Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 45.48 | 45.48 | 45.11 | 45.28 | 2,974 | +0.00(+0.00%) |
May 09, 2024 | 45.04 | 45.31 | 45.04 | 45.28 | 1,878 | +0.21(+0.47%) |
May 08, 2024 | 44.93 | 45.38 | 44.93 | 45.07 | 1,710 | -0.21(-0.46%) |
May 07, 2024 | 45.38 | 45.38 | 45.28 | 45.28 | 5,261 | -0.20(-0.44%) |
May 06, 2024 | 45.43 | 45.61 | 45.30 | 45.48 | 16,350 | -0.27(-0.59%) |
May 03, 2024 | 45.70 | 45.91 | 45.58 | 45.75 | 1,018 | +1.03(+2.30%) |
May 02, 2024 | 44.44 | 45.02 | 44.44 | 44.72 | 3,833 | +0.66(+1.50%) |
May 01, 2024 | 44.24 | 44.67 | 43.88 | 44.06 | 4,583 | -0.24(-0.54%) |
Apr 30, 2024 | 44.78 | 44.78 | 44.30 | 44.30 | 8,911 | -1.02(-2.25%) |
Apr 29, 2024 | 44.99 | 45.32 | 44.90 | 45.32 | 5,971 | +1.05(+2.37%) |
Apr 26, 2024 | 44.38 | 44.40 | 44.22 | 44.27 | 2,719 | -0.28(-0.63%) |
Apr 25, 2024 | 44.04 | 44.57 | 43.94 | 44.55 | 6,068 | -0.09(-0.20%) |
Apr 24, 2024 | 44.63 | 44.64 | 44.45 | 44.64 | 668 | +0.60(+1.36%) |
Apr 23, 2024 | 43.99 | 44.35 | 43.86 | 44.04 | 36,310 | -0.29(-0.65%) |
Apr 22, 2024 | 44.14 | 44.59 | 44.14 | 44.33 | 2,663 | +0.33(+0.75%) |
Apr 19, 2024 | 44.10 | 44.24 | 44.00 | 44.00 | 2,193 | +0.00(+0.00%) |
Apr 18, 2024 | 44.17 | 44.17 | 44.00 | 44.00 | 407 | -0.66(-1.48%) |
Apr 17, 2024 | 44.42 | 44.66 | 44.37 | 44.66 | 775 | +0.69(+1.57%) |
Apr 16, 2024 | 44.06 | 44.14 | 43.91 | 43.97 | 1,852 | -0.33(-0.74%) |
Apr 15, 2024 | 44.92 | 44.93 | 44.30 | 44.30 | 3,295 | -0.33(-0.74%) |
Apr 12, 2024 | 44.74 | 44.74 | 44.52 | 44.63 | 2,078 | -0.72(-1.59%) |
Apr 11, 2024 | 44.94 | 45.35 | 44.93 | 45.35 | 1,802 | +0.28(+0.62%) |
Apr 10, 2024 | 45.39 | 45.39 | 44.97 | 45.07 | 12,507 | -0.52(-1.14%) |
Apr 09, 2024 | 45.61 | 45.61 | 45.38 | 45.59 | 6,887 | +0.18(+0.40%) |
Apr 08, 2024 | 45.51 | 45.58 | 45.37 | 45.41 | 2,735 | -0.28(-0.61%) |
Apr 05, 2024 | 45.43 | 45.69 | 45.43 | 45.69 | 3,777 | +0.40(+0.88%) |
Apr 04, 2024 | 45.73 | 45.87 | 45.29 | 45.29 | 2,635 | -0.16(-0.35%) |
Apr 03, 2024 | 45.25 | 45.45 | 45.18 | 45.45 | 4,419 | +0.00(+0.00%) |
Apr 02, 2024 | 45.37 | 45.58 | 45.19 | 45.45 | 9,388 | +0.38(+0.84%) |
Apr 01, 2024 | 45.50 | 45.50 | 45.06 | 45.07 | 6,126 | -0.42(-0.92%) |
Mar 28, 2024 | 45.36 | 45.55 | 45.36 | 45.49 | 3,644 | -0.11(-0.24%) |
Mar 27, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 244 | +0.07(+0.15%) |
Mar 26, 2024 | 45.71 | 45.85 | 45.53 | 45.53 | 2,022 | -0.11(-0.24%) |
Mar 25, 2024 | 45.66 | 45.88 | 45.64 | 45.64 | 1,778 | +0.35(+0.77%) |
Mar 22, 2024 | 45.48 | 45.54 | 45.29 | 45.29 | 6,046 | +0.19(+0.42%) |
Mar 21, 2024 | 45.06 | 45.15 | 45.06 | 45.10 | 765 | -0.39(-0.86%) |
Mar 20, 2024 | 44.71 | 45.49 | 44.71 | 45.49 | 1,910 | +0.49(+1.09%) |
Mar 19, 2024 | 44.96 | 45.00 | 44.94 | 45.00 | 2,944 | +0.02(+0.04%) |
Mar 18, 2024 | 45.16 | 45.16 | 44.83 | 44.98 | 3,910 | -0.12(-0.27%) |
Mar 15, 2024 | 45.17 | 45.17 | 44.87 | 45.10 | 5,194 | -0.35(-0.77%) |
Mar 14, 2024 | 45.42 | 45.45 | 45.36 | 45.45 | 4,320 | -0.32(-0.70%) |
Mar 13, 2024 | 45.90 | 45.90 | 45.47 | 45.77 | 363,053 | -0.10(-0.22%) |
Mar 12, 2024 | 45.79 | 45.93 | 45.67 | 45.87 | 3,263 | -0.14(-0.29%) |
Mar 11, 2024 | 45.92 | 46.01 | 45.83 | 46.01 | 5,971 | -0.20(-0.42%) |
Mar 08, 2024 | 46.29 | 46.29 | 45.95 | 46.20 | 6,460 | +0.11(+0.24%) |
Mar 07, 2024 | 46.10 | 46.33 | 46.03 | 46.09 | 14,020 | +0.55(+1.21%) |
Mar 06, 2024 | 45.61 | 45.85 | 45.54 | 45.54 | 1,694 | +0.52(+1.16%) |
Mar 05, 2024 | 45.18 | 45.26 | 45.02 | 45.02 | 3,509 | -0.06(-0.13%) |
Mar 04, 2024 | 45.20 | 45.31 | 45.08 | 45.08 | 3,831 | -0.49(-1.08%) |
Mar 01, 2024 | 45.28 | 45.57 | 45.08 | 45.57 | 4,123 | +0.53(+1.18%) |
Feb 29, 2024 | 45.25 | 45.30 | 45.04 | 45.04 | 3,204 | -0.21(-0.46%) |
Feb 28, 2024 | 45.03 | 45.30 | 45.03 | 45.25 | 1,954 | -0.38(-0.83%) |
Feb 27, 2024 | 45.50 | 45.63 | 45.40 | 45.63 | 983 | -0.01(-0.02%) |
Feb 26, 2024 | 45.63 | 45.67 | 45.52 | 45.64 | 2,251 | -0.24(-0.52%) |
Feb 23, 2024 | 45.67 | 45.88 | 45.65 | 45.88 | 2,978 | +0.33(+0.72%) |
Feb 22, 2024 | 45.37 | 45.74 | 45.31 | 45.55 | 5,304 | +0.90(+2.02%) |
Feb 21, 2024 | 44.86 | 44.86 | 44.50 | 44.65 | 4,921 | +0.06(+0.13%) |
Feb 20, 2024 | 44.97 | 45.00 | 44.58 | 44.59 | 9,305 | -1.04(-2.28%) |
Feb 16, 2024 | 45.57 | 45.63 | 45.57 | 45.63 | 1,646 | +0.48(+1.06%) |
Feb 15, 2024 | 45.23 | 45.42 | 45.15 | 45.15 | 108,597 | +0.40(+0.89%) |
Feb 14, 2024 | 45.03 | 45.13 | 44.58 | 44.75 | 161,095 | +0.23(+0.52%) |
Feb 13, 2024 | 44.96 | 45.04 | 44.19 | 44.52 | 16,799 | -1.48(-3.22%) |
Feb 12, 2024 | 45.91 | 46.10 | 45.80 | 46.00 | 3,947 | -0.55(-1.18%) |
Feb 09, 2024 | 46.36 | 46.69 | 46.26 | 46.55 | 4,138 | +0.37(+0.80%) |
Feb 08, 2024 | 46.36 | 46.36 | 46.12 | 46.18 | 4,773 | -0.69(-1.47%) |
Feb 07, 2024 | 46.96 | 46.98 | 46.83 | 46.87 | 2,531 | +0.15(+0.32%) |
Feb 06, 2024 | 46.37 | 46.80 | 46.37 | 46.72 | 3,821 | +0.54(+1.17%) |
Feb 05, 2024 | 46.14 | 46.43 | 46.14 | 46.18 | 4,721 | -0.11(-0.24%) |
Feb 02, 2024 | 46.36 | 46.62 | 46.06 | 46.29 | 10,730 | -0.64(-1.36%) |
Feb 01, 2024 | 46.57 | 47.03 | 46.57 | 46.93 | 58,167 | +0.88(+1.91%) |
Jan 31, 2024 | 47.02 | 47.02 | 46.05 | 46.05 | 18,384 | -0.90(-1.92%) |
Jan 30, 2024 | 46.78 | 46.95 | 46.52 | 46.95 | 4,066 | -0.27(-0.57%) |
Jan 29, 2024 | 46.89 | 47.27 | 46.87 | 47.22 | 7,097 | +0.32(+0.68%) |
Jan 26, 2024 | 46.84 | 47.14 | 46.83 | 46.90 | 5,958 | +0.02(+0.04%) |
Jan 25, 2024 | 46.94 | 47.01 | 46.78 | 46.88 | 5,049 | +0.03(+0.06%) |
Jan 24, 2024 | 47.45 | 47.45 | 46.85 | 46.85 | 9,291 | +0.53(+1.14%) |
Jan 23, 2024 | 46.22 | 46.40 | 46.00 | 46.32 | 3,012 | +0.48(+1.05%) |
Jan 22, 2024 | 46.05 | 46.06 | 45.81 | 45.84 | 3,550 | -0.34(-0.74%) |
Jan 19, 2024 | 46.02 | 46.34 | 45.98 | 46.18 | 8,476 | -0.25(-0.54%) |
Jan 18, 2024 | 46.48 | 46.48 | 46.20 | 46.43 | 2,278 | -0.06(-0.13%) |
Jan 17, 2024 | 46.21 | 46.61 | 46.21 | 46.49 | 4,759 | -0.23(-0.49%) |
Jan 16, 2024 | 46.95 | 47.11 | 46.70 | 46.72 | 26,111 | -1.40(-2.91%) |
Jan 12, 2024 | 48.27 | 48.51 | 48.01 | 48.12 | 4,945 | +0.28(+0.59%) |
Jan 11, 2024 | 47.76 | 47.90 | 47.34 | 47.84 | 2,199 | +0.08(+0.17%) |
Jan 10, 2024 | 47.67 | 47.81 | 47.67 | 47.76 | 10,220 | -0.25(-0.52%) |
Jan 09, 2024 | 47.90 | 48.01 | 47.78 | 48.01 | 950 | +0.01(+0.02%) |
Jan 08, 2024 | 47.50 | 48.00 | 47.50 | 48.00 | 3,921 | +0.27(+0.57%) |
Jan 05, 2024 | 48.11 | 48.11 | 47.57 | 47.73 | 1,410 | +0.25(+0.53%) |
Jan 04, 2024 | 47.51 | 47.69 | 47.48 | 47.48 | 2,174 | +0.26(+0.55%) |
Jan 03, 2024 | 47.42 | 47.54 | 47.22 | 47.22 | 4,475 | -0.54(-1.13%) |
Jan 02, 2024 | 48.06 | 48.20 | 47.76 | 47.76 | 4,730 | -0.73(-1.52%) |
Dec 29, 2023 | 48.50 | 48.69 | 48.49 | 48.49 | 2,920 | -0.07(-0.13%) |
Dec 28, 2023 | 48.45 | 48.85 | 48.39 | 48.56 | 7,072 | +0.32(+0.66%) |
Dec 27, 2023 | 48.15 | 48.34 | 48.08 | 48.24 | 5,064 | +0.32(+0.67%) |
Dec 26, 2023 | 47.78 | 48.17 | 47.77 | 47.92 | 4,671 | +0.23(+0.49%) |
Dec 22, 2023 | 47.89 | 47.99 | 47.59 | 47.69 | 6,462 | -0.04(-0.09%) |
Dec 21, 2023 | 47.54 | 47.78 | 47.52 | 47.73 | 2,966 | +0.60(+1.27%) |
Dec 20, 2023 | 47.57 | 47.85 | 47.13 | 47.13 | 8,118 | -0.56(-1.17%) |
Dec 19, 2023 | 47.44 | 47.72 | 47.43 | 47.69 | 23,115 | +0.87(+1.85%) |
Dec 18, 2023 | 47.09 | 47.09 | 46.82 | 46.82 | 3,043 | +0.45(+0.96%) |
Dec 15, 2023 | 46.53 | 46.76 | 46.38 | 46.38 | 3,878 | -0.70(-1.48%) |
Dec 14, 2023 | 47.11 | 47.42 | 46.86 | 47.07 | 9,055 | +0.17(+0.36%) |
Dec 13, 2023 | 46.12 | 46.99 | 45.98 | 46.91 | 8,054 | +1.54(+3.39%) |
Dec 12, 2023 | 45.10 | 45.44 | 45.10 | 45.37 | 29,890 | -0.28(-0.62%) |
Dec 11, 2023 | 45.74 | 45.83 | 45.59 | 45.65 | 7,428 | -0.24(-0.53%) |
Dec 08, 2023 | 45.98 | 46.17 | 45.77 | 45.90 | 6,105 | -0.25(-0.53%) |
Dec 07, 2023 | 45.93 | 46.22 | 45.88 | 46.14 | 7,265 | +0.69(+1.51%) |
Dec 06, 2023 | 46.02 | 46.02 | 45.42 | 45.46 | 5,182 | +0.38(+0.85%) |
Dec 05, 2023 | 45.04 | 45.27 | 45.04 | 45.07 | 4,485 | -0.22(-0.48%) |
Dec 04, 2023 | 45.27 | 45.42 | 45.27 | 45.29 | 2,515 | -0.97(-2.10%) |
Dec 01, 2023 | 45.71 | 46.36 | 45.71 | 46.26 | 4,206 | +0.71(+1.56%) |
Nov 30, 2023 | 45.56 | 45.61 | 45.02 | 45.55 | 14,057 | +0.36(+0.79%) |
Nov 29, 2023 | 45.23 | 45.46 | 44.85 | 45.19 | 35,442 | +0.42(+0.94%) |
Nov 28, 2023 | 44.60 | 44.85 | 44.57 | 44.77 | 35,907 | +0.58(+1.31%) |
Nov 27, 2023 | 44.11 | 44.24 | 43.99 | 44.19 | 9,344 | +0.07(+0.16%) |
Nov 24, 2023 | 43.87 | 44.32 | 43.87 | 44.12 | 4,312 | +0.76(+1.76%) |
Nov 22, 2023 | 43.30 | 43.45 | 43.26 | 43.36 | 5,514 | -0.45(-1.03%) |
Nov 21, 2023 | 44.36 | 44.36 | 43.59 | 43.81 | 6,813 | -0.35(-0.80%) |
Nov 20, 2023 | 43.81 | 44.54 | 43.80 | 44.16 | 23,432 | +0.73(+1.69%) |
Nov 17, 2023 | 43.30 | 43.60 | 43.30 | 43.43 | 3,887 | +0.08(+0.18%) |
Nov 16, 2023 | 43.78 | 43.82 | 43.32 | 43.35 | 5,037 | -0.87(-1.97%) |
Nov 15, 2023 | 44.28 | 44.34 | 44.01 | 44.22 | 6,008 | +0.25(+0.58%) |
Nov 14, 2023 | 43.42 | 44.03 | 43.39 | 43.97 | 15,870 | +1.69(+3.99%) |
Nov 13, 2023 | 42.47 | 42.64 | 42.28 | 42.28 | 46,928 | -0.54(-1.26%) |
Nov 10, 2023 | 42.72 | 42.86 | 42.70 | 42.82 | 3,984 | -0.03(-0.07%) |
Nov 09, 2023 | 43.37 | 43.41 | 42.85 | 42.85 | 4,954 | -0.24(-0.55%) |
Nov 08, 2023 | 43.43 | 43.44 | 43.08 | 43.08 | 2,368 | -0.26(-0.61%) |
Nov 07, 2023 | 43.28 | 43.49 | 43.26 | 43.35 | 3,181 | -0.25(-0.58%) |
Nov 06, 2023 | 43.77 | 43.84 | 43.60 | 43.60 | 5,670 | +0.19(+0.43%) |
Nov 03, 2023 | 43.35 | 43.44 | 43.26 | 43.42 | 3,392 | +0.60(+1.40%) |
Nov 02, 2023 | 42.51 | 42.82 | 42.51 | 42.82 | 34,433 | +1.20(+2.87%) |
Nov 01, 2023 | 41.22 | 41.62 | 41.22 | 41.62 | 5,044 | +0.82(+2.02%) |
Oct 31, 2023 | 40.91 | 40.96 | 40.76 | 40.80 | 5,371 | -0.18(-0.43%) |
Oct 30, 2023 | 40.95 | 41.04 | 40.68 | 40.98 | 18,732 | +0.76(+1.90%) |
Oct 27, 2023 | 40.55 | 40.60 | 40.20 | 40.21 | 3,967 | -0.46(-1.13%) |
Oct 26, 2023 | 41.01 | 41.01 | 40.67 | 40.67 | 3,469 | -0.10(-0.24%) |
Oct 25, 2023 | 41.09 | 41.18 | 40.77 | 40.77 | 5,723 | -0.65(-1.56%) |
Oct 24, 2023 | 41.44 | 41.54 | 41.29 | 41.42 | 11,231 | +0.23(+0.55%) |
Oct 23, 2023 | 41.05 | 41.42 | 41.05 | 41.19 | 5,759 | +0.13(+0.31%) |
Oct 20, 2023 | 41.34 | 41.36 | 41.07 | 41.07 | 4,876 | -0.90(-2.15%) |
Oct 19, 2023 | 42.04 | 42.23 | 41.97 | 41.97 | 3,450 | -0.20(-0.46%) |
Oct 18, 2023 | 42.47 | 42.47 | 42.16 | 42.16 | 2,428 | -0.61(-1.42%) |
Oct 17, 2023 | 42.39 | 42.77 | 42.39 | 42.77 | 4,355 | -0.12(-0.27%) |
Oct 16, 2023 | 42.75 | 43.01 | 42.78 | 42.89 | 6,106 | +0.30(+0.71%) |
Oct 13, 2023 | 42.70 | 42.70 | 42.55 | 42.58 | 4,227 | -0.32(-0.75%) |
Oct 12, 2023 | 43.60 | 43.60 | 42.91 | 42.91 | 5,575 | -1.22(-2.78%) |
Oct 11, 2023 | 44.30 | 44.37 | 44.01 | 44.13 | 3,088 | -0.18(-0.40%) |
Oct 10, 2023 | 43.96 | 44.38 | 43.96 | 44.31 | 3,412 | +0.38(+0.87%) |
Oct 09, 2023 | 43.47 | 43.94 | 43.47 | 43.93 | 2,018 | -0.20(-0.44%) |
Oct 06, 2023 | 43.38 | 44.19 | 43.38 | 44.12 | 13,325 | +0.37(+0.85%) |
Oct 05, 2023 | 43.48 | 43.76 | 43.42 | 43.75 | 3,606 | +0.74(+1.73%) |
Oct 04, 2023 | 43.03 | 43.16 | 42.81 | 43.01 | 1,878 | +0.45(+1.06%) |
Oct 03, 2023 | 42.79 | 42.79 | 42.37 | 42.55 | 31,826 | -0.38(-0.89%) |