Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 44.62 | 44.91 | 44.01 | 44.59 | 159,197 | +0.21(+0.47%) |
May 23, 2024 | 45.20 | 45.20 | 44.16 | 44.38 | 127,594 | -0.70(-1.55%) |
May 22, 2024 | 45.45 | 45.60 | 44.76 | 45.08 | 100,062 | -0.19(-0.42%) |
May 21, 2024 | 45.74 | 45.97 | 45.22 | 45.27 | 63,321 | -0.31(-0.68%) |
May 20, 2024 | 46.25 | 46.44 | 45.55 | 45.58 | 103,980 | -0.79(-1.70%) |
May 17, 2024 | 46.67 | 46.70 | 46.13 | 46.37 | 81,577 | -0.06(-0.13%) |
May 16, 2024 | 46.67 | 46.87 | 46.38 | 46.43 | 107,557 | -0.16(-0.34%) |
May 15, 2024 | 46.75 | 46.98 | 46.44 | 46.59 | 62,746 | +0.07(+0.15%) |
May 14, 2024 | 47.01 | 47.19 | 46.36 | 46.52 | 77,498 | -0.08(-0.17%) |
May 13, 2024 | 46.80 | 47.21 | 46.40 | 46.60 | 84,006 | -0.27(-0.58%) |
May 10, 2024 | 47.51 | 47.73 | 46.76 | 46.87 | 55,047 | -0.56(-1.18%) |
May 09, 2024 | 47.41 | 47.51 | 46.65 | 47.43 | 61,986 | -0.06(-0.13%) |
May 08, 2024 | 47.60 | 47.91 | 47.47 | 47.49 | 80,011 | -0.12(-0.25%) |
May 07, 2024 | 47.53 | 48.05 | 47.52 | 47.61 | 77,972 | +0.08(+0.17%) |
May 06, 2024 | 47.18 | 47.83 | 47.11 | 47.53 | 67,643 | +0.41(+0.87%) |
May 03, 2024 | 47.54 | 47.54 | 46.80 | 47.12 | 106,638 | -0.28(-0.59%) |
May 02, 2024 | 46.80 | 47.40 | 46.64 | 47.40 | 154,328 | +0.74(+1.59%) |
May 01, 2024 | 45.82 | 46.87 | 45.51 | 46.66 | 123,163 | +1.06(+2.32%) |
Apr 30, 2024 | 45.01 | 45.89 | 44.61 | 45.60 | 145,099 | +0.62(+1.38%) |
Apr 29, 2024 | 45.33 | 45.73 | 44.93 | 44.98 | 131,270 | -0.58(-1.27%) |
Apr 26, 2024 | 45.67 | 46.90 | 45.28 | 45.56 | 192,898 | -0.26(-0.57%) |
Apr 25, 2024 | 49.03 | 50.01 | 44.88 | 45.82 | 287,241 | -5.10(-10.02%) |
Apr 24, 2024 | 50.65 | 51.17 | 50.52 | 50.92 | 100,272 | +0.02(+0.04%) |
Apr 23, 2024 | 51.25 | 51.55 | 50.85 | 50.90 | 96,774 | -0.27(-0.53%) |
Apr 22, 2024 | 50.90 | 51.80 | 50.88 | 51.17 | 132,080 | +0.29(+0.57%) |
Apr 19, 2024 | 50.09 | 51.01 | 50.07 | 50.88 | 137,138 | +0.87(+1.74%) |
Apr 18, 2024 | 48.62 | 50.03 | 48.62 | 50.01 | 216,046 | +1.36(+2.80%) |
Apr 17, 2024 | 48.81 | 49.00 | 48.30 | 48.65 | 151,550 | -0.20(-0.41%) |
Apr 16, 2024 | 48.25 | 48.90 | 48.04 | 48.85 | 100,383 | +0.53(+1.10%) |
Apr 15, 2024 | 47.72 | 48.50 | 47.72 | 48.32 | 100,011 | +0.56(+1.17%) |
Apr 12, 2024 | 47.53 | 48.00 | 47.50 | 47.76 | 121,369 | +0.24(+0.51%) |
Apr 11, 2024 | 47.60 | 47.98 | 46.81 | 47.52 | 133,642 | -0.13(-0.27%) |
Apr 10, 2024 | 47.37 | 47.76 | 47.12 | 47.65 | 104,143 | -0.32(-0.67%) |
Apr 09, 2024 | 47.51 | 47.99 | 47.27 | 47.97 | 85,478 | +0.44(+0.93%) |
Apr 08, 2024 | 47.56 | 47.96 | 47.50 | 47.53 | 112,583 | -0.04(-0.08%) |
Apr 05, 2024 | 47.96 | 48.33 | 47.57 | 47.57 | 86,646 | -0.39(-0.81%) |
Apr 04, 2024 | 48.74 | 48.74 | 47.69 | 47.96 | 83,679 | -0.43(-0.89%) |
Apr 03, 2024 | 48.44 | 48.58 | 48.01 | 48.39 | 109,475 | -0.05(-0.10%) |
Apr 02, 2024 | 48.66 | 48.81 | 48.24 | 48.44 | 139,756 | -0.60(-1.22%) |
Apr 01, 2024 | 50.35 | 50.49 | 49.04 | 49.04 | 87,225 | -1.13(-2.25%) |
Mar 28, 2024 | 50.07 | 50.41 | 49.84 | 50.17 | 194,645 | +0.48(+0.97%) |
Mar 27, 2024 | 49.72 | 50.01 | 49.59 | 49.69 | 143,476 | +0.30(+0.61%) |
Mar 26, 2024 | 49.64 | 49.69 | 49.30 | 49.39 | 249,543 | +0.12(+0.24%) |
Mar 25, 2024 | 50.10 | 50.16 | 49.27 | 49.27 | 75,771 | -0.54(-1.08%) |
Mar 22, 2024 | 50.67 | 50.73 | 49.52 | 49.81 | 138,529 | -0.63(-1.25%) |
Mar 21, 2024 | 50.80 | 51.06 | 50.29 | 50.44 | 154,892 | -0.05(-0.10%) |
Mar 20, 2024 | 50.52 | 50.83 | 50.18 | 50.49 | 134,114 | -0.01(-0.02%) |
Mar 19, 2024 | 50.20 | 50.68 | 50.20 | 50.50 | 181,701 | +0.37(+0.74%) |
Mar 18, 2024 | 50.51 | 51.11 | 49.98 | 50.13 | 180,151 | -0.40(-0.79%) |
Mar 15, 2024 | 50.26 | 51.23 | 50.26 | 50.53 | 1,017,565 | -0.08(-0.16%) |
Mar 14, 2024 | 52.00 | 52.03 | 50.60 | 50.61 | 163,526 | -1.25(-2.41%) |
Mar 13, 2024 | 52.45 | 52.69 | 51.63 | 51.86 | 125,635 | -0.32(-0.61%) |
Mar 12, 2024 | 52.26 | 52.63 | 51.50 | 52.18 | 168,667 | -0.26(-0.50%) |
Mar 11, 2024 | 52.54 | 52.80 | 52.21 | 52.44 | 108,773 | -0.29(-0.55%) |
Mar 08, 2024 | 52.81 | 53.11 | 52.42 | 52.73 | 111,550 | +0.23(+0.44%) |
Mar 07, 2024 | 53.30 | 53.34 | 52.50 | 52.50 | 95,729 | -0.46(-0.87%) |
Mar 06, 2024 | 52.71 | 53.18 | 52.08 | 52.96 | 127,177 | +0.62(+1.18%) |
Mar 05, 2024 | 52.60 | 52.95 | 52.31 | 52.34 | 116,234 | -0.40(-0.75%) |
Mar 04, 2024 | 52.48 | 54.42 | 52.48 | 52.74 | 213,856 | +0.91(+1.76%) |
Mar 01, 2024 | 52.45 | 52.53 | 51.81 | 51.83 | 99,137 | -0.57(-1.08%) |
Feb 29, 2024 | 52.75 | 52.78 | 52.04 | 52.39 | 134,859 | -0.10(-0.19%) |
Feb 28, 2024 | 52.54 | 52.74 | 51.79 | 52.49 | 132,597 | -0.02(-0.04%) |
Feb 27, 2024 | 51.64 | 52.58 | 51.03 | 52.51 | 161,736 | +0.92(+1.79%) |
Feb 26, 2024 | 50.41 | 51.59 | 50.00 | 51.59 | 162,292 | +1.17(+2.32%) |
Feb 23, 2024 | 50.14 | 51.13 | 49.78 | 50.42 | 163,177 | +0.25(+0.49%) |
Feb 22, 2024 | 48.36 | 50.43 | 48.36 | 50.17 | 188,015 | +1.41(+2.89%) |
Feb 21, 2024 | 49.36 | 49.52 | 48.67 | 48.76 | 232,226 | -0.75(-1.52%) |
Feb 20, 2024 | 49.54 | 50.14 | 49.26 | 49.51 | 119,512 | -0.39(-0.78%) |
Feb 16, 2024 | 50.01 | 50.43 | 49.70 | 49.90 | 156,892 | -0.34(-0.67%) |
Feb 15, 2024 | 49.40 | 50.55 | 49.36 | 50.24 | 124,596 | +1.15(+2.35%) |
Feb 14, 2024 | 49.26 | 49.54 | 48.73 | 49.09 | 103,143 | +0.18(+0.37%) |
Feb 13, 2024 | 50.08 | 50.13 | 48.73 | 48.91 | 110,726 | -1.53(-3.03%) |
Feb 12, 2024 | 49.60 | 50.76 | 49.60 | 50.44 | 98,941 | +0.99(+2.01%) |
Feb 09, 2024 | 48.83 | 49.67 | 48.66 | 49.44 | 74,126 | +0.77(+1.59%) |
Feb 08, 2024 | 48.51 | 48.77 | 48.23 | 48.67 | 62,432 | +0.20(+0.41%) |
Feb 07, 2024 | 48.57 | 48.72 | 48.24 | 48.47 | 55,276 | -0.09(-0.18%) |
Feb 06, 2024 | 48.23 | 49.13 | 48.23 | 48.56 | 82,629 | +0.14(+0.29%) |
Feb 05, 2024 | 48.51 | 48.94 | 48.01 | 48.42 | 94,781 | -0.30(-0.61%) |
Feb 02, 2024 | 48.73 | 49.06 | 48.44 | 48.72 | 79,428 | -0.38(-0.77%) |
Feb 01, 2024 | 49.28 | 49.71 | 48.09 | 49.10 | 266,622 | -0.40(-0.80%) |
Jan 31, 2024 | 48.83 | 51.19 | 48.83 | 49.49 | 234,607 | +0.62(+1.26%) |
Jan 30, 2024 | 48.38 | 48.92 | 48.21 | 48.88 | 61,624 | +0.48(+0.98%) |
Jan 29, 2024 | 48.49 | 48.91 | 48.09 | 48.40 | 82,600 | -0.26(-0.53%) |
Jan 26, 2024 | 48.01 | 48.69 | 48.01 | 48.66 | 91,956 | +0.60(+1.24%) |
Jan 25, 2024 | 48.24 | 48.37 | 47.83 | 48.06 | 62,233 | -0.08(-0.17%) |
Jan 24, 2024 | 48.35 | 48.68 | 48.11 | 48.14 | 63,790 | -0.01(-0.02%) |
Jan 23, 2024 | 48.45 | 48.77 | 47.92 | 48.15 | 76,105 | -0.20(-0.41%) |
Jan 22, 2024 | 47.63 | 48.40 | 47.63 | 48.35 | 78,315 | +0.88(+1.86%) |
Jan 19, 2024 | 46.98 | 47.49 | 46.97 | 47.47 | 91,145 | +0.54(+1.14%) |
Jan 18, 2024 | 46.58 | 47.04 | 46.39 | 46.93 | 92,714 | +0.32(+0.68%) |
Jan 17, 2024 | 46.24 | 46.98 | 46.15 | 46.61 | 112,498 | +0.20(+0.43%) |
Jan 16, 2024 | 46.16 | 47.16 | 46.01 | 46.42 | 135,616 | +0.33(+0.71%) |
Jan 12, 2024 | 46.26 | 46.35 | 45.82 | 46.09 | 68,286 | +0.07(+0.15%) |
Jan 11, 2024 | 45.98 | 46.43 | 45.32 | 46.02 | 85,990 | +0.09(+0.19%) |
Jan 10, 2024 | 45.85 | 46.15 | 45.73 | 45.93 | 65,283 | -0.11(-0.24%) |
Jan 09, 2024 | 46.17 | 46.22 | 45.58 | 46.04 | 60,148 | -0.38(-0.81%) |
Jan 08, 2024 | 46.25 | 46.50 | 45.92 | 46.42 | 83,696 | +0.07(+0.15%) |
Jan 05, 2024 | 46.47 | 46.89 | 46.31 | 46.35 | 88,408 | -0.18(-0.38%) |
Jan 04, 2024 | 46.53 | 47.02 | 46.43 | 46.52 | 94,712 | +0.22(+0.47%) |
Jan 03, 2024 | 46.67 | 47.40 | 46.31 | 46.31 | 104,790 | -0.37(-0.79%) |
Jan 02, 2024 | 46.58 | 47.11 | 46.53 | 46.67 | 84,303 | +0.22(+0.47%) |
Dec 29, 2023 | 46.82 | 46.82 | 46.35 | 46.46 | 65,087 | -0.31(-0.66%) |
Dec 28, 2023 | 46.94 | 47.18 | 46.76 | 46.76 | 61,230 | -0.09(-0.19%) |
Dec 27, 2023 | 46.93 | 46.93 | 46.55 | 46.85 | 105,612 | +0.02(+0.04%) |
Dec 26, 2023 | 47.12 | 47.14 | 46.73 | 46.83 | 66,303 | -0.18(-0.38%) |
Dec 22, 2023 | 46.56 | 47.17 | 46.47 | 47.01 | 111,554 | +0.73(+1.59%) |
Dec 21, 2023 | 46.23 | 46.46 | 45.50 | 46.28 | 99,903 | +0.10(+0.22%) |
Dec 20, 2023 | 46.32 | 46.89 | 45.75 | 46.18 | 137,595 | -0.13(-0.28%) |
Dec 19, 2023 | 46.31 | 46.56 | 46.06 | 46.31 | 127,565 | +0.09(+0.19%) |
Dec 18, 2023 | 45.17 | 46.49 | 45.14 | 46.22 | 201,589 | +1.09(+2.42%) |
Dec 15, 2023 | 46.83 | 46.87 | 45.03 | 45.12 | 382,652 | -1.45(-3.11%) |
Dec 14, 2023 | 47.98 | 47.98 | 46.42 | 46.57 | 119,284 | -1.08(-2.27%) |
Dec 13, 2023 | 47.51 | 47.95 | 47.11 | 47.66 | 286,999 | +0.27(+0.57%) |
Dec 12, 2023 | 47.67 | 47.83 | 47.35 | 47.39 | 117,846 | -0.23(-0.48%) |
Dec 11, 2023 | 47.57 | 47.92 | 47.20 | 47.62 | 79,209 | +0.09(+0.19%) |
Dec 08, 2023 | 47.05 | 47.54 | 46.76 | 47.53 | 64,413 | +0.28(+0.59%) |
Dec 07, 2023 | 47.17 | 47.43 | 46.61 | 47.25 | 129,933 | -0.08(-0.17%) |
Dec 06, 2023 | 48.12 | 48.39 | 47.15 | 47.33 | 87,177 | -0.36(-0.75%) |
Dec 05, 2023 | 47.86 | 48.26 | 47.64 | 47.69 | 116,618 | -0.47(-0.97%) |
Dec 04, 2023 | 47.61 | 48.38 | 47.57 | 48.15 | 147,724 | +0.48(+1.00%) |