Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 48.25 | 49.48 | 47.85 | 49.36 | 231,447 | +1.31(+2.73%) |
Jun 14, 2024 | 47.90 | 48.67 | 47.35 | 48.05 | 175,571 | +0.16(+0.33%) |
Jun 13, 2024 | 47.40 | 47.99 | 46.68 | 47.89 | 165,370 | +0.51(+1.08%) |
Jun 12, 2024 | 47.54 | 48.30 | 46.85 | 47.38 | 195,231 | +0.95(+2.05%) |
Jun 11, 2024 | 46.01 | 46.47 | 45.40 | 46.43 | 135,371 | +0.17(+0.37%) |
Jun 10, 2024 | 46.45 | 46.74 | 45.92 | 46.26 | 116,257 | -0.38(-0.81%) |
Jun 07, 2024 | 47.20 | 47.84 | 46.56 | 46.64 | 101,983 | -0.91(-1.91%) |
Jun 06, 2024 | 46.96 | 47.80 | 46.96 | 47.55 | 75,760 | +0.47(+1.00%) |
Jun 05, 2024 | 46.83 | 47.14 | 46.42 | 47.08 | 85,399 | +0.29(+0.62%) |
Jun 04, 2024 | 46.50 | 47.12 | 46.10 | 46.79 | 66,191 | +0.23(+0.49%) |
Jun 03, 2024 | 46.42 | 46.78 | 45.99 | 46.56 | 73,952 | +0.36(+0.78%) |
May 31, 2024 | 45.69 | 46.32 | 45.34 | 46.20 | 139,157 | +0.53(+1.16%) |
May 30, 2024 | 45.71 | 45.92 | 45.36 | 45.67 | 93,617 | +0.19(+0.42%) |
May 29, 2024 | 45.55 | 45.86 | 45.30 | 45.48 | 81,310 | -0.46(-1.00%) |
May 28, 2024 | 45.95 | 46.13 | 44.54 | 45.94 | 148,322 | +0.21(+0.46%) |
May 24, 2024 | 45.71 | 45.99 | 45.39 | 45.73 | 102,929 | +0.27(+0.59%) |
May 23, 2024 | 45.96 | 46.09 | 45.26 | 45.46 | 109,812 | -0.69(-1.50%) |
May 22, 2024 | 46.25 | 46.72 | 46.01 | 46.15 | 86,155 | -0.08(-0.17%) |
May 21, 2024 | 46.68 | 46.68 | 46.17 | 46.23 | 108,523 | -0.50(-1.07%) |
May 20, 2024 | 46.77 | 47.13 | 46.50 | 46.73 | 108,364 | -0.15(-0.32%) |
May 17, 2024 | 47.57 | 47.57 | 46.69 | 46.88 | 132,519 | -0.54(-1.14%) |
May 16, 2024 | 47.42 | 48.01 | 46.97 | 47.42 | 105,785 | -0.04(-0.08%) |
May 15, 2024 | 48.16 | 48.37 | 47.44 | 47.46 | 137,002 | -0.55(-1.15%) |
May 14, 2024 | 48.45 | 49.00 | 47.94 | 48.01 | 131,574 | -0.38(-0.79%) |
May 13, 2024 | 48.26 | 49.18 | 48.00 | 48.39 | 135,012 | +0.27(+0.56%) |
May 10, 2024 | 47.73 | 48.37 | 47.64 | 48.12 | 81,583 | +0.24(+0.50%) |
May 09, 2024 | 47.43 | 47.99 | 47.42 | 47.88 | 77,976 | +0.55(+1.16%) |
May 08, 2024 | 47.12 | 47.68 | 47.02 | 47.33 | 88,615 | -0.05(-0.11%) |
May 07, 2024 | 46.26 | 47.48 | 46.26 | 47.38 | 118,089 | +1.10(+2.38%) |
May 06, 2024 | 46.73 | 46.78 | 45.87 | 46.28 | 125,579 | -0.12(-0.26%) |
May 03, 2024 | 46.96 | 47.18 | 46.25 | 46.40 | 141,586 | -0.50(-1.07%) |
May 02, 2024 | 45.41 | 47.05 | 45.16 | 46.90 | 196,427 | +1.95(+4.34%) |
May 01, 2024 | 44.43 | 45.28 | 44.20 | 44.95 | 174,004 | +0.45(+1.01%) |
Apr 30, 2024 | 43.71 | 44.75 | 43.14 | 44.50 | 272,113 | +0.78(+1.78%) |
Apr 29, 2024 | 43.90 | 44.03 | 43.59 | 43.72 | 108,692 | +0.16(+0.37%) |
Apr 26, 2024 | 43.45 | 44.30 | 43.33 | 43.56 | 114,516 | +0.05(+0.11%) |
Apr 25, 2024 | 44.42 | 44.55 | 43.45 | 43.51 | 132,714 | -1.02(-2.29%) |
Apr 24, 2024 | 44.01 | 44.68 | 43.71 | 44.53 | 133,001 | +0.11(+0.25%) |
Apr 23, 2024 | 44.75 | 45.10 | 44.00 | 44.42 | 153,740 | -0.26(-0.58%) |
Apr 22, 2024 | 45.36 | 45.45 | 44.63 | 44.68 | 149,023 | -0.67(-1.48%) |
Apr 19, 2024 | 44.47 | 45.59 | 44.47 | 45.35 | 140,811 | +0.62(+1.39%) |
Apr 18, 2024 | 44.88 | 45.14 | 44.42 | 44.73 | 145,746 | -0.18(-0.40%) |
Apr 17, 2024 | 44.98 | 45.24 | 44.72 | 44.91 | 129,534 | +0.29(+0.65%) |
Apr 16, 2024 | 46.02 | 46.02 | 44.62 | 44.62 | 127,583 | -1.41(-3.06%) |
Apr 15, 2024 | 46.61 | 46.88 | 45.70 | 46.03 | 118,696 | -0.25(-0.54%) |
Apr 12, 2024 | 46.39 | 46.44 | 45.94 | 46.28 | 99,697 | -0.48(-1.03%) |
Apr 11, 2024 | 47.30 | 47.42 | 46.59 | 46.76 | 101,778 | -0.27(-0.57%) |
Apr 10, 2024 | 47.32 | 47.32 | 46.40 | 47.03 | 126,250 | -0.94(-1.96%) |
Apr 09, 2024 | 48.41 | 48.51 | 47.66 | 47.97 | 121,234 | -0.30(-0.62%) |
Apr 08, 2024 | 49.61 | 49.61 | 47.98 | 48.27 | 107,117 | -1.34(-2.70%) |
Apr 05, 2024 | 49.14 | 49.67 | 48.70 | 49.61 | 104,793 | +0.40(+0.81%) |
Apr 04, 2024 | 49.97 | 50.27 | 49.13 | 49.21 | 133,200 | -0.35(-0.71%) |
Apr 03, 2024 | 49.28 | 49.84 | 48.86 | 49.56 | 206,811 | -0.08(-0.16%) |
Apr 02, 2024 | 49.43 | 50.58 | 48.87 | 49.64 | 241,075 | +0.21(+0.42%) |
Apr 01, 2024 | 47.43 | 50.25 | 46.73 | 49.43 | 383,974 | +1.97(+4.15%) |
Mar 28, 2024 | 47.09 | 47.72 | 46.79 | 47.46 | 164,880 | +0.59(+1.26%) |
Mar 27, 2024 | 46.92 | 47.29 | 46.49 | 46.87 | 90,713 | +0.30(+0.64%) |
Mar 26, 2024 | 47.33 | 47.42 | 46.50 | 46.57 | 101,132 | -0.63(-1.33%) |
Mar 25, 2024 | 47.76 | 47.82 | 46.94 | 47.20 | 77,840 | -0.22(-0.46%) |
Mar 22, 2024 | 47.45 | 47.56 | 47.01 | 47.42 | 88,691 | -0.10(-0.21%) |
Mar 21, 2024 | 47.84 | 47.89 | 47.25 | 47.52 | 139,063 | -0.14(-0.29%) |
Mar 20, 2024 | 47.50 | 47.70 | 46.94 | 47.66 | 98,198 | +0.17(+0.36%) |
Mar 19, 2024 | 47.87 | 48.12 | 47.20 | 47.49 | 116,192 | -0.30(-0.63%) |
Mar 18, 2024 | 46.88 | 48.20 | 46.85 | 47.79 | 141,100 | +0.71(+1.51%) |
Mar 15, 2024 | 47.01 | 47.40 | 46.45 | 47.08 | 273,354 | -0.19(-0.40%) |
Mar 14, 2024 | 47.83 | 47.83 | 47.11 | 47.27 | 115,529 | -0.52(-1.09%) |
Mar 13, 2024 | 48.27 | 48.78 | 47.48 | 47.79 | 126,863 | -0.40(-0.83%) |
Mar 12, 2024 | 48.50 | 48.93 | 47.94 | 48.19 | 135,675 | -0.39(-0.80%) |
Mar 11, 2024 | 49.60 | 49.85 | 47.62 | 48.58 | 151,597 | -1.26(-2.53%) |
Mar 08, 2024 | 50.46 | 50.46 | 47.60 | 49.84 | 170,619 | -0.62(-1.23%) |
Mar 07, 2024 | 50.87 | 51.26 | 49.97 | 50.46 | 137,843 | -0.68(-1.33%) |
Mar 06, 2024 | 51.95 | 51.95 | 50.72 | 51.14 | 115,638 | -0.71(-1.37%) |
Mar 05, 2024 | 52.28 | 52.61 | 51.74 | 51.85 | 156,624 | -0.26(-0.50%) |
Mar 04, 2024 | 51.71 | 52.52 | 51.71 | 52.11 | 95,466 | +0.49(+0.95%) |
Mar 01, 2024 | 52.48 | 52.48 | 51.53 | 51.62 | 132,104 | -1.02(-1.94%) |
Feb 29, 2024 | 51.50 | 52.90 | 51.50 | 52.64 | 256,242 | +1.43(+2.79%) |
Feb 28, 2024 | 51.18 | 51.48 | 50.76 | 51.21 | 85,728 | -0.23(-0.45%) |
Feb 27, 2024 | 50.76 | 51.64 | 50.72 | 51.44 | 126,252 | +0.59(+1.16%) |
Feb 26, 2024 | 50.78 | 51.35 | 50.59 | 50.85 | 85,933 | -0.24(-0.47%) |
Feb 23, 2024 | 49.86 | 51.11 | 49.76 | 51.09 | 187,638 | +1.01(+2.02%) |
Feb 22, 2024 | 50.28 | 50.28 | 49.13 | 50.08 | 183,469 | -0.40(-0.79%) |
Feb 21, 2024 | 50.34 | 50.71 | 50.08 | 50.48 | 89,511 | +0.12(+0.24%) |
Feb 20, 2024 | 49.33 | 50.61 | 49.33 | 50.36 | 105,318 | +0.63(+1.27%) |
Feb 16, 2024 | 50.05 | 50.17 | 49.48 | 49.73 | 196,900 | -0.36(-0.72%) |
Feb 15, 2024 | 49.76 | 50.59 | 49.52 | 50.09 | 133,345 | +0.38(+0.76%) |
Feb 14, 2024 | 48.46 | 49.86 | 48.22 | 49.71 | 179,030 | +1.54(+3.20%) |
Feb 13, 2024 | 48.38 | 48.64 | 47.47 | 48.17 | 192,839 | -0.97(-1.97%) |
Feb 12, 2024 | 48.32 | 49.51 | 48.00 | 49.14 | 126,289 | +1.13(+2.35%) |
Feb 09, 2024 | 47.16 | 48.04 | 46.64 | 48.01 | 136,145 | +0.77(+1.63%) |
Feb 08, 2024 | 46.59 | 47.42 | 46.59 | 47.24 | 146,968 | +0.74(+1.59%) |
Feb 07, 2024 | 46.31 | 46.73 | 46.07 | 46.50 | 90,222 | +0.25(+0.54%) |
Feb 06, 2024 | 45.98 | 46.67 | 45.88 | 46.25 | 104,121 | +0.12(+0.26%) |
Feb 05, 2024 | 46.28 | 46.57 | 45.86 | 46.13 | 96,765 | -0.45(-0.97%) |
Feb 02, 2024 | 46.78 | 46.78 | 46.24 | 46.58 | 136,804 | -0.64(-1.36%) |
Feb 01, 2024 | 46.28 | 47.24 | 46.08 | 47.22 | 101,913 | +0.98(+2.12%) |
Jan 31, 2024 | 47.04 | 47.19 | 46.12 | 46.24 | 156,750 | -0.86(-1.83%) |
Jan 30, 2024 | 47.30 | 47.37 | 46.62 | 47.10 | 93,105 | -0.36(-0.76%) |
Jan 29, 2024 | 47.20 | 47.46 | 46.81 | 47.46 | 127,395 | +0.29(+0.61%) |
Jan 26, 2024 | 47.55 | 47.75 | 46.96 | 47.17 | 127,072 | -0.13(-0.27%) |
Jan 25, 2024 | 46.90 | 47.34 | 46.27 | 47.30 | 131,530 | +0.68(+1.46%) |
Jan 24, 2024 | 47.89 | 47.89 | 46.60 | 46.62 | 128,072 | -0.81(-1.71%) |
Jan 23, 2024 | 48.33 | 48.33 | 47.03 | 47.43 | 149,058 | -0.51(-1.06%) |
Jan 22, 2024 | 47.39 | 48.46 | 47.01 | 47.94 | 317,831 | +0.94(+2.00%) |
Jan 19, 2024 | 48.36 | 48.36 | 46.82 | 47.00 | 293,531 | -1.26(-2.61%) |
Jan 18, 2024 | 47.95 | 48.29 | 47.84 | 48.26 | 113,550 | +0.13(+0.27%) |
Jan 17, 2024 | 46.44 | 48.20 | 46.19 | 48.13 | 215,741 | +1.47(+3.15%) |
Jan 16, 2024 | 49.79 | 49.97 | 46.55 | 46.66 | 445,415 | -3.57(-7.11%) |
Jan 12, 2024 | 50.22 | 50.39 | 49.93 | 50.23 | 131,142 | +0.42(+0.84%) |
Jan 11, 2024 | 50.23 | 50.23 | 49.53 | 49.81 | 169,048 | -0.62(-1.23%) |
Jan 10, 2024 | 50.01 | 50.48 | 49.63 | 50.43 | 136,851 | +0.33(+0.66%) |
Jan 09, 2024 | 50.66 | 50.75 | 50.00 | 50.10 | 152,044 | -0.95(-1.86%) |
Jan 08, 2024 | 51.69 | 51.86 | 50.74 | 51.05 | 145,311 | -0.37(-0.72%) |
Jan 05, 2024 | 52.07 | 52.41 | 50.74 | 51.42 | 260,360 | -0.96(-1.83%) |
Jan 04, 2024 | 53.29 | 53.57 | 52.25 | 52.38 | 268,110 | -0.65(-1.23%) |
Jan 03, 2024 | 53.28 | 53.58 | 52.52 | 53.03 | 327,343 | -0.11(-0.21%) |
Jan 02, 2024 | 49.27 | 53.30 | 49.27 | 53.14 | 356,190 | +3.42(+6.88%) |
Dec 29, 2023 | 49.50 | 50.11 | 48.82 | 49.72 | 206,767 | +0.07(+0.14%) |
Dec 28, 2023 | 49.94 | 50.09 | 49.56 | 49.65 | 115,886 | -0.11(-0.22%) |
Dec 27, 2023 | 49.73 | 50.20 | 49.43 | 49.76 | 95,454 | -0.04(-0.08%) |
Dec 26, 2023 | 49.20 | 50.00 | 48.96 | 49.80 | 97,227 | +0.46(+0.93%) |
Dec 22, 2023 | 49.83 | 50.23 | 49.28 | 49.34 | 123,605 | -0.11(-0.22%) |
Dec 21, 2023 | 50.37 | 50.65 | 49.08 | 49.45 | 117,407 | -0.56(-1.12%) |
Dec 20, 2023 | 50.24 | 50.47 | 49.61 | 50.01 | 186,768 | -0.35(-0.69%) |
Dec 19, 2023 | 50.07 | 50.74 | 49.86 | 50.36 | 170,525 | +0.65(+1.31%) |
Dec 18, 2023 | 49.35 | 49.87 | 49.03 | 49.71 | 130,952 | +0.25(+0.51%) |
Dec 15, 2023 | 51.24 | 51.24 | 49.46 | 49.46 | 442,569 | -1.51(-2.96%) |
Dec 14, 2023 | 52.54 | 52.74 | 49.44 | 50.97 | 175,188 | -0.99(-1.91%) |
Dec 13, 2023 | 51.40 | 51.98 | 50.88 | 51.96 | 159,622 | +0.56(+1.09%) |
Dec 12, 2023 | 49.84 | 51.48 | 49.50 | 51.40 | 241,372 | +1.97(+3.99%) |
Dec 11, 2023 | 46.57 | 49.47 | 46.45 | 49.43 | 226,265 | +2.85(+6.12%) |
Dec 08, 2023 | 49.08 | 49.92 | 46.50 | 46.58 | 238,026 | -2.75(-5.57%) |
Dec 07, 2023 | 48.84 | 49.72 | 48.41 | 49.33 | 160,239 | +0.48(+0.98%) |
Dec 06, 2023 | 49.27 | 49.27 | 48.39 | 48.85 | 215,956 | -0.13(-0.27%) |
Dec 05, 2023 | 48.33 | 49.01 | 48.17 | 48.98 | 232,080 | +0.43(+0.89%) |
Dec 04, 2023 | 47.90 | 48.72 | 47.90 | 48.55 | 167,042 | +0.54(+1.12%) |
Dec 01, 2023 | 47.50 | 48.01 | 47.10 | 48.01 | 192,472 | +0.47(+0.99%) |
Nov 30, 2023 | 47.38 | 47.74 | 46.72 | 47.54 | 180,693 | +0.20(+0.42%) |
Nov 29, 2023 | 48.32 | 48.49 | 47.15 | 47.34 | 178,981 | -0.98(-2.03%) |
Nov 28, 2023 | 48.05 | 48.47 | 47.95 | 48.32 | 80,338 | +0.05(+0.10%) |
Nov 27, 2023 | 48.47 | 48.47 | 48.00 | 48.27 | 78,442 | -0.37(-0.76%) |
Nov 24, 2023 | 48.68 | 48.89 | 48.34 | 48.64 | 32,593 | -0.23(-0.47%) |
Nov 22, 2023 | 48.49 | 48.97 | 48.47 | 48.87 | 125,768 | +0.48(+0.99%) |
Nov 21, 2023 | 48.04 | 48.65 | 47.80 | 48.39 | 72,032 | +0.41(+0.85%) |
Nov 20, 2023 | 48.28 | 48.28 | 47.60 | 47.98 | 123,083 | +0.04(+0.08%) |
Nov 17, 2023 | 47.89 | 47.97 | 47.30 | 47.94 | 157,203 | +0.19(+0.40%) |
Nov 16, 2023 | 48.38 | 48.52 | 47.57 | 47.75 | 124,291 | -0.77(-1.59%) |
Nov 15, 2023 | 48.64 | 49.23 | 48.48 | 48.52 | 124,634 | -0.16(-0.33%) |
Nov 14, 2023 | 49.48 | 49.82 | 48.46 | 48.68 | 139,579 | -0.13(-0.27%) |
Nov 13, 2023 | 48.65 | 49.28 | 48.65 | 48.81 | 98,433 | +0.21(+0.43%) |
Nov 10, 2023 | 48.26 | 48.65 | 47.77 | 48.60 | 91,082 | +0.25(+0.52%) |
Nov 09, 2023 | 48.95 | 49.23 | 47.87 | 48.35 | 105,663 | -0.60(-1.23%) |
Nov 08, 2023 | 50.10 | 50.17 | 48.82 | 48.95 | 124,456 | -1.03(-2.06%) |
Nov 07, 2023 | 49.55 | 50.18 | 49.46 | 49.98 | 169,629 | +0.28(+0.56%) |
Nov 06, 2023 | 48.77 | 49.85 | 48.77 | 49.70 | 152,161 | +0.66(+1.35%) |
Nov 03, 2023 | 48.00 | 49.66 | 47.86 | 49.04 | 183,833 | +1.13(+2.36%) |
Nov 02, 2023 | 46.55 | 48.12 | 46.47 | 47.91 | 150,905 | +1.58(+3.41%) |
Nov 01, 2023 | 46.21 | 46.37 | 45.70 | 46.33 | 133,756 | -0.05(-0.11%) |
Oct 31, 2023 | 45.95 | 46.40 | 45.68 | 46.38 | 101,507 | +0.47(+1.02%) |
Oct 30, 2023 | 45.49 | 45.97 | 45.24 | 45.91 | 85,011 | +0.69(+1.53%) |
Oct 27, 2023 | 45.66 | 45.83 | 44.80 | 45.22 | 112,879 | -0.69(-1.50%) |
Oct 26, 2023 | 45.55 | 46.00 | 45.46 | 45.91 | 98,072 | +0.64(+1.41%) |
Oct 25, 2023 | 45.02 | 45.61 | 44.86 | 45.27 | 126,728 | +0.14(+0.31%) |
Oct 24, 2023 | 44.44 | 45.30 | 44.44 | 45.13 | 114,316 | +1.07(+2.43%) |
Oct 23, 2023 | 43.91 | 44.69 | 43.74 | 44.06 | 129,645 | -0.07(-0.16%) |
Oct 20, 2023 | 44.50 | 44.95 | 44.04 | 44.13 | 149,044 | -0.12(-0.27%) |
Oct 19, 2023 | 44.97 | 45.16 | 44.15 | 44.25 | 189,344 | -0.89(-1.97%) |
Oct 18, 2023 | 45.46 | 45.77 | 44.88 | 45.14 | 122,355 | -0.36(-0.79%) |
Oct 17, 2023 | 45.51 | 46.16 | 45.31 | 45.50 | 156,245 | -0.16(-0.35%) |
Oct 16, 2023 | 45.34 | 46.98 | 45.40 | 45.66 | 127,453 | +0.43(+0.95%) |
Oct 13, 2023 | 45.01 | 45.52 | 44.60 | 45.23 | 122,024 | +0.22(+0.49%) |
Oct 12, 2023 | 46.27 | 46.44 | 44.61 | 45.01 | 140,044 | -1.34(-2.89%) |
Oct 11, 2023 | 46.75 | 46.82 | 46.03 | 46.35 | 88,557 | -0.16(-0.34%) |
Oct 10, 2023 | 47.04 | 47.75 | 46.50 | 46.51 | 142,715 | -0.16(-0.34%) |
Oct 09, 2023 | 45.96 | 47.06 | 45.66 | 46.67 | 105,785 | +0.36(+0.78%) |
Oct 06, 2023 | 46.18 | 46.48 | 45.29 | 46.31 | 144,070 | -0.07(-0.15%) |
Oct 05, 2023 | 47.40 | 47.44 | 46.34 | 46.38 | 129,381 | -0.90(-1.90%) |
Oct 04, 2023 | 47.31 | 47.78 | 46.92 | 47.28 | 150,277 | +0.06(+0.13%) |
Oct 03, 2023 | 47.34 | 47.61 | 46.80 | 47.22 | 132,287 | -0.16(-0.34%) |