Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.02 | 49.11 | 49.02 | 49.08 | 7,332 | -0.01(-0.03%) |
May 16, 2024 | 49.14 | 49.15 | 49.06 | 49.09 | 3,365 | -0.02(-0.05%) |
May 15, 2024 | 49.12 | 49.14 | 49.03 | 49.11 | 15,698 | +0.16(+0.32%) |
May 14, 2024 | 49.10 | 49.10 | 48.93 | 48.95 | 9,207 | +0.02(+0.04%) |
May 13, 2024 | 48.96 | 48.98 | 48.91 | 48.94 | 2,628 | -0.02(-0.05%) |
May 10, 2024 | 48.88 | 48.96 | 48.88 | 48.96 | 8,976 | +0.01(+0.02%) |
May 09, 2024 | 48.82 | 48.98 | 48.82 | 48.95 | 36,478 | +0.04(+0.08%) |
May 08, 2024 | 48.83 | 48.96 | 48.83 | 48.91 | 12,673 | -0.04(-0.08%) |
May 07, 2024 | 48.90 | 49.00 | 48.90 | 48.95 | 13,103 | +0.02(+0.04%) |
May 06, 2024 | 49.00 | 49.00 | 48.87 | 48.93 | 4,662 | +0.03(+0.06%) |
May 03, 2024 | 48.94 | 48.95 | 48.85 | 48.90 | 10,526 | +0.13(+0.28%) |
May 02, 2024 | 48.70 | 48.81 | 48.67 | 48.77 | 33,434 | +0.08(+0.16%) |
May 01, 2024 | 48.65 | 48.69 | 48.60 | 48.69 | 4,807 | +0.14(+0.29%) |
Apr 30, 2024 | 48.66 | 48.66 | 48.51 | 48.55 | 7,708 | -0.10(-0.21%) |
Apr 29, 2024 | 48.54 | 48.69 | 48.54 | 48.65 | 4,916 | +0.05(+0.10%) |
Apr 26, 2024 | 48.52 | 48.63 | 48.52 | 48.60 | 13,586 | +0.06(+0.12%) |
Apr 25, 2024 | 48.58 | 48.58 | 48.43 | 48.55 | 9,667 | -0.03(-0.07%) |
Apr 24, 2024 | 48.59 | 48.59 | 48.54 | 48.58 | 3,869 | -0.02(-0.04%) |
Apr 23, 2024 | 48.58 | 48.67 | 48.58 | 48.60 | 4,377 | +0.06(+0.12%) |
Apr 22, 2024 | 48.39 | 48.58 | 48.39 | 48.54 | 4,548 | +0.09(+0.19%) |
Apr 19, 2024 | 48.50 | 48.54 | 48.45 | 48.45 | 9,653 | +0.01(+0.03%) |
Apr 18, 2024 | 48.49 | 48.52 | 48.43 | 48.44 | 4,051 | -0.08(-0.16%) |
Apr 17, 2024 | 48.61 | 48.61 | 48.45 | 48.51 | 17,430 | +0.09(+0.19%) |
Apr 16, 2024 | 48.51 | 48.51 | 48.36 | 48.42 | 31,591 | -0.09(-0.18%) |
Apr 15, 2024 | 48.51 | 48.54 | 48.47 | 48.51 | 7,361 | -0.10(-0.21%) |
Apr 12, 2024 | 48.45 | 48.66 | 48.45 | 48.61 | 6,381 | +0.08(+0.16%) |
Apr 11, 2024 | 48.58 | 48.61 | 48.49 | 48.53 | 6,378 | -0.02(-0.04%) |
Apr 10, 2024 | 48.48 | 48.62 | 48.48 | 48.55 | 6,602 | -0.23(-0.47%) |
Apr 09, 2024 | 48.77 | 48.78 | 48.74 | 48.78 | 6,426 | +0.03(+0.07%) |
Apr 08, 2024 | 48.91 | 48.91 | 48.56 | 48.75 | 16,779 | -0.03(-0.06%) |
Apr 05, 2024 | 48.83 | 48.83 | 48.74 | 48.77 | 4,580 | -0.03(-0.07%) |
Apr 04, 2024 | 48.65 | 48.83 | 48.65 | 48.81 | 51,324 | +0.03(+0.06%) |
Apr 03, 2024 | 48.54 | 48.82 | 48.54 | 48.78 | 53,105 | +0.04(+0.08%) |
Apr 02, 2024 | 48.76 | 48.78 | 48.68 | 48.74 | 22,770 | -0.01(-0.02%) |
Apr 01, 2024 | 49.28 | 49.28 | 48.71 | 48.75 | 12,391 | -0.12(-0.25%) |
Mar 28, 2024 | 48.85 | 48.92 | 48.82 | 48.87 | 14,719 | -0.05(-0.10%) |
Mar 27, 2024 | 48.73 | 48.93 | 48.73 | 48.92 | 22,891 | +0.10(+0.20%) |
Mar 26, 2024 | 48.72 | 48.86 | 48.72 | 48.83 | 3,277 | +0.02(+0.03%) |
Mar 25, 2024 | 48.67 | 48.84 | 48.67 | 48.81 | 6,661 | -0.02(-0.04%) |
Mar 22, 2024 | 48.84 | 48.84 | 48.83 | 48.83 | 6,154 | +0.03(+0.06%) |
Mar 21, 2024 | 48.84 | 48.84 | 48.77 | 48.80 | 3,852 | +0.05(+0.10%) |
Mar 20, 2024 | 48.68 | 48.78 | 48.67 | 48.75 | 3,082 | +0.07(+0.15%) |
Mar 19, 2024 | 48.70 | 48.72 | 48.62 | 48.68 | 4,714 | +0.08(+0.16%) |
Mar 18, 2024 | 48.55 | 48.70 | 48.55 | 48.60 | 5,723 | -0.06(-0.12%) |
Mar 15, 2024 | 48.59 | 48.70 | 48.57 | 48.66 | 66,528 | +0.05(+0.11%) |
Mar 14, 2024 | 48.75 | 48.75 | 48.55 | 48.60 | 2,956 | -0.12(-0.24%) |
Mar 13, 2024 | 48.56 | 48.77 | 48.56 | 48.72 | 7,143 | -0.02(-0.05%) |
Mar 12, 2024 | 48.73 | 48.79 | 48.73 | 48.75 | 2,121 | -0.01(-0.03%) |
Mar 11, 2024 | 48.89 | 48.89 | 48.73 | 48.76 | 10,471 | -0.05(-0.11%) |
Mar 08, 2024 | 48.82 | 48.85 | 48.79 | 48.82 | 8,237 | +0.06(+0.12%) |
Mar 07, 2024 | 48.96 | 48.96 | 48.65 | 48.76 | 43,133 | +0.01(+0.02%) |
Mar 06, 2024 | 48.73 | 48.75 | 48.68 | 48.75 | 5,953 | +0.07(+0.14%) |
Mar 05, 2024 | 48.64 | 48.71 | 48.64 | 48.68 | 5,698 | +0.10(+0.20%) |
Mar 04, 2024 | 48.63 | 48.65 | 48.57 | 48.58 | 35,221 | -0.07(-0.14%) |
Mar 01, 2024 | 48.70 | 48.70 | 48.54 | 48.65 | 10,030 | +0.10(+0.20%) |
Feb 29, 2024 | 48.44 | 48.63 | 48.44 | 48.55 | 59,322 | +0.04(+0.09%) |
Feb 28, 2024 | 48.49 | 48.54 | 48.46 | 48.50 | 18,502 | +0.04(+0.08%) |
Feb 27, 2024 | 48.45 | 48.53 | 48.45 | 48.47 | 4,910 | -0.02(-0.03%) |
Feb 26, 2024 | 48.57 | 48.57 | 48.46 | 48.48 | 7,052 | -0.03(-0.07%) |
Feb 23, 2024 | 48.61 | 48.61 | 48.46 | 48.52 | 18,985 | +0.02(+0.05%) |
Feb 22, 2024 | 48.49 | 48.54 | 48.46 | 48.49 | 11,758 | -0.02(-0.04%) |
Feb 21, 2024 | 48.86 | 48.86 | 48.46 | 48.51 | 14,047 | -0.03(-0.07%) |
Feb 20, 2024 | 48.55 | 48.59 | 48.52 | 48.55 | 16,886 | +0.08(+0.16%) |
Feb 16, 2024 | 48.50 | 48.53 | 48.42 | 48.47 | 11,200 | -0.09(-0.18%) |
Feb 15, 2024 | 48.56 | 48.58 | 48.52 | 48.56 | 6,801 | +0.05(+0.11%) |
Feb 14, 2024 | 48.39 | 48.52 | 48.39 | 48.50 | 6,670 | +0.08(+0.17%) |
Feb 13, 2024 | 48.52 | 48.52 | 48.39 | 48.42 | 7,278 | -0.20(-0.42%) |
Feb 12, 2024 | 48.61 | 48.65 | 48.61 | 48.62 | 6,622 | +0.03(+0.06%) |
Feb 09, 2024 | 48.57 | 48.60 | 48.53 | 48.59 | 17,396 | -0.01(-0.03%) |
Feb 08, 2024 | 48.66 | 48.66 | 48.59 | 48.61 | 11,322 | -0.05(-0.10%) |
Feb 07, 2024 | 48.73 | 48.73 | 48.65 | 48.66 | 13,275 | -0.01(-0.03%) |
Feb 06, 2024 | 48.67 | 48.70 | 48.62 | 48.67 | 10,564 | +0.12(+0.24%) |
Feb 05, 2024 | 48.55 | 48.64 | 48.48 | 48.56 | 151,567 | -0.18(-0.37%) |
Feb 02, 2024 | 48.71 | 48.73 | 48.59 | 48.73 | 26,348 | -0.12(-0.25%) |
Feb 01, 2024 | 48.83 | 48.92 | 48.79 | 48.86 | 7,772 | +0.10(+0.21%) |
Jan 31, 2024 | 48.58 | 48.91 | 48.58 | 48.75 | 14,020 | +0.13(+0.26%) |
Jan 30, 2024 | 48.75 | 48.75 | 48.58 | 48.63 | 12,747 | -0.03(-0.06%) |
Jan 29, 2024 | 48.63 | 48.70 | 48.61 | 48.66 | 5,583 | +0.06(+0.12%) |
Jan 26, 2024 | 48.60 | 48.64 | 48.54 | 48.60 | 5,443 | +0.02(+0.04%) |
Jan 25, 2024 | 48.49 | 48.65 | 48.49 | 48.58 | 67,892 | +0.05(+0.11%) |
Jan 24, 2024 | 48.56 | 48.78 | 48.49 | 48.53 | 5,995 | -0.00(-0.00%) |
Jan 23, 2024 | 48.57 | 48.57 | 48.49 | 48.53 | 11,687 | +0.02(+0.04%) |
Jan 22, 2024 | 48.58 | 48.63 | 48.47 | 48.50 | 30,771 | -0.01(-0.02%) |
Jan 19, 2024 | 48.64 | 48.64 | 48.51 | 48.52 | 5,298 | -0.01(-0.02%) |
Jan 18, 2024 | 48.43 | 48.57 | 48.43 | 48.53 | 11,121 | +0.05(+0.11%) |
Jan 17, 2024 | 48.41 | 48.52 | 48.41 | 48.47 | 16,925 | -0.15(-0.32%) |
Jan 16, 2024 | 48.67 | 48.79 | 48.60 | 48.63 | 10,304 | -0.07(-0.15%) |
Jan 12, 2024 | 48.66 | 48.74 | 48.66 | 48.70 | 6,211 | +0.08(+0.16%) |
Jan 11, 2024 | 48.55 | 48.64 | 48.47 | 48.62 | 82,389 | +0.15(+0.31%) |
Jan 10, 2024 | 48.50 | 48.54 | 48.44 | 48.47 | 12,344 | +0.05(+0.10%) |
Jan 09, 2024 | 48.30 | 48.49 | 48.30 | 48.42 | 24,872 | -0.04(-0.08%) |
Jan 08, 2024 | 48.31 | 48.49 | 48.31 | 48.46 | 5,668 | +0.07(+0.14%) |
Jan 05, 2024 | 48.37 | 48.47 | 48.37 | 48.39 | 9,976 | -0.01(-0.02%) |
Jan 04, 2024 | 48.48 | 48.48 | 48.37 | 48.40 | 5,597 | -0.08(-0.17%) |
Jan 03, 2024 | 48.45 | 48.51 | 48.42 | 48.48 | 18,807 | -0.04(-0.08%) |
Jan 02, 2024 | 48.46 | 48.53 | 48.46 | 48.52 | 8,168 | -0.04(-0.08%) |
Dec 29, 2023 | 48.47 | 48.62 | 48.47 | 48.56 | 14,292 | +0.01(+0.03%) |
Dec 28, 2023 | 48.57 | 48.57 | 48.52 | 48.55 | 5,909 | -0.01(-0.02%) |
Dec 27, 2023 | 48.49 | 48.59 | 48.47 | 48.56 | 29,617 | +0.12(+0.24%) |
Dec 26, 2023 | 48.28 | 48.46 | 48.28 | 48.44 | 5,411 | -0.04(-0.08%) |
Dec 22, 2023 | 48.27 | 48.52 | 48.27 | 48.48 | 13,943 | +0.05(+0.11%) |
Dec 21, 2023 | 48.45 | 48.53 | 48.41 | 48.42 | 21,781 | +0.03(+0.06%) |
Dec 20, 2023 | 48.19 | 48.44 | 48.19 | 48.39 | 10,168 | +0.06(+0.11%) |
Dec 19, 2023 | 48.52 | 48.52 | 48.30 | 48.34 | 11,447 | +0.06(+0.13%) |
Dec 18, 2023 | 48.35 | 48.76 | 48.00 | 48.27 | 20,136 | +0.04(+0.08%) |
Dec 15, 2023 | 48.22 | 48.45 | 48.22 | 48.24 | 23,804 | -0.07(-0.15%) |
Dec 14, 2023 | 48.23 | 48.45 | 48.23 | 48.31 | 11,924 | +0.12(+0.25%) |
Dec 13, 2023 | 48.03 | 48.23 | 47.91 | 48.19 | 17,711 | +0.33(+0.69%) |
Dec 12, 2023 | 47.77 | 47.89 | 47.76 | 47.86 | 13,388 | +0.02(+0.05%) |
Dec 11, 2023 | 47.74 | 47.84 | 47.74 | 47.84 | 7,065 | +0.00(+0.00%) |
Dec 08, 2023 | 47.81 | 47.86 | 47.75 | 47.84 | 15,437 | -0.12(-0.25%) |
Dec 07, 2023 | 48.01 | 48.02 | 47.89 | 47.96 | 24,005 | +0.01(+0.02%) |
Dec 06, 2023 | 47.91 | 47.96 | 47.89 | 47.95 | 31,974 | +0.08(+0.17%) |
Dec 05, 2023 | 47.61 | 47.92 | 47.61 | 47.86 | 7,135 | +0.04(+0.09%) |
Dec 04, 2023 | 47.74 | 47.88 | 47.74 | 47.82 | 14,581 | -0.07(-0.14%) |
Dec 01, 2023 | 47.69 | 47.89 | 47.69 | 47.89 | 79,282 | +0.20(+0.42%) |
Nov 30, 2023 | 47.72 | 47.74 | 47.63 | 47.69 | 9,902 | -0.07(-0.15%) |
Nov 29, 2023 | 47.62 | 47.76 | 47.62 | 47.76 | 15,141 | +0.15(+0.31%) |
Nov 28, 2023 | 47.45 | 47.62 | 47.45 | 47.62 | 12,089 | +0.14(+0.30%) |
Nov 27, 2023 | 47.37 | 47.47 | 47.37 | 47.47 | 8,283 | +0.10(+0.21%) |
Nov 24, 2023 | 47.35 | 47.41 | 47.35 | 47.37 | 1,631 | -0.04(-0.08%) |
Nov 22, 2023 | 47.29 | 47.46 | 47.29 | 47.41 | 3,905 | +0.00(+0.01%) |
Nov 21, 2023 | 47.45 | 47.45 | 47.37 | 47.41 | 6,626 | +0.08(+0.16%) |
Nov 20, 2023 | 47.38 | 47.39 | 47.29 | 47.33 | 25,117 | +0.01(+0.03%) |
Nov 17, 2023 | 47.29 | 47.34 | 47.29 | 47.32 | 5,499 | -0.01(-0.02%) |
Nov 16, 2023 | 47.25 | 47.39 | 47.25 | 47.33 | 9,744 | +0.11(+0.24%) |
Nov 15, 2023 | 47.27 | 47.27 | 47.18 | 47.22 | 14,422 | -0.09(-0.19%) |
Nov 14, 2023 | 47.23 | 47.31 | 47.23 | 47.30 | 11,410 | +0.30(+0.65%) |
Nov 13, 2023 | 46.96 | 47.10 | 46.94 | 47.00 | 15,350 | -0.01(-0.03%) |
Nov 10, 2023 | 47.21 | 47.21 | 47.01 | 47.01 | 15,162 | +0.01(+0.03%) |
Nov 09, 2023 | 46.98 | 47.14 | 46.97 | 47.00 | 12,297 | -0.16(-0.33%) |
Nov 08, 2023 | 47.18 | 47.18 | 47.10 | 47.16 | 9,437 | +0.05(+0.10%) |
Nov 07, 2023 | 46.91 | 47.15 | 46.91 | 47.11 | 13,683 | +0.08(+0.16%) |
Nov 06, 2023 | 47.19 | 47.19 | 47.02 | 47.03 | 10,139 | -0.12(-0.25%) |
Nov 03, 2023 | 47.10 | 47.23 | 47.10 | 47.15 | 7,801 | +0.16(+0.35%) |
Nov 02, 2023 | 47.10 | 47.10 | 46.97 | 46.99 | 8,712 | +0.09(+0.19%) |