Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 47.79 | 48.53 | 47.09 | 48.35 | 338,754 | +0.74(+1.55%) |
May 16, 2024 | 49.20 | 49.20 | 47.27 | 47.61 | 376,569 | -1.80(-3.64%) |
May 15, 2024 | 49.32 | 50.27 | 49.07 | 49.41 | 445,716 | +0.88(+1.81%) |
May 14, 2024 | 49.00 | 49.00 | 48.02 | 48.53 | 229,265 | +0.01(+0.02%) |
May 13, 2024 | 48.26 | 49.45 | 48.23 | 48.52 | 294,372 | +0.42(+0.87%) |
May 10, 2024 | 48.46 | 49.02 | 47.64 | 48.10 | 315,714 | -0.55(-1.13%) |
May 09, 2024 | 47.83 | 48.98 | 46.92 | 48.65 | 318,999 | +0.96(+2.01%) |
May 08, 2024 | 46.00 | 48.46 | 45.47 | 47.69 | 654,605 | -1.83(-3.70%) |
May 07, 2024 | 47.24 | 49.85 | 47.00 | 49.52 | 505,563 | +2.58(+5.50%) |
May 06, 2024 | 48.00 | 48.41 | 46.75 | 46.94 | 494,551 | -0.89(-1.86%) |
May 03, 2024 | 48.87 | 49.00 | 47.56 | 47.83 | 345,262 | -0.05(-0.10%) |
May 02, 2024 | 47.32 | 48.24 | 47.01 | 47.88 | 344,066 | +0.80(+1.70%) |
May 01, 2024 | 46.04 | 48.65 | 45.46 | 47.08 | 471,942 | +1.21(+2.64%) |
Apr 30, 2024 | 46.04 | 46.42 | 45.51 | 45.87 | 321,674 | -0.80(-1.71%) |
Apr 29, 2024 | 46.44 | 47.15 | 46.20 | 46.67 | 248,823 | +0.62(+1.35%) |
Apr 26, 2024 | 45.66 | 46.35 | 45.40 | 46.05 | 284,638 | +0.60(+1.32%) |
Apr 25, 2024 | 45.49 | 45.76 | 44.50 | 45.45 | 258,210 | -0.66(-1.43%) |
Apr 24, 2024 | 46.51 | 46.87 | 46.04 | 46.11 | 199,486 | -0.31(-0.67%) |
Apr 23, 2024 | 45.59 | 47.14 | 45.42 | 46.42 | 362,327 | +1.04(+2.29%) |
Apr 22, 2024 | 44.16 | 45.72 | 45.38 | 300,916 | +1.64(+3.75%) | |
Apr 19, 2024 | 43.67 | 44.50 | 42.38 | 43.74 | 522,006 | -0.12(-0.27%) |
Apr 18, 2024 | 46.06 | 46.56 | 43.69 | 43.86 | 426,930 | -2.40(-5.19%) |
Apr 17, 2024 | 47.94 | 47.94 | 45.98 | 46.26 | 319,426 | -1.26(-2.65%) |
Apr 16, 2024 | 48.16 | 48.61 | 46.88 | 47.52 | 245,185 | -1.18(-2.42%) |
Apr 15, 2024 | 48.41 | 49.23 | 47.90 | 48.70 | 352,368 | +0.80(+1.67%) |
Apr 12, 2024 | 48.64 | 48.93 | 46.94 | 47.90 | 301,434 | -0.82(-1.68%) |
Apr 11, 2024 | 49.49 | 49.79 | 48.46 | 48.72 | 222,146 | -0.46(-0.94%) |
Apr 10, 2024 | 48.84 | 49.78 | 48.38 | 49.18 | 363,913 | -1.16(-2.30%) |
Apr 09, 2024 | 50.29 | 50.41 | 48.93 | 50.34 | 310,429 | +0.11(+0.22%) |
Apr 08, 2024 | 51.44 | 51.44 | 50.17 | 50.23 | 262,750 | -0.84(-1.64%) |
Apr 05, 2024 | 50.08 | 51.71 | 49.61 | 51.07 | 321,181 | +0.65(+1.29%) |
Apr 04, 2024 | 51.47 | 51.84 | 50.27 | 50.42 | 280,385 | -0.91(-1.77%) |
Apr 03, 2024 | 50.96 | 52.19 | 50.27 | 51.33 | 455,124 | +0.07(+0.14%) |
Apr 02, 2024 | 52.50 | 52.50 | 51.23 | 51.26 | 603,336 | -1.64(-3.10%) |
Apr 01, 2024 | 52.60 | 53.05 | 51.57 | 52.90 | 480,543 | +0.88(+1.69%) |
Mar 28, 2024 | 52.44 | 52.50 | 51.50 | 52.02 | 473,847 | -0.31(-0.59%) |
Mar 27, 2024 | 50.25 | 52.43 | 50.25 | 52.33 | 576,952 | +2.77(+5.59%) |
Mar 26, 2024 | 48.13 | 49.82 | 48.13 | 49.56 | 758,197 | +1.62(+3.38%) |
Mar 25, 2024 | 47.06 | 48.34 | 46.99 | 47.94 | 767,149 | +1.04(+2.22%) |
Mar 22, 2024 | 46.90 | 47.28 | 45.59 | 46.90 | 840,501 | +0.21(+0.45%) |
Mar 21, 2024 | 46.00 | 46.93 | 45.82 | 46.69 | 743,501 | +0.94(+2.05%) |
Mar 20, 2024 | 45.27 | 46.00 | 44.45 | 45.75 | 390,347 | +0.12(+0.26%) |
Mar 19, 2024 | 44.15 | 45.69 | 44.15 | 45.63 | 302,028 | +1.44(+3.26%) |
Mar 18, 2024 | 44.20 | 44.63 | 43.48 | 44.19 | 408,016 | -0.07(-0.16%) |
Mar 15, 2024 | 43.98 | 44.94 | 43.98 | 44.26 | 1,161,878 | +0.05(+0.11%) |
Mar 14, 2024 | 44.05 | 44.64 | 43.68 | 44.21 | 411,227 | -0.30(-0.67%) |
Mar 13, 2024 | 44.42 | 45.09 | 44.17 | 44.51 | 275,683 | +0.11(+0.25%) |
Mar 12, 2024 | 44.24 | 45.05 | 44.24 | 44.40 | 315,901 | -0.19(-0.43%) |
Mar 11, 2024 | 44.90 | 45.62 | 44.08 | 44.59 | 592,684 | -0.61(-1.35%) |
Mar 08, 2024 | 45.31 | 46.10 | 44.75 | 45.20 | 287,956 | +0.38(+0.85%) |
Mar 07, 2024 | 45.69 | 46.09 | 44.72 | 44.82 | 251,270 | -0.36(-0.80%) |
Mar 06, 2024 | 44.87 | 45.71 | 44.23 | 45.18 | 345,758 | +0.72(+1.62%) |
Mar 05, 2024 | 44.69 | 44.84 | 43.96 | 44.46 | 341,299 | -0.31(-0.69%) |
Mar 04, 2024 | 44.89 | 45.22 | 44.32 | 44.77 | 394,454 | +0.06(+0.13%) |
Mar 01, 2024 | 46.43 | 46.91 | 44.45 | 44.71 | 472,479 | -0.97(-2.12%) |
Feb 29, 2024 | 49.23 | 49.90 | 43.87 | 45.68 | 910,954 | -2.12(-4.44%) |
Feb 28, 2024 | 47.42 | 48.46 | 47.31 | 47.80 | 518,306 | -0.20(-0.42%) |
Feb 27, 2024 | 48.24 | 48.79 | 47.96 | 48.00 | 403,835 | -0.08(-0.17%) |
Feb 26, 2024 | 46.94 | 48.34 | 46.53 | 48.08 | 250,005 | +0.76(+1.61%) |
Feb 23, 2024 | 48.26 | 48.60 | 47.20 | 47.32 | 284,291 | -0.99(-2.05%) |
Feb 22, 2024 | 48.20 | 48.99 | 47.68 | 48.31 | 675,980 | +0.18(+0.37%) |
Feb 21, 2024 | 49.11 | 49.60 | 47.41 | 48.13 | 616,683 | -1.37(-2.77%) |
Feb 20, 2024 | 48.86 | 50.09 | 48.63 | 49.50 | 796,522 | +0.30(+0.61%) |
Feb 16, 2024 | 48.93 | 49.91 | 48.61 | 49.20 | 397,004 | -0.17(-0.34%) |
Feb 15, 2024 | 47.92 | 49.49 | 47.77 | 49.37 | 481,898 | +1.81(+3.81%) |
Feb 14, 2024 | 46.84 | 47.90 | 46.20 | 47.56 | 280,211 | +1.61(+3.50%) |
Feb 13, 2024 | 45.54 | 47.25 | 44.07 | 45.95 | 475,011 | -1.47(-3.10%) |
Feb 12, 2024 | 46.75 | 47.45 | 45.90 | 47.42 | 402,303 | +0.64(+1.37%) |
Feb 09, 2024 | 46.01 | 47.37 | 45.77 | 46.78 | 337,593 | +0.93(+2.03%) |
Feb 08, 2024 | 44.19 | 45.96 | 44.01 | 45.85 | 357,264 | +1.62(+3.66%) |
Feb 07, 2024 | 44.17 | 44.57 | 41.58 | 44.23 | 318,485 | +0.07(+0.16%) |
Feb 06, 2024 | 43.15 | 44.43 | 43.11 | 44.16 | 347,907 | +0.94(+2.17%) |
Feb 05, 2024 | 42.47 | 43.45 | 42.19 | 43.22 | 439,851 | +0.33(+0.77%) |
Feb 02, 2024 | 43.01 | 43.61 | 42.49 | 42.89 | 293,344 | -0.76(-1.74%) |
Feb 01, 2024 | 43.46 | 43.91 | 42.60 | 43.65 | 437,367 | +0.67(+1.56%) |
Jan 31, 2024 | 43.97 | 44.31 | 42.62 | 42.98 | 350,258 | -1.28(-2.89%) |
Jan 30, 2024 | 43.81 | 44.63 | 43.81 | 44.26 | 664,657 | -0.30(-0.67%) |
Jan 29, 2024 | 43.01 | 44.59 | 42.42 | 44.56 | 467,283 | +1.96(+4.60%) |
Jan 26, 2024 | 42.91 | 43.26 | 42.09 | 42.60 | 443,340 | +0.00(+0.00%) |
Jan 25, 2024 | 43.41 | 44.35 | 42.22 | 42.60 | 806,865 | +1.78(+4.36%) |
Jan 24, 2024 | 42.62 | 42.62 | 40.78 | 40.82 | 232,176 | -1.43(-3.38%) |
Jan 23, 2024 | 42.37 | 42.49 | 41.01 | 42.25 | 794,452 | +0.22(+0.52%) |
Jan 22, 2024 | 39.90 | 42.27 | 39.90 | 42.03 | 1,146,876 | +2.36(+5.95%) |
Jan 19, 2024 | 39.56 | 39.73 | 38.69 | 39.67 | 298,380 | +0.51(+1.30%) |
Jan 18, 2024 | 38.04 | 39.24 | 37.36 | 39.16 | 408,272 | +1.33(+3.52%) |
Jan 17, 2024 | 38.75 | 39.06 | 37.34 | 37.83 | 341,239 | -1.37(-3.49%) |
Jan 16, 2024 | 38.39 | 39.28 | 37.72 | 39.20 | 1,040,776 | +0.96(+2.51%) |
Jan 12, 2024 | 37.91 | 38.49 | 37.16 | 38.24 | 1,311,306 | +0.85(+2.27%) |
Jan 11, 2024 | 36.62 | 37.53 | 36.35 | 37.39 | 756,399 | +0.06(+0.16%) |
Jan 10, 2024 | 37.20 | 37.54 | 35.78 | 37.33 | 694,088 | +0.02(+0.05%) |
Jan 09, 2024 | 35.15 | 37.54 | 34.36 | 37.31 | 1,125,061 | +2.52(+7.24%) |
Jan 08, 2024 | 32.44 | 34.82 | 32.31 | 34.79 | 817,897 | +2.27(+6.98%) |
Jan 05, 2024 | 33.55 | 33.79 | 32.31 | 32.52 | 1,339,016 | -1.48(-4.35%) |
Jan 04, 2024 | 34.17 | 34.76 | 33.85 | 34.00 | 3,610,240 | +0.13(+0.38%) |
Jan 03, 2024 | 34.68 | 34.74 | 33.25 | 33.87 | 649,317 | -1.01(-2.90%) |
Jan 02, 2024 | 35.12 | 36.58 | 34.45 | 34.88 | 279,070 | -0.73(-2.05%) |
Dec 29, 2023 | 36.06 | 36.06 | 35.48 | 35.61 | 343,215 | -0.41(-1.14%) |
Dec 28, 2023 | 35.35 | 36.20 | 35.17 | 36.02 | 244,022 | +0.64(+1.81%) |
Dec 27, 2023 | 36.36 | 36.45 | 34.98 | 35.38 | 272,059 | -0.93(-2.56%) |
Dec 26, 2023 | 35.00 | 36.60 | 34.80 | 36.31 | 245,975 | +1.56(+4.49%) |
Dec 22, 2023 | 35.86 | 36.69 | 34.66 | 34.75 | 276,738 | -0.75(-2.11%) |
Dec 21, 2023 | 34.59 | 35.66 | 34.59 | 35.50 | 275,750 | +1.46(+4.29%) |
Dec 20, 2023 | 34.84 | 36.03 | 33.94 | 34.04 | 428,326 | -0.81(-2.32%) |
Dec 19, 2023 | 34.68 | 35.18 | 34.00 | 34.85 | 790,151 | +0.57(+1.66%) |
Dec 18, 2023 | 36.66 | 37.03 | 34.08 | 34.28 | 389,767 | -2.53(-6.87%) |
Dec 15, 2023 | 37.34 | 37.87 | 36.00 | 36.81 | 1,362,229 | -0.28(-0.75%) |
Dec 14, 2023 | 36.30 | 37.92 | 36.24 | 37.09 | 471,252 | +1.50(+4.21%) |
Dec 13, 2023 | 34.21 | 35.61 | 33.27 | 35.59 | 398,863 | +1.43(+4.19%) |
Dec 12, 2023 | 34.13 | 34.37 | 33.50 | 34.16 | 229,587 | -0.05(-0.15%) |
Dec 11, 2023 | 33.76 | 34.28 | 33.50 | 34.21 | 257,366 | +0.35(+1.03%) |
Dec 08, 2023 | 34.09 | 34.39 | 33.39 | 33.86 | 241,710 | -0.38(-1.11%) |
Dec 07, 2023 | 33.70 | 34.30 | 33.10 | 34.24 | 325,744 | +0.62(+1.84%) |
Dec 06, 2023 | 35.61 | 35.61 | 33.55 | 33.62 | 232,291 | -1.47(-4.19%) |
Dec 05, 2023 | 35.80 | 35.80 | 34.52 | 35.09 | 237,992 | -0.93(-2.58%) |
Dec 04, 2023 | 35.16 | 36.06 | 34.97 | 36.02 | 311,463 | +0.40(+1.12%) |