 | 52.92 | 52.92 | 51.51 | 52.00 | 364,463 | -0.96(-1.81%) |
Mar 13, 2024 | 52.50 | 53.33 | 52.50 | 52.96 | 707,085 | +0.61(+1.17%) |
Mar 12, 2024 | 52.00 | 53.00 | 51.12 | 52.35 | 662,612 | +0.37(+0.71%) |
Mar 11, 2024 | 51.93 | 52.16 | 51.02 | 51.98 | 429,045 | -0.22(-0.42%) |
Mar 08, 2024 | 52.65 | 53.05 | 52.08 | 52.20 | 538,689 | -0.40(-0.76%) |
Mar 07, 2024 | 53.19 | 53.26 | 52.49 | 52.60 | 443,947 | -0.30(-0.57%) |
Mar 06, 2024 | 53.22 | 53.69 | 52.82 | 52.90 | 496,013 | +0.13(+0.25%) |
Mar 05, 2024 | 53.37 | 53.37 | 52.48 | 52.77 | 732,515 | -0.75(-1.40%) |
Mar 04, 2024 | 54.04 | 54.04 | 53.41 | 53.52 | 554,347 | -0.25(-0.46%) |
Mar 01, 2024 | 54.26 | 54.31 | 53.49 | 53.77 | 625,459 | -0.62(-1.14%) |
Feb 29, 2024 | 57.06 | 57.06 | 54.21 | 54.39 | 874,486 | -1.26(-2.26%) |
Feb 28, 2024 | 52.56 | 56.67 | 52.24 | 55.65 | 1,379,089 | +5.03(+9.94%) |
Feb 27, 2024 | 51.19 | 51.19 | 49.96 | 50.62 | 795,985 | -0.31(-0.61%) |
Feb 26, 2024 | 50.11 | 51.25 | 50.11 | 50.93 | 555,833 | +0.53(+1.05%) |
Feb 23, 2024 | 49.91 | 50.82 | 49.63 | 50.40 | 473,798 | +0.32(+0.64%) |
Feb 22, 2024 | 48.64 | 50.18 | 48.64 | 50.08 | 575,141 | +1.49(+3.07%) |
Feb 21, 2024 | 48.96 | 48.98 | 48.00 | 48.59 | 552,373 | -0.34(-0.69%) |
Feb 20, 2024 | 49.26 | 49.83 | 48.76 | 48.93 | 488,651 | -0.76(-1.53%) |
Feb 16, 2024 | 50.16 | 50.57 | 49.60 | 49.69 | 282,959 | -0.83(-1.64%) |
Feb 15, 2024 | 49.55 | 50.82 | 48.80 | 50.52 | 460,574 | +1.36(+2.77%) |
Feb 14, 2024 | 48.95 | 49.47 | 48.42 | 49.16 | 387,303 | +0.70(+1.44%) |
Feb 13, 2024 | 48.32 | 49.34 | 48.18 | 48.46 | 402,614 | -0.70(-1.42%) |
Feb 12, 2024 | 48.67 | 49.29 | 48.67 | 49.16 | 291,808 | +0.43(+0.88%) |
Feb 09, 2024 | 48.52 | 48.79 | 47.94 | 48.73 | 228,406 | +0.43(+0.89%) |
Feb 08, 2024 | 47.99 | 48.69 | 47.90 | 48.30 | 258,362 | +0.41(+0.86%) |
Feb 07, 2024 | 48.72 | 48.73 | 47.73 | 47.89 | 279,004 | -0.61(-1.26%) |
Feb 06, 2024 | 47.82 | 48.53 | 47.34 | 48.50 | 355,494 | +0.83(+1.74%) |
Feb 05, 2024 | 48.16 | 48.16 | 47.44 | 47.67 | 286,639 | -1.00(-2.05%) |
Feb 02, 2024 | 48.09 | 49.06 | 47.88 | 48.67 | 212,550 | +0.08(+0.16%) |
Feb 01, 2024 | 48.12 | 48.77 | 47.67 | 48.59 | 342,406 | +0.59(+1.23%) |
Jan 31, 2024 | 49.33 | 49.40 | 47.98 | 48.00 | 304,090 | -1.31(-2.66%) |
Jan 30, 2024 | 49.62 | 49.82 | 49.17 | 49.31 | 235,615 | -0.52(-1.04%) |
Jan 29, 2024 | 49.04 | 49.87 | 48.50 | 49.83 | 447,338 | +0.55(+1.12%) |
Jan 26, 2024 | 48.55 | 49.72 | 48.52 | 49.28 | 371,898 | +1.05(+2.18%) |
Jan 25, 2024 | 49.10 | 49.12 | 48.10 | 48.23 | 316,208 | -0.47(-0.97%) |
Jan 24, 2024 | 49.86 | 49.95 | 48.68 | 48.70 | 417,170 | -0.95(-1.91%) |
Jan 23, 2024 | 49.74 | 49.95 | 49.35 | 49.65 | 663,552 | +0.25(+0.51%) |
Jan 22, 2024 | 49.07 | 49.52 | 48.87 | 49.40 | 544,377 | +0.87(+1.79%) |
Jan 19, 2024 | 47.80 | 48.60 | 47.44 | 48.53 | 406,553 | +0.82(+1.72%) |
Jan 18, 2024 | 47.35 | 47.86 | 46.95 | 47.71 | 442,018 | +0.50(+1.06%) |
Jan 17, 2024 | 47.41 | 47.94 | 46.92 | 47.21 | 360,665 | -0.66(-1.38%) |
Jan 16, 2024 | 48.00 | 48.06 | 47.60 | 47.87 | 450,766 | -0.60(-1.24%) |
Jan 12, 2024 | 49.40 | 49.95 | 48.06 | 48.47 | 356,424 | -0.49(-1.00%) |
Jan 11, 2024 | 49.00 | 49.43 | 48.56 | 48.96 | 364,191 | -0.25(-0.51%) |
Jan 10, 2024 | 48.01 | 49.26 | 48.01 | 49.21 | 438,946 | +1.26(+2.63%) |
Jan 09, 2024 | 47.55 | 48.42 | 47.42 | 47.95 | 261,413 | -0.19(-0.39%) |
Jan 08, 2024 | 47.55 | 48.16 | 47.50 | 48.14 | 316,704 | +0.44(+0.92%) |
Jan 05, 2024 | 47.53 | 48.20 | 47.06 | 47.70 | 384,638 | -0.05(-0.10%) |
Jan 04, 2024 | 47.88 | 47.95 | 47.44 | 47.75 | 366,472 | -0.19(-0.40%) |
Jan 03, 2024 | 48.36 | 48.70 | 47.80 | 47.94 | 609,366 | -1.24(-2.52%) |
Jan 02, 2024 | 49.39 | 49.67 | 49.13 | 49.18 | 370,498 | -0.38(-0.77%) |
Dec 29, 2023 | 49.67 | 49.97 | 49.45 | 49.56 | 239,720 | -0.24(-0.48%) |
Dec 28, 2023 | 49.61 | 49.94 | 49.53 | 49.80 | 258,633 | -0.05(-0.10%) |
Dec 27, 2023 | 50.30 | 50.77 | 49.35 | 49.85 | 341,229 | -0.47(-0.93%) |
Dec 26, 2023 | 50.50 | 50.67 | 50.20 | 50.32 | 259,749 | -0.13(-0.26%) |
Dec 22, 2023 | 50.40 | 50.77 | 50.16 | 50.45 | 321,155 | +0.17(+0.34%) |
Dec 21, 2023 | 49.81 | 51.06 | 49.23 | 50.28 | 353,725 | +0.62(+1.25%) |
Dec 20, 2023 | 49.75 | 51.00 | 48.80 | 49.66 | 556,215 | -0.17(-0.34%) |
Dec 19, 2023 | 49.63 | 50.06 | 49.25 | 49.83 | 451,292 | +0.30(+0.61%) |
Dec 18, 2023 | 49.97 | 49.97 | 48.72 | 49.53 | 394,111 | -0.37(-0.74%) |
Dec 15, 2023 | 50.11 | 50.70 | 49.52 | 49.90 | 1,081,683 | -0.21(-0.42%) |
Dec 14, 2023 | 49.29 | 50.68 | 49.10 | 50.11 | 752,121 | +1.36(+2.79%) |
Dec 13, 2023 | 47.58 | 48.78 | 47.10 | 48.75 | 644,670 | +1.05(+2.20%) |
Dec 12, 2023 | 49.59 | 49.59 | 47.52 | 47.70 | 729,514 | -1.56(-3.17%) |
Dec 11, 2023 | 48.50 | 49.65 | 48.50 | 49.26 | 519,880 | +0.81(+1.67%) |
Dec 08, 2023 | 47.52 | 48.72 | 47.40 | 48.45 | 568,787 | -0.64(-1.30%) |
Dec 07, 2023 | 49.46 | 49.62 | 48.86 | 49.09 | 478,649 | -0.09(-0.18%) |
Dec 06, 2023 | 48.66 | 49.30 | 48.46 | 49.18 | 426,851 | +0.63(+1.30%) |
Dec 05, 2023 | 48.80 | 48.98 | 48.01 | 48.55 | 460,836 | -0.44(-0.90%) |
Dec 04, 2023 | 48.10 | 49.06 | 48.09 | 48.99 | 565,017 | +0.85(+1.77%) |
Dec 01, 2023 | 46.90 | 48.27 | 46.57 | 48.14 | 517,950 | +1.17(+2.49%) |
Nov 30, 2023 | 45.63 | 47.02 | 45.51 | 46.97 | 542,294 | +1.36(+2.98%) |
Nov 29, 2023 | 46.04 | 46.10 | 45.45 | 45.61 | 588,954 | -0.16(-0.35%) |
Nov 28, 2023 | 45.86 | 46.18 | 45.49 | 45.77 | 673,460 | -0.26(-0.56%) |
Nov 27, 2023 | 45.17 | 46.08 | 45.04 | 46.03 | 436,416 | +0.64(+1.41%) |
Nov 24, 2023 | 45.18 | 45.41 | 44.87 | 45.39 | 121,771 | +0.07(+0.15%) |
Nov 22, 2023 | 44.78 | 45.35 | 44.52 | 45.32 | 242,785 | +0.81(+1.82%) |
Nov 21, 2023 | 44.85 | 45.08 | 44.50 | 44.51 | 236,178 | -0.59(-1.31%) |
Nov 20, 2023 | 45.06 | 45.12 | 44.69 | 45.10 | 392,764 | +0.09(+0.20%) |
Nov 17, 2023 | 45.17 | 45.23 | 44.62 | 45.01 | 312,169 | +0.29(+0.65%) |
Nov 16, 2023 | 45.03 | 45.20 | 44.30 | 44.72 | 414,385 | -0.39(-0.86%) |
Nov 15, 2023 | 44.27 | 45.11 | 44.27 | 45.11 | 398,790 | +0.68(+1.53%) |
Nov 14, 2023 | 43.74 | 44.62 | 42.26 | 44.43 | 237,797 | +1.91(+4.49%) |
Nov 13, 2023 | 42.82 | 43.28 | 41.98 | 42.52 | 503,650 | -0.52(-1.21%) |
Nov 10, 2023 | 42.00 | 43.05 | 41.42 | 43.04 | 409,147 | +1.13(+2.70%) |
Nov 09, 2023 | 41.78 | 42.28 | 41.54 | 41.91 | 325,238 | +0.46(+1.11%) |
Nov 08, 2023 | 41.13 | 41.55 | 40.76 | 41.45 | 339,212 | +0.44(+1.07%) |
Nov 07, 2023 | 41.06 | 41.37 | 40.54 | 41.01 | 393,296 | -0.07(-0.17%) |
Nov 06, 2023 | 42.14 | 42.14 | 40.47 | 41.08 | 587,069 | -1.15(-2.72%) |
Nov 03, 2023 | 42.20 | 43.09 | 41.93 | 42.23 | 664,007 | +0.69(+1.66%) |
Nov 02, 2023 | 39.90 | 41.68 | 37.78 | 41.54 | 1,028,096 | +0.51(+1.24%) |
Nov 01, 2023 | 41.14 | 41.27 | 40.52 | 41.03 | 709,424 | -0.21(-0.51%) |
Oct 31, 2023 | 39.48 | 41.48 | 39.32 | 41.24 | 951,709 | +1.93(+4.91%) |
Oct 30, 2023 | 39.74 | 39.81 | 39.06 | 39.31 | 737,239 | +0.13(+0.33%) |
Oct 27, 2023 | 40.37 | 40.37 | 39.11 | 39.18 | 393,256 | -1.19(-2.95%) |
Oct 26, 2023 | 40.46 | 40.46 | 39.81 | 40.37 | 552,836 | +0.04(+0.10%) |
Oct 25, 2023 | 40.24 | 40.68 | 39.83 | 40.33 | 435,561 | -0.14(-0.35%) |
Oct 24, 2023 | 40.81 | 41.15 | 40.40 | 40.47 | 246,471 | -0.11(-0.27%) |
Oct 23, 2023 | 40.45 | 41.12 | 40.41 | 40.58 | 432,687 | -0.12(-0.29%) |
Oct 20, 2023 | 41.34 | 41.34 | 40.49 | 40.70 | 298,383 | -0.70(-1.69%) |
Oct 19, 2023 | 42.15 | 42.65 | 41.15 | 41.40 | 531,581 | -0.98(-2.31%) |
Oct 18, 2023 | 43.21 | 43.21 | 42.26 | 42.38 | 457,032 | -1.23(-2.82%) |
Oct 17, 2023 | 42.63 | 43.97 | 42.63 | 43.61 | 440,743 | +0.78(+1.82%) |
Oct 16, 2023 | 42.03 | 43.12 | 41.92 | 42.83 | 269,605 | +1.13(+2.71%) |
Oct 13, 2023 | 42.55 | 42.98 | 41.25 | 41.70 | 369,104 | -0.68(-1.60%) |
Oct 12, 2023 | 43.93 | 44.00 | 42.35 | 42.38 | 587,660 | -1.41(-3.22%) |
Oct 11, 2023 | 43.64 | 44.06 | 43.38 | 43.79 | 288,433 | +0.10(+0.23%) |
Oct 10, 2023 | 43.04 | 43.83 | 42.45 | 43.69 | 497,887 | +0.81(+1.89%) |
Oct 09, 2023 | 42.02 | 43.11 | 41.88 | 42.88 | 513,525 | +0.51(+1.20%) |
Oct 06, 2023 | 42.08 | 42.80 | 41.82 | 42.37 | 680,766 | +0.03(+0.07%) |
Oct 05, 2023 | 41.99 | 42.42 | 41.57 | 42.34 | 510,391 | +0.24(+0.57%) |
Oct 04, 2023 | 41.92 | 42.63 | 41.12 | 42.10 | 621,418 | +0.10(+0.24%) |
Oct 03, 2023 | 43.13 | 43.40 | 41.78 | 42.00 | 999,747 | -1.56(-3.58%) |
Oct 02, 2023 | 44.70 | 44.70 | 42.82 | 43.56 | 676,818 | -1.15(-2.57%) |
Sep 29, 2023 | 45.31 | 45.59 | 44.28 | 44.71 | 490,874 | -0.52(-1.15%) |
Sep 28, 2023 | 46.43 | 46.43 | 44.70 | 45.23 | 823,598 | -1.27(-2.73%) |
Sep 27, 2023 | 45.55 | 47.20 | 45.55 | 46.50 | 1,033,014 | +1.47(+3.26%) |
Sep 26, 2023 | 45.31 | 46.43 | 44.62 | 45.03 | 1,767,971 | -0.89(-1.94%) |
Sep 25, 2023 | 44.44 | 46.35 | 45.37 | 45.92 | 1,023,867 | +1.21(+2.71%) |
Sep 22, 2023 | 44.88 | 45.24 | 44.59 | 44.71 | 329,103 | -0.22(-0.49%) |
Sep 21, 2023 | 45.51 | 45.94 | 44.67 | 44.93 | 1,061,181 | -0.69(-1.51%) |
Sep 20, 2023 | 45.56 | 46.80 | 45.46 | 45.62 | 372,604 | +0.34(+0.75%) |
Sep 19, 2023 | 45.14 | 45.59 | 44.65 | 45.28 | 1,106,681 | +0.24(+0.53%) |
Sep 18, 2023 | 44.84 | 45.53 | 44.38 | 45.04 | 296,232 | +0.31(+0.69%) |
Sep 15, 2023 | 45.11 | 45.60 | 44.60 | 44.73 | 867,706 | -0.55(-1.21%) |
Sep 14, 2023 | 46.33 | 46.44 | 45.13 | 45.28 | 380,954 | -0.84(-1.82%) |
Sep 13, 2023 | 44.91 | 46.18 | 44.66 | 46.12 | 710,478 | +1.22(+2.72%) |
Sep 12, 2023 | 44.56 | 45.11 | 43.75 | 44.90 | 336,025 | +0.41(+0.92%) |
Sep 11, 2023 | 44.49 | 44.71 | 44.27 | 44.49 | 436,296 | +0.09(+0.20%) |
Sep 08, 2023 | 44.03 | 44.61 | 43.50 | 44.40 | 378,208 | +0.42(+0.95%) |
Sep 07, 2023 | 45.05 | 45.05 | 43.75 | 43.98 | 635,050 | -1.12(-2.48%) |
Sep 06, 2023 | 44.44 | 45.17 | 44.15 | 45.10 | 513,642 | +0.81(+1.83%) |
Sep 05, 2023 | 44.27 | 44.35 | 43.05 | 44.29 | 599,459 | -0.18(-0.40%) |