Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 50.00 | 50.15 | 49.53 | 49.81 | 1,825,012 | +0.02(+0.04%) |
May 17, 2024 | 49.56 | 50.17 | 49.25 | 49.79 | 3,055,846 | +0.49(+0.99%) |
May 16, 2024 | 50.17 | 50.33 | 49.26 | 49.30 | 2,491,602 | -0.68(-1.36%) |
May 15, 2024 | 49.96 | 50.55 | 49.35 | 49.98 | 2,721,172 | +0.20(+0.40%) |
May 14, 2024 | 49.86 | 50.20 | 49.35 | 49.78 | 3,053,821 | -0.01(-0.02%) |
May 13, 2024 | 50.24 | 50.50 | 49.74 | 49.79 | 2,001,895 | -0.15(-0.30%) |
May 10, 2024 | 51.19 | 51.32 | 49.84 | 49.94 | 2,806,434 | -0.96(-1.89%) |
May 09, 2024 | 51.22 | 51.64 | 50.61 | 50.90 | 3,220,901 | -0.01(-0.02%) |
May 08, 2024 | 51.10 | 51.76 | 49.82 | 50.91 | 6,413,818 | -1.60(-3.05%) |
May 07, 2024 | 52.27 | 52.90 | 52.27 | 52.51 | 2,864,498 | +0.10(+0.19%) |
May 06, 2024 | 51.82 | 52.85 | 51.82 | 52.41 | 2,490,195 | +0.87(+1.69%) |
May 03, 2024 | 51.20 | 51.64 | 50.58 | 51.54 | 2,782,248 | +0.47(+0.92%) |
May 02, 2024 | 51.25 | 51.66 | 50.87 | 51.07 | 2,210,313 | +0.34(+0.67%) |
May 01, 2024 | 51.07 | 51.29 | 49.97 | 50.73 | 2,401,498 | -0.59(-1.15%) |
Apr 30, 2024 | 53.14 | 53.16 | 51.27 | 51.32 | 2,508,032 | -2.19(-4.09%) |
Apr 29, 2024 | 53.05 | 53.57 | 52.90 | 53.51 | 1,371,122 | +0.25(+0.47%) |
Apr 26, 2024 | 53.01 | 53.47 | 52.71 | 53.26 | 1,139,323 | +0.12(+0.23%) |
Apr 25, 2024 | 53.07 | 53.45 | 52.31 | 53.14 | 1,573,447 | +0.24(+0.45%) |
Apr 24, 2024 | 52.46 | 53.07 | 52.36 | 52.90 | 2,115,781 | +0.13(+0.25%) |
Apr 23, 2024 | 51.89 | 52.90 | 51.45 | 52.77 | 1,636,231 | +0.59(+1.13%) |
Apr 22, 2024 | 51.80 | 52.63 | 51.22 | 52.18 | 2,049,677 | +0.20(+0.38%) |
Apr 19, 2024 | 51.44 | 52.52 | 51.31 | 51.98 | 1,843,002 | +0.45(+0.87%) |
Apr 18, 2024 | 52.00 | 52.39 | 51.24 | 51.53 | 1,958,237 | -0.22(-0.43%) |
Apr 17, 2024 | 52.26 | 52.70 | 51.27 | 51.75 | 2,636,359 | -0.54(-1.03%) |
Apr 16, 2024 | 52.13 | 52.52 | 51.16 | 52.29 | 3,247,484 | -0.28(-0.53%) |
Apr 15, 2024 | 54.13 | 54.23 | 52.15 | 52.57 | 3,767,922 | -1.17(-2.18%) |
Apr 12, 2024 | 55.22 | 55.77 | 53.58 | 53.74 | 3,615,484 | -1.12(-2.04%) |
Apr 11, 2024 | 55.51 | 55.61 | 54.16 | 54.86 | 2,721,471 | -0.66(-1.19%) |
Apr 10, 2024 | 55.44 | 55.95 | 54.97 | 55.52 | 3,208,105 | -0.04(-0.07%) |
Apr 09, 2024 | 55.64 | 55.66 | 54.58 | 55.56 | 2,808,454 | +0.21(+0.38%) |
Apr 08, 2024 | 55.43 | 55.53 | 54.73 | 55.35 | 1,663,779 | +0.08(+0.14%) |
Apr 05, 2024 | 54.72 | 55.52 | 54.44 | 55.27 | 2,162,574 | +0.79(+1.45%) |
Apr 04, 2024 | 54.41 | 54.62 | 54.05 | 54.48 | 2,273,298 | +0.36(+0.67%) |
Apr 03, 2024 | 52.56 | 54.12 | 52.49 | 54.12 | 2,910,890 | +1.61(+3.07%) |
Apr 02, 2024 | 52.34 | 52.51 | 51.70 | 52.51 | 3,789,802 | +0.41(+0.79%) |
Apr 01, 2024 | 52.11 | 52.39 | 51.61 | 52.10 | 3,485,003 | +0.20(+0.39%) |
Mar 28, 2024 | 51.84 | 51.94 | 51.62 | 51.90 | 3,518,642 | +0.54(+1.05%) |
Mar 27, 2024 | 51.00 | 51.54 | 50.91 | 51.36 | 2,990,417 | +0.16(+0.31%) |
Mar 26, 2024 | 51.76 | 51.92 | 51.18 | 51.20 | 3,054,775 | -0.52(-1.01%) |
Mar 25, 2024 | 51.01 | 51.90 | 51.01 | 51.72 | 4,017,136 | +0.77(+1.51%) |
Mar 22, 2024 | 51.55 | 51.69 | 50.85 | 50.95 | 2,846,804 | -0.55(-1.07%) |
Mar 21, 2024 | 51.43 | 52.09 | 51.33 | 51.50 | 3,251,852 | +0.03(+0.06%) |
Mar 20, 2024 | 50.67 | 51.73 | 50.51 | 51.47 | 3,635,355 | +0.44(+0.86%) |
Mar 19, 2024 | 50.54 | 51.21 | 50.47 | 51.03 | 4,037,473 | +0.43(+0.85%) |
Mar 18, 2024 | 50.80 | 50.83 | 50.20 | 50.60 | 3,083,903 | +0.14(+0.28%) |
Mar 15, 2024 | 50.62 | 51.13 | 50.17 | 50.46 | 14,056,617 | -0.41(-0.81%) |
Mar 14, 2024 | 51.55 | 51.72 | 50.76 | 50.87 | 3,872,123 | -0.56(-1.09%) |
Mar 13, 2024 | 50.84 | 51.61 | 50.79 | 51.43 | 3,143,698 | +0.85(+1.67%) |
Mar 12, 2024 | 50.43 | 50.60 | 49.89 | 50.58 | 3,293,472 | +0.26(+0.51%) |
Mar 11, 2024 | 48.97 | 50.48 | 48.71 | 50.33 | 3,163,312 | +1.15(+2.35%) |
Mar 08, 2024 | 49.01 | 49.61 | 49.00 | 49.17 | 4,476,586 | +0.26(+0.53%) |
Mar 07, 2024 | 49.27 | 49.57 | 48.90 | 48.91 | 6,158,196 | -0.29(-0.59%) |
Mar 06, 2024 | 49.16 | 49.79 | 48.91 | 49.20 | 3,071,118 | +0.74(+1.52%) |
Mar 05, 2024 | 48.48 | 49.01 | 48.27 | 48.47 | 2,835,490 | -0.13(-0.27%) |
Mar 04, 2024 | 49.71 | 50.00 | 48.52 | 48.60 | 4,346,072 | -1.51(-3.02%) |
Mar 01, 2024 | 49.36 | 50.43 | 49.17 | 50.11 | 3,717,367 | +0.98(+2.00%) |
Feb 29, 2024 | 47.93 | 49.24 | 47.36 | 49.12 | 4,864,285 | +1.55(+3.26%) |
Feb 28, 2024 | 45.96 | 47.95 | 45.29 | 47.57 | 5,750,162 | +1.78(+3.89%) |
Feb 27, 2024 | 45.91 | 46.38 | 45.62 | 45.79 | 3,908,418 | +0.09(+0.20%) |
Feb 26, 2024 | 45.56 | 45.97 | 45.19 | 45.70 | 2,617,298 | +0.00(+0.00%) |
Feb 23, 2024 | 45.27 | 45.86 | 44.97 | 45.70 | 1,964,951 | -0.29(-0.63%) |
Feb 22, 2024 | 45.64 | 46.48 | 45.58 | 45.99 | 2,593,131 | -0.05(-0.11%) |
Feb 21, 2024 | 44.42 | 46.05 | 44.16 | 46.04 | 2,724,227 | +1.96(+4.44%) |
Feb 20, 2024 | 44.48 | 44.76 | 43.87 | 44.08 | 2,130,312 | -0.49(-1.09%) |
Feb 16, 2024 | 44.05 | 44.85 | 43.82 | 44.57 | 2,485,258 | +0.70(+1.59%) |
Feb 15, 2024 | 42.31 | 44.32 | 42.15 | 43.87 | 4,487,925 | +1.72(+4.08%) |
Feb 14, 2024 | 42.20 | 42.82 | 41.79 | 42.15 | 2,204,426 | +0.32(+0.76%) |
Feb 13, 2024 | 42.07 | 42.45 | 41.59 | 41.84 | 2,436,223 | -0.51(-1.20%) |
Feb 12, 2024 | 41.43 | 42.65 | 41.20 | 42.34 | 3,124,241 | +1.02(+2.48%) |
Feb 09, 2024 | 41.58 | 41.78 | 41.10 | 41.32 | 2,714,671 | -0.24(-0.57%) |
Feb 08, 2024 | 41.42 | 41.85 | 41.19 | 41.56 | 3,087,613 | +0.05(+0.12%) |
Feb 07, 2024 | 41.44 | 41.68 | 40.96 | 41.51 | 1,941,082 | +0.12(+0.29%) |
Feb 06, 2024 | 40.92 | 42.00 | 40.85 | 41.39 | 2,527,866 | +0.49(+1.19%) |
Feb 05, 2024 | 40.98 | 41.11 | 40.31 | 40.90 | 2,498,445 | -0.38(-0.92%) |
Feb 02, 2024 | 41.80 | 41.81 | 40.94 | 41.28 | 2,117,354 | -0.59(-1.40%) |
Feb 01, 2024 | 42.56 | 43.02 | 41.61 | 41.87 | 2,856,768 | -0.31(-0.73%) |
Jan 31, 2024 | 43.27 | 43.27 | 42.16 | 42.17 | 2,218,736 | -1.09(-2.53%) |
Jan 30, 2024 | 42.28 | 43.41 | 42.07 | 43.27 | 2,337,780 | +0.55(+1.28%) |
Jan 29, 2024 | 42.40 | 42.80 | 41.79 | 42.72 | 1,617,061 | +0.11(+0.26%) |
Jan 26, 2024 | 42.69 | 42.90 | 41.93 | 42.61 | 1,430,476 | -0.02(-0.05%) |
Jan 25, 2024 | 42.36 | 42.66 | 41.58 | 42.63 | 2,035,314 | +0.68(+1.61%) |
Jan 24, 2024 | 41.96 | 42.39 | 41.69 | 41.96 | 2,643,856 | +0.45(+1.08%) |
Jan 23, 2024 | 41.05 | 41.76 | 40.91 | 41.51 | 2,118,562 | +0.46(+1.11%) |
Jan 22, 2024 | 40.47 | 41.26 | 40.31 | 41.05 | 2,675,360 | +0.38(+0.93%) |
Jan 19, 2024 | 40.02 | 40.67 | 39.78 | 40.67 | 2,581,692 | +0.61(+1.51%) |
Jan 18, 2024 | 39.97 | 40.15 | 39.45 | 40.07 | 2,538,952 | +0.03(+0.07%) |
Jan 17, 2024 | 39.52 | 40.44 | 39.49 | 40.04 | 2,442,236 | -0.23(-0.57%) |
Jan 16, 2024 | 40.86 | 41.09 | 40.11 | 40.27 | 2,612,929 | -1.07(-2.60%) |
Jan 12, 2024 | 41.86 | 42.01 | 41.02 | 41.34 | 2,652,413 | +0.45(+1.09%) |
Jan 11, 2024 | 41.41 | 41.45 | 40.74 | 40.89 | 2,521,653 | -0.21(-0.51%) |
Jan 10, 2024 | 41.68 | 41.75 | 40.80 | 41.10 | 2,636,644 | -0.59(-1.41%) |
Jan 09, 2024 | 42.28 | 42.34 | 41.37 | 41.69 | 2,659,765 | -0.54(-1.27%) |
Jan 08, 2024 | 42.17 | 42.47 | 41.23 | 42.22 | 3,973,866 | -1.19(-2.75%) |
Jan 05, 2024 | 43.49 | 43.49 | 42.59 | 43.42 | 4,608,973 | +0.51(+1.18%) |
Jan 04, 2024 | 44.14 | 44.25 | 42.78 | 42.91 | 6,193,889 | -1.39(-3.14%) |
Jan 03, 2024 | 43.74 | 44.58 | 43.46 | 44.30 | 2,884,368 | +0.41(+0.93%) |
Jan 02, 2024 | 44.05 | 44.50 | 43.63 | 43.89 | 1,994,877 | +0.23(+0.52%) |
Dec 29, 2023 | 44.10 | 44.35 | 43.59 | 43.67 | 1,450,320 | -0.36(-0.81%) |
Dec 28, 2023 | 44.37 | 44.60 | 44.01 | 44.02 | 1,687,746 | -0.72(-1.60%) |
Dec 27, 2023 | 44.90 | 45.02 | 44.59 | 44.74 | 1,528,610 | -0.23(-0.51%) |
Dec 26, 2023 | 43.99 | 45.15 | 43.87 | 44.97 | 1,594,918 | +1.40(+3.22%) |
Dec 22, 2023 | 43.72 | 44.11 | 43.45 | 43.57 | 1,752,907 | +0.17(+0.39%) |
Dec 21, 2023 | 43.11 | 43.53 | 42.97 | 43.40 | 3,463,439 | +0.32(+0.74%) |
Dec 20, 2023 | 44.04 | 44.36 | 43.02 | 43.08 | 2,116,496 | -0.81(-1.84%) |
Dec 19, 2023 | 43.27 | 43.91 | 43.00 | 43.88 | 2,308,517 | +0.38(+0.87%) |
Dec 18, 2023 | 44.10 | 44.50 | 43.34 | 43.51 | 2,298,365 | +0.50(+1.16%) |
Dec 15, 2023 | 43.13 | 43.32 | 42.32 | 43.01 | 7,182,641 | -0.32(-0.73%) |
Dec 14, 2023 | 42.35 | 43.46 | 42.32 | 43.33 | 3,596,767 | +1.99(+4.81%) |
Dec 13, 2023 | 40.40 | 41.37 | 40.09 | 41.34 | 2,740,958 | +1.04(+2.57%) |
Dec 12, 2023 | 40.35 | 40.72 | 39.85 | 40.30 | 2,176,928 | -0.89(-2.16%) |
Dec 11, 2023 | 41.01 | 41.48 | 40.77 | 41.19 | 1,791,303 | +0.10(+0.24%) |
Dec 08, 2023 | 41.04 | 41.28 | 40.81 | 41.09 | 2,494,283 | +0.40(+0.99%) |
Dec 07, 2023 | 41.06 | 41.28 | 40.25 | 40.69 | 3,411,599 | -0.09(-0.22%) |
Dec 06, 2023 | 41.90 | 42.10 | 40.65 | 40.78 | 4,199,309 | -1.09(-2.59%) |
Dec 05, 2023 | 43.12 | 43.28 | 41.75 | 41.86 | 4,008,072 | -1.26(-2.93%) |
Dec 04, 2023 | 43.04 | 43.45 | 42.81 | 43.13 | 3,100,216 | -0.50(-1.15%) |