Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 48.23 | 48.28 | 47.74 | 47.79 | 10,028 | -0.65(-1.34%) |
Jun 03, 2024 | 48.54 | 48.56 | 48.29 | 48.44 | 16,874 | -0.34(-0.70%) |
May 31, 2024 | 48.33 | 48.78 | 48.19 | 48.78 | 10,285 | +0.50(+1.04%) |
May 30, 2024 | 48.10 | 48.49 | 48.10 | 48.28 | 7,961 | +0.41(+0.85%) |
May 29, 2024 | 47.97 | 48.09 | 47.87 | 47.87 | 4,616 | -0.63(-1.30%) |
May 28, 2024 | 49.01 | 49.01 | 48.41 | 48.50 | 24,714 | -0.11(-0.23%) |
May 24, 2024 | 48.60 | 48.72 | 48.52 | 48.61 | 26,034 | +0.38(+0.79%) |
May 23, 2024 | 48.57 | 48.67 | 48.09 | 48.23 | 27,413 | -0.51(-1.05%) |
May 22, 2024 | 49.01 | 49.03 | 48.67 | 48.74 | 23,819 | -0.36(-0.73%) |
May 21, 2024 | 49.09 | 49.26 | 49.04 | 49.10 | 8,595 | -0.10(-0.20%) |
May 20, 2024 | 49.11 | 49.38 | 49.11 | 49.20 | 37,891 | +0.14(+0.29%) |
May 17, 2024 | 49.16 | 49.18 | 48.94 | 49.06 | 7,158 | -0.01(-0.02%) |
May 16, 2024 | 49.26 | 49.36 | 49.07 | 49.07 | 13,688 | -0.35(-0.70%) |
May 15, 2024 | 49.37 | 49.43 | 49.28 | 49.42 | 8,762 | +0.55(+1.12%) |
May 14, 2024 | 48.88 | 48.95 | 48.76 | 48.87 | 6,886 | +0.36(+0.74%) |
May 13, 2024 | 48.83 | 48.83 | 48.51 | 48.51 | 36,218 | -0.02(-0.04%) |
May 10, 2024 | 48.93 | 48.93 | 48.34 | 48.53 | 9,268 | -0.23(-0.47%) |
May 09, 2024 | 48.49 | 48.76 | 48.49 | 48.76 | 37,006 | +0.48(+0.99%) |
May 08, 2024 | 48.31 | 48.33 | 48.17 | 48.28 | 18,561 | -0.26(-0.54%) |
May 07, 2024 | 48.70 | 48.84 | 48.54 | 48.54 | 11,977 | +0.13(+0.28%) |
May 06, 2024 | 48.22 | 48.47 | 48.22 | 48.41 | 8,164 | +0.52(+1.09%) |
May 03, 2024 | 48.23 | 48.26 | 47.79 | 47.89 | 15,566 | +0.49(+1.03%) |
May 02, 2024 | 47.25 | 47.41 | 47.03 | 47.40 | 22,392 | +0.38(+0.80%) |
May 01, 2024 | 46.68 | 47.45 | 46.57 | 47.02 | 4,232 | +0.32(+0.68%) |
Apr 30, 2024 | 47.42 | 47.42 | 46.71 | 46.71 | 6,446 | -0.95(-1.99%) |
Apr 29, 2024 | 47.78 | 47.78 | 47.58 | 47.66 | 6,773 | +0.27(+0.58%) |
Apr 26, 2024 | 47.53 | 47.56 | 47.29 | 47.38 | 11,083 | +0.35(+0.75%) |
Apr 25, 2024 | 46.56 | 47.14 | 46.56 | 47.03 | 8,300 | -0.35(-0.74%) |
Apr 24, 2024 | 47.48 | 47.52 | 47.12 | 47.38 | 52,244 | +0.01(+0.02%) |
Apr 23, 2024 | 46.73 | 47.53 | 46.69 | 47.37 | 20,151 | +0.85(+1.82%) |
Apr 22, 2024 | 46.11 | 46.73 | 46.11 | 46.52 | 18,964 | +0.46(+1.00%) |
Apr 19, 2024 | 46.04 | 46.31 | 45.88 | 46.06 | 34,105 | +0.11(+0.24%) |
Apr 18, 2024 | 46.39 | 46.53 | 45.93 | 45.95 | 21,504 | -0.19(-0.42%) |
Apr 17, 2024 | 46.83 | 46.83 | 46.14 | 46.14 | 16,741 | -0.41(-0.88%) |
Apr 16, 2024 | 46.37 | 46.74 | 46.30 | 46.55 | 12,348 | -0.06(-0.14%) |
Apr 15, 2024 | 47.38 | 47.38 | 46.50 | 46.62 | 10,179 | -0.37(-0.79%) |
Apr 12, 2024 | 47.29 | 47.29 | 46.99 | 46.99 | 6,247 | -0.75(-1.57%) |
Apr 11, 2024 | 47.52 | 47.82 | 47.45 | 47.74 | 15,818 | +0.21(+0.44%) |
Apr 10, 2024 | 47.54 | 47.78 | 47.39 | 47.53 | 11,720 | -1.14(-2.34%) |
Apr 09, 2024 | 48.86 | 48.86 | 48.47 | 48.67 | 3,410 | +0.09(+0.19%) |
Apr 08, 2024 | 48.62 | 48.78 | 48.49 | 48.58 | 3,439 | +0.06(+0.12%) |
Apr 05, 2024 | 48.26 | 48.59 | 48.26 | 48.52 | 3,552 | +0.39(+0.81%) |
Apr 04, 2024 | 49.12 | 49.12 | 48.09 | 48.13 | 10,254 | -0.44(-0.91%) |
Apr 03, 2024 | 48.37 | 48.63 | 48.37 | 48.57 | 22,132 | +0.35(+0.73%) |
Apr 02, 2024 | 48.40 | 48.40 | 47.99 | 48.22 | 8,048 | -0.83(-1.69%) |
Apr 01, 2024 | 49.53 | 49.53 | 49.01 | 49.05 | 9,316 | -0.43(-0.86%) |
Mar 28, 2024 | 49.27 | 49.72 | 49.27 | 49.48 | 6,645 | +0.36(+0.73%) |
Mar 27, 2024 | 48.79 | 49.12 | 48.77 | 49.12 | 5,089 | +0.94(+1.96%) |
Mar 26, 2024 | 48.58 | 48.66 | 48.18 | 48.18 | 8,022 | -0.11(-0.23%) |
Mar 25, 2024 | 48.49 | 48.77 | 48.29 | 48.29 | 20,435 | -0.21(-0.43%) |
Mar 22, 2024 | 48.90 | 48.90 | 48.48 | 48.50 | 7,920 | -0.46(-0.94%) |
Mar 21, 2024 | 49.05 | 49.06 | 48.93 | 48.95 | 4,443 | +0.57(+1.17%) |
Mar 20, 2024 | 47.69 | 48.39 | 47.61 | 48.39 | 12,423 | +0.75(+1.57%) |
Mar 19, 2024 | 47.25 | 47.77 | 47.22 | 47.64 | 11,675 | +0.26(+0.55%) |
Mar 18, 2024 | 47.59 | 47.63 | 47.38 | 47.38 | 15,096 | -0.07(-0.15%) |
Mar 15, 2024 | 47.22 | 47.54 | 47.22 | 47.45 | 7,693 | +0.00(+0.00%) |
Mar 14, 2024 | 47.48 | 47.51 | 47.16 | 47.45 | 6,217 | -0.59(-1.23%) |
Mar 13, 2024 | 47.99 | 48.35 | 47.96 | 48.04 | 46,759 | +0.01(+0.02%) |
Mar 12, 2024 | 47.69 | 48.23 | 47.69 | 48.03 | 6,592 | +0.03(+0.06%) |
Mar 11, 2024 | 48.16 | 48.16 | 47.78 | 48.00 | 8,285 | -0.29(-0.60%) |
Mar 08, 2024 | 48.91 | 48.91 | 48.29 | 48.29 | 7,137 | -0.12(-0.25%) |
Mar 07, 2024 | 48.46 | 48.50 | 48.34 | 48.41 | 11,709 | +0.37(+0.77%) |
Mar 06, 2024 | 48.30 | 48.30 | 47.93 | 48.04 | 3,915 | +0.21(+0.44%) |
Mar 05, 2024 | 47.97 | 48.08 | 47.67 | 47.83 | 7,272 | -0.34(-0.70%) |
Mar 04, 2024 | 48.57 | 48.58 | 48.14 | 48.17 | 8,806 | -0.16(-0.33%) |
Mar 01, 2024 | 48.01 | 48.33 | 47.81 | 48.33 | 6,711 | +0.53(+1.11%) |
Feb 29, 2024 | 47.96 | 47.96 | 47.65 | 47.80 | 7,881 | +0.26(+0.55%) |
Feb 28, 2024 | 47.72 | 47.75 | 47.47 | 47.54 | 305,465 | -0.32(-0.67%) |
Feb 27, 2024 | 47.83 | 48.00 | 47.83 | 47.86 | 6,498 | +0.30(+0.63%) |
Feb 26, 2024 | 47.36 | 47.62 | 47.29 | 47.56 | 9,944 | +0.26(+0.54%) |
Feb 23, 2024 | 47.16 | 47.50 | 47.04 | 47.30 | 6,652 | +0.21(+0.45%) |
Feb 22, 2024 | 46.78 | 47.15 | 46.72 | 47.09 | 10,178 | +0.49(+1.04%) |
Feb 21, 2024 | 46.83 | 46.95 | 46.37 | 46.60 | 14,102 | -0.31(-0.65%) |
Feb 20, 2024 | 46.81 | 46.91 | 46.69 | 46.91 | 11,961 | -0.44(-0.93%) |
Feb 16, 2024 | 47.63 | 47.83 | 47.35 | 47.35 | 3,750 | -0.64(-1.33%) |
Feb 15, 2024 | 47.62 | 48.07 | 47.41 | 47.99 | 5,125 | +1.03(+2.19%) |
Feb 14, 2024 | 46.43 | 47.03 | 46.43 | 46.96 | 4,189 | +0.87(+1.88%) |
Feb 13, 2024 | 46.72 | 46.72 | 45.93 | 46.09 | 24,438 | -1.58(-3.31%) |
Feb 12, 2024 | 47.57 | 47.86 | 47.57 | 47.67 | 3,216 | +0.57(+1.21%) |
Feb 09, 2024 | 46.67 | 47.10 | 46.61 | 47.10 | 10,432 | +0.69(+1.48%) |
Feb 08, 2024 | 46.09 | 46.48 | 46.08 | 46.41 | 9,166 | +0.55(+1.20%) |
Feb 07, 2024 | 45.74 | 45.99 | 45.65 | 45.86 | 4,988 | +0.14(+0.31%) |
Feb 06, 2024 | 45.68 | 45.73 | 45.56 | 45.72 | 7,675 | +0.11(+0.24%) |
Feb 05, 2024 | 45.93 | 45.93 | 45.08 | 45.61 | 5,450 | -0.40(-0.87%) |
Feb 02, 2024 | 45.63 | 46.15 | 45.58 | 46.01 | 48,570 | -0.10(-0.22%) |
Feb 01, 2024 | 45.82 | 46.13 | 45.33 | 46.11 | 10,969 | +0.74(+1.63%) |
Jan 31, 2024 | 46.26 | 46.29 | 45.37 | 45.37 | 8,287 | -1.06(-2.28%) |
Jan 30, 2024 | 46.33 | 46.46 | 46.32 | 46.43 | 7,476 | -0.05(-0.11%) |
Jan 29, 2024 | 46.00 | 46.48 | 45.90 | 46.48 | 9,441 | +0.69(+1.50%) |
Jan 26, 2024 | 46.08 | 46.08 | 45.74 | 45.79 | 9,507 | +0.00(+0.00%) |
Jan 25, 2024 | 46.06 | 46.11 | 45.62 | 45.79 | 6,841 | +0.19(+0.42%) |
Jan 24, 2024 | 46.46 | 46.46 | 45.55 | 45.60 | 10,222 | -0.25(-0.55%) |
Jan 23, 2024 | 46.16 | 46.16 | 45.68 | 45.85 | 12,660 | -0.15(-0.32%) |
Jan 22, 2024 | 45.79 | 46.08 | 45.79 | 46.00 | 8,715 | +0.76(+1.69%) |
Jan 19, 2024 | 44.65 | 45.28 | 44.63 | 45.24 | 4,801 | +0.66(+1.47%) |
Jan 18, 2024 | 44.41 | 44.61 | 44.08 | 44.58 | 18,834 | +0.35(+0.80%) |
Jan 17, 2024 | 43.94 | 44.27 | 43.94 | 44.23 | 10,486 | -0.25(-0.57%) |
Jan 16, 2024 | 44.40 | 44.70 | 44.38 | 44.48 | 8,212 | -0.26(-0.58%) |
Jan 12, 2024 | 45.21 | 45.31 | 44.62 | 44.74 | 7,186 | -0.08(-0.18%) |
Jan 11, 2024 | 45.04 | 45.04 | 44.35 | 44.82 | 11,714 | -0.17(-0.38%) |
Jan 10, 2024 | 44.93 | 45.02 | 44.62 | 44.99 | 10,301 | +0.08(+0.17%) |
Jan 09, 2024 | 45.00 | 45.03 | 44.66 | 44.91 | 15,762 | -0.32(-0.72%) |
Jan 08, 2024 | 44.45 | 45.28 | 44.43 | 45.24 | 8,450 | +0.85(+1.91%) |
Jan 05, 2024 | 44.60 | 44.77 | 44.39 | 44.39 | 8,211 | -0.17(-0.38%) |
Jan 04, 2024 | 44.54 | 44.72 | 44.52 | 44.56 | 10,858 | -0.01(-0.02%) |
Jan 03, 2024 | 45.17 | 45.18 | 44.55 | 44.57 | 12,501 | -1.02(-2.23%) |
Jan 02, 2024 | 45.69 | 45.86 | 45.47 | 45.59 | 5,633 | -0.29(-0.63%) |
Dec 29, 2023 | 46.36 | 46.36 | 45.83 | 45.88 | 9,154 | -0.53(-1.14%) |
Dec 28, 2023 | 46.59 | 46.59 | 46.28 | 46.41 | 12,586 | -0.13(-0.28%) |
Dec 27, 2023 | 46.54 | 46.72 | 46.42 | 46.54 | 8,391 | +0.10(+0.22%) |
Dec 26, 2023 | 46.12 | 46.60 | 46.12 | 46.44 | 5,145 | +0.37(+0.80%) |
Dec 22, 2023 | 46.24 | 46.28 | 45.90 | 46.07 | 3,717 | +0.22(+0.48%) |
Dec 21, 2023 | 45.57 | 45.86 | 45.45 | 45.85 | 7,838 | +0.68(+1.51%) |
Dec 20, 2023 | 45.79 | 46.29 | 45.17 | 45.17 | 11,728 | -0.72(-1.57%) |
Dec 19, 2023 | 45.70 | 45.97 | 45.70 | 45.89 | 9,980 | +0.80(+1.77%) |
Dec 18, 2023 | 45.45 | 45.45 | 44.98 | 45.09 | 16,399 | +0.06(+0.13%) |
Dec 15, 2023 | 45.23 | 45.25 | 44.84 | 45.03 | 9,299 | -0.20(-0.44%) |
Dec 14, 2023 | 45.11 | 45.38 | 44.81 | 45.23 | 7,386 | +1.01(+2.27%) |
Dec 13, 2023 | 43.07 | 44.23 | 42.77 | 44.23 | 4,437 | +1.36(+3.18%) |
Dec 12, 2023 | 42.74 | 42.96 | 42.71 | 42.86 | 10,727 | -0.05(-0.12%) |
Dec 11, 2023 | 42.71 | 42.92 | 42.68 | 42.91 | 1,765,966 | +0.20(+0.47%) |
Dec 08, 2023 | 42.59 | 42.86 | 42.51 | 42.71 | 21,139 | +0.29(+0.68%) |
Dec 07, 2023 | 42.26 | 42.46 | 42.24 | 42.42 | 9,299 | +0.32(+0.75%) |
Dec 06, 2023 | 42.53 | 42.88 | 41.75 | 42.11 | 350,078 | -0.22(-0.52%) |
Dec 05, 2023 | 42.52 | 42.83 | 42.28 | 42.33 | 57,698 | -0.71(-1.64%) |
Dec 04, 2023 | 42.50 | 43.30 | 42.45 | 43.03 | 28,673 | +0.48(+1.13%) |
Dec 01, 2023 | 41.67 | 42.55 | 41.63 | 42.55 | 8,607 | +1.09(+2.64%) |
Nov 30, 2023 | 41.49 | 41.64 | 41.33 | 41.46 | 4,158 | +0.17(+0.41%) |
Nov 29, 2023 | 41.77 | 41.77 | 41.29 | 41.29 | 7,536 | +0.13(+0.31%) |
Nov 28, 2023 | 41.18 | 41.47 | 41.10 | 41.16 | 7,489 | -0.30(-0.72%) |
Nov 27, 2023 | 41.03 | 41.53 | 41.03 | 41.46 | 10,121 | -0.04(-0.10%) |
Nov 24, 2023 | 41.27 | 41.53 | 41.27 | 41.50 | 69,355 | +0.22(+0.53%) |
Nov 22, 2023 | 41.20 | 41.36 | 41.13 | 41.28 | 128,362 | +0.29(+0.70%) |
Nov 21, 2023 | 41.16 | 41.23 | 40.98 | 40.99 | 76,562 | -0.40(-0.96%) |
Nov 20, 2023 | 41.16 | 41.42 | 41.16 | 41.39 | 194,082 | +0.24(+0.58%) |
Nov 17, 2023 | 41.15 | 41.34 | 41.11 | 41.15 | 8,819 | +0.34(+0.83%) |
Nov 16, 2023 | 41.25 | 41.27 | 40.71 | 40.81 | 4,258 | -0.53(-1.28%) |
Nov 15, 2023 | 41.75 | 41.75 | 41.34 | 41.34 | 3,881 | +0.15(+0.36%) |
Nov 14, 2023 | 40.46 | 41.19 | 40.46 | 41.19 | 7,296 | +1.87(+4.76%) |
Nov 13, 2023 | 39.05 | 39.44 | 39.05 | 39.32 | 4,576 | +0.05(+0.14%) |
Nov 10, 2023 | 38.93 | 39.36 | 38.91 | 39.26 | 5,690 | +0.45(+1.17%) |
Nov 09, 2023 | 39.31 | 39.32 | 38.81 | 38.81 | 2,323 | -0.39(-0.99%) |
Nov 08, 2023 | 39.48 | 39.48 | 38.85 | 39.20 | 9,044 | -0.30(-0.76%) |
Nov 07, 2023 | 39.58 | 39.70 | 39.40 | 39.50 | 466,978 | -0.29(-0.73%) |
Nov 06, 2023 | 40.32 | 40.32 | 39.56 | 39.79 | 5,331 | -0.34(-0.84%) |
Nov 03, 2023 | 40.01 | 40.39 | 40.00 | 40.13 | 39,029 | +0.88(+2.23%) |
Nov 02, 2023 | 38.83 | 39.30 | 38.83 | 39.25 | 21,670 | +0.69(+1.80%) |
Nov 01, 2023 | 38.20 | 38.56 | 38.13 | 38.56 | 4,072 | +0.35(+0.92%) |
Oct 31, 2023 | 38.15 | 38.23 | 38.09 | 38.20 | 6,273 | +0.38(+1.00%) |
Oct 30, 2023 | 37.76 | 37.94 | 37.69 | 37.83 | 5,255 | +0.07(+0.18%) |
Oct 27, 2023 | 37.99 | 37.99 | 37.62 | 37.76 | 4,668 | -0.34(-0.89%) |
Oct 26, 2023 | 37.98 | 38.32 | 37.98 | 38.09 | 9,222 | +0.07(+0.18%) |
Oct 25, 2023 | 38.09 | 38.21 | 37.95 | 38.02 | 10,622 | -0.52(-1.34%) |
Oct 24, 2023 | 38.71 | 38.71 | 38.46 | 38.54 | 3,070 | +0.35(+0.91%) |
Oct 23, 2023 | 38.58 | 38.64 | 38.19 | 38.19 | 5,941 | -0.33(-0.85%) |
Oct 20, 2023 | 39.02 | 39.02 | 38.52 | 38.52 | 6,401 | -0.52(-1.33%) |
Oct 19, 2023 | 39.55 | 39.74 | 39.04 | 39.04 | 6,815 | -0.68(-1.70%) |
Oct 18, 2023 | 39.97 | 40.00 | 39.72 | 39.72 | 3,759 | -0.81(-2.00%) |
Oct 17, 2023 | 40.22 | 40.82 | 40.22 | 40.53 | 405,058 | +0.49(+1.23%) |
Oct 16, 2023 | 39.73 | 40.15 | 39.73 | 40.04 | 5,702 | +0.61(+1.54%) |
Oct 13, 2023 | 39.67 | 39.67 | 39.35 | 39.43 | 33,850 | -0.37(-0.93%) |
Oct 12, 2023 | 40.21 | 40.23 | 39.76 | 39.80 | 4,669 | -0.81(-2.00%) |
Oct 11, 2023 | 40.76 | 40.84 | 40.39 | 40.61 | 4,398 | -0.09(-0.21%) |
Oct 10, 2023 | 40.84 | 40.91 | 40.70 | 40.70 | 1,773 | +0.47(+1.16%) |
Oct 09, 2023 | 39.79 | 40.33 | 39.75 | 40.23 | 27,431 | +0.30(+0.75%) |
Oct 06, 2023 | 39.41 | 40.17 | 39.38 | 39.93 | 3,812 | +0.28(+0.72%) |
Oct 05, 2023 | 39.63 | 39.69 | 39.36 | 39.65 | 15,256 | +0.03(+0.08%) |
Oct 04, 2023 | 39.33 | 39.65 | 39.29 | 39.62 | 5,269 | +0.12(+0.30%) |
Oct 03, 2023 | 39.90 | 39.90 | 39.40 | 39.50 | 4,443 | -0.69(-1.71%) |