Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 52.85 | 53.12 | 52.31 | 52.38 | 541,960 | -0.13(-0.25%) |
May 16, 2024 | 52.42 | 53.01 | 51.84 | 52.51 | 878,533 | +1.52(+2.98%) |
May 15, 2024 | 50.97 | 51.99 | 48.97 | 50.99 | 1,063,134 | -0.63(-1.22%) |
May 14, 2024 | 50.26 | 51.98 | 50.00 | 51.62 | 697,259 | +0.88(+1.73%) |
May 13, 2024 | 50.18 | 50.82 | 49.99 | 50.74 | 526,057 | +0.58(+1.16%) |
May 10, 2024 | 51.80 | 52.06 | 50.07 | 50.16 | 450,855 | -1.68(-3.24%) |
May 09, 2024 | 51.38 | 52.60 | 51.09 | 51.84 | 421,312 | +0.60(+1.17%) |
May 08, 2024 | 50.70 | 51.95 | 50.70 | 51.24 | 836,086 | +0.20(+0.39%) |
May 07, 2024 | 50.48 | 51.29 | 50.40 | 51.04 | 490,451 | +0.45(+0.89%) |
May 06, 2024 | 50.52 | 51.63 | 50.31 | 50.59 | 460,405 | +0.60(+1.20%) |
May 03, 2024 | 49.36 | 50.12 | 48.61 | 49.99 | 541,382 | +1.15(+2.35%) |
May 02, 2024 | 47.07 | 49.08 | 47.01 | 48.84 | 752,981 | +0.62(+1.29%) |
May 01, 2024 | 48.67 | 49.08 | 47.70 | 48.22 | 739,132 | -0.33(-0.68%) |
Apr 30, 2024 | 49.60 | 49.98 | 48.20 | 48.55 | 858,845 | -1.68(-3.34%) |
Apr 29, 2024 | 49.92 | 50.95 | 49.76 | 50.23 | 366,297 | +0.05(+0.10%) |
Apr 26, 2024 | 49.58 | 50.36 | 49.46 | 50.18 | 370,286 | +0.99(+2.01%) |
Apr 25, 2024 | 49.67 | 49.67 | 49.07 | 49.19 | 402,876 | -0.51(-1.03%) |
Apr 24, 2024 | 50.17 | 50.30 | 49.49 | 49.70 | 328,483 | -1.07(-2.11%) |
Apr 23, 2024 | 49.44 | 51.00 | 49.44 | 50.77 | 405,745 | +0.82(+1.64%) |
Apr 22, 2024 | 49.18 | 50.69 | 48.59 | 49.95 | 490,463 | +0.27(+0.54%) |
Apr 19, 2024 | 49.30 | 49.88 | 49.18 | 49.68 | 439,754 | +0.76(+1.55%) |
Apr 18, 2024 | 49.92 | 50.35 | 48.87 | 48.92 | 472,638 | -0.89(-1.79%) |
Apr 17, 2024 | 51.19 | 51.73 | 49.80 | 49.81 | 446,782 | -1.35(-2.64%) |
Apr 16, 2024 | 51.10 | 51.51 | 50.69 | 51.16 | 415,259 | -0.16(-0.31%) |
Apr 15, 2024 | 51.97 | 52.19 | 51.07 | 51.32 | 331,569 | -0.23(-0.45%) |
Apr 12, 2024 | 53.09 | 53.40 | 51.35 | 51.55 | 364,956 | -1.03(-1.96%) |
Apr 11, 2024 | 53.23 | 53.23 | 52.06 | 52.58 | 309,968 | -0.34(-0.64%) |
Apr 10, 2024 | 51.97 | 53.33 | 51.79 | 52.92 | 411,776 | +0.40(+0.76%) |
Apr 09, 2024 | 53.18 | 53.48 | 52.22 | 52.52 | 318,322 | -0.35(-0.66%) |
Apr 08, 2024 | 53.16 | 53.42 | 52.38 | 52.87 | 562,266 | -0.29(-0.55%) |
Apr 05, 2024 | 52.51 | 53.58 | 51.83 | 53.16 | 506,967 | +0.85(+1.62%) |
Apr 04, 2024 | 53.08 | 53.27 | 52.24 | 52.31 | 866,017 | -1.03(-1.93%) |
Apr 03, 2024 | 51.25 | 53.48 | 51.17 | 53.34 | 1,019,304 | +2.05(+4.00%) |
Apr 02, 2024 | 50.25 | 51.30 | 50.18 | 51.29 | 652,448 | +0.85(+1.69%) |
Apr 01, 2024 | 50.60 | 51.01 | 49.84 | 50.44 | 718,842 | +0.14(+0.28%) |
Mar 28, 2024 | 50.41 | 50.58 | 49.92 | 50.30 | 723,257 | +0.28(+0.56%) |
Mar 27, 2024 | 49.45 | 50.09 | 49.29 | 50.02 | 545,885 | +0.45(+0.91%) |
Mar 26, 2024 | 50.01 | 50.06 | 49.31 | 49.57 | 370,151 | -0.30(-0.60%) |
Mar 25, 2024 | 49.51 | 50.28 | 49.46 | 49.87 | 634,020 | +0.41(+0.83%) |
Mar 22, 2024 | 49.45 | 49.85 | 48.78 | 49.46 | 395,123 | -0.56(-1.12%) |
Mar 21, 2024 | 50.28 | 50.35 | 49.64 | 50.02 | 802,728 | +0.05(+0.10%) |
Mar 20, 2024 | 50.08 | 50.50 | 49.04 | 49.97 | 503,076 | -0.01(-0.02%) |
Mar 19, 2024 | 49.61 | 50.49 | 49.38 | 49.98 | 588,408 | +0.37(+0.75%) |
Mar 18, 2024 | 49.75 | 49.88 | 48.93 | 49.61 | 423,773 | +0.72(+1.47%) |
Mar 15, 2024 | 48.69 | 49.64 | 48.65 | 48.89 | 1,647,715 | +0.20(+0.41%) |
Mar 14, 2024 | 48.25 | 48.84 | 48.02 | 48.69 | 723,124 | +0.58(+1.21%) |
Mar 13, 2024 | 47.34 | 48.37 | 47.24 | 48.11 | 1,298,795 | +0.82(+1.73%) |
Mar 12, 2024 | 47.18 | 47.36 | 46.58 | 47.29 | 864,814 | +0.34(+0.72%) |
Mar 11, 2024 | 46.28 | 47.14 | 46.17 | 46.95 | 636,564 | +0.22(+0.47%) |
Mar 08, 2024 | 46.41 | 46.98 | 46.33 | 46.73 | 1,042,324 | +0.87(+1.90%) |
Mar 07, 2024 | 45.61 | 46.05 | 45.27 | 45.86 | 1,254,529 | +1.58(+3.57%) |
Mar 06, 2024 | 44.87 | 45.16 | 43.93 | 44.28 | 535,000 | +0.15(+0.34%) |
Mar 05, 2024 | 44.38 | 45.00 | 44.01 | 44.13 | 604,060 | -0.45(-1.01%) |
Mar 04, 2024 | 44.50 | 44.66 | 43.18 | 44.58 | 1,033,882 | +0.28(+0.63%) |
Mar 01, 2024 | 42.70 | 44.81 | 42.70 | 44.30 | 1,624,724 | +2.10(+4.98%) |
Feb 29, 2024 | 39.94 | 42.30 | 39.85 | 42.20 | 2,253,263 | -0.09(-0.21%) |
Feb 28, 2024 | 42.40 | 43.00 | 41.95 | 42.29 | 656,235 | -0.78(-1.81%) |
Feb 27, 2024 | 43.19 | 43.20 | 42.28 | 43.07 | 548,780 | +0.03(+0.07%) |
Feb 26, 2024 | 42.49 | 43.12 | 42.38 | 43.04 | 429,368 | +0.15(+0.35%) |
Feb 23, 2024 | 43.30 | 43.30 | 42.16 | 42.89 | 635,225 | -0.80(-1.83%) |
Feb 22, 2024 | 42.17 | 44.06 | 41.96 | 43.69 | 814,564 | +1.48(+3.51%) |
Feb 21, 2024 | 41.11 | 42.33 | 41.06 | 42.21 | 933,740 | +0.93(+2.25%) |
Feb 20, 2024 | 41.32 | 41.50 | 40.80 | 41.28 | 711,150 | -1.22(-2.87%) |
Feb 16, 2024 | 42.16 | 42.63 | 41.58 | 42.50 | 624,579 | -0.16(-0.38%) |
Feb 15, 2024 | 41.92 | 43.14 | 41.72 | 42.66 | 1,175,507 | -0.20(-0.47%) |
Feb 14, 2024 | 43.42 | 43.77 | 42.66 | 42.86 | 364,160 | -0.45(-1.04%) |
Feb 13, 2024 | 43.35 | 43.99 | 42.12 | 43.31 | 606,081 | -0.52(-1.19%) |
Feb 12, 2024 | 44.37 | 44.72 | 43.72 | 43.83 | 628,280 | +0.00(+0.00%) |
Feb 09, 2024 | 43.93 | 44.09 | 43.21 | 43.83 | 635,348 | +0.04(+0.09%) |
Feb 08, 2024 | 42.83 | 44.14 | 42.55 | 43.79 | 1,178,384 | +0.92(+2.15%) |
Feb 07, 2024 | 43.37 | 43.47 | 42.32 | 42.87 | 388,103 | -0.47(-1.08%) |
Feb 06, 2024 | 42.13 | 43.71 | 42.10 | 43.34 | 743,430 | +1.78(+4.28%) |
Feb 05, 2024 | 42.90 | 42.91 | 41.55 | 41.56 | 639,342 | -1.34(-3.12%) |
Feb 02, 2024 | 42.50 | 43.38 | 42.07 | 42.90 | 677,331 | -0.42(-0.97%) |
Feb 01, 2024 | 43.85 | 44.16 | 42.97 | 43.32 | 469,685 | +0.10(+0.23%) |
Jan 31, 2024 | 44.21 | 44.24 | 43.12 | 43.22 | 778,325 | -0.98(-2.22%) |
Jan 30, 2024 | 44.05 | 44.33 | 42.87 | 44.20 | 1,645,629 | -1.21(-2.66%) |
Jan 29, 2024 | 46.28 | 46.28 | 45.07 | 45.41 | 569,722 | -0.85(-1.84%) |
Jan 26, 2024 | 45.91 | 46.42 | 45.56 | 46.26 | 418,855 | +0.14(+0.30%) |
Jan 25, 2024 | 46.26 | 46.32 | 45.08 | 46.12 | 1,742,697 | +0.28(+0.61%) |
Jan 24, 2024 | 45.56 | 46.18 | 45.06 | 45.84 | 401,529 | +0.40(+0.88%) |
Jan 23, 2024 | 45.77 | 46.63 | 45.32 | 45.44 | 451,442 | -0.40(-0.87%) |
Jan 22, 2024 | 44.95 | 46.03 | 44.47 | 45.84 | 433,526 | +0.41(+0.90%) |
Jan 19, 2024 | 45.40 | 45.61 | 44.49 | 45.43 | 314,003 | -0.08(-0.18%) |
Jan 18, 2024 | 44.63 | 45.66 | 44.34 | 45.51 | 514,497 | +0.94(+2.11%) |
Jan 17, 2024 | 43.69 | 45.09 | 43.25 | 44.57 | 619,657 | +0.13(+0.29%) |
Jan 16, 2024 | 45.27 | 45.56 | 44.17 | 44.44 | 421,306 | -1.35(-2.95%) |
Jan 12, 2024 | 45.98 | 46.42 | 44.84 | 45.79 | 612,227 | +1.07(+2.39%) |
Jan 11, 2024 | 44.58 | 45.38 | 44.12 | 44.72 | 608,278 | +0.46(+1.04%) |
Jan 10, 2024 | 44.79 | 44.94 | 44.11 | 44.26 | 417,533 | -0.31(-0.70%) |
Jan 09, 2024 | 45.50 | 45.62 | 44.51 | 44.57 | 443,304 | -0.98(-2.15%) |
Jan 08, 2024 | 45.35 | 45.61 | 44.40 | 45.55 | 665,139 | -1.43(-3.04%) |
Jan 05, 2024 | 46.51 | 47.49 | 46.40 | 46.98 | 506,495 | +0.45(+0.97%) |
Jan 04, 2024 | 47.11 | 47.20 | 46.21 | 46.53 | 615,929 | -0.07(-0.15%) |
Jan 03, 2024 | 46.70 | 47.38 | 46.24 | 46.60 | 736,961 | -0.55(-1.17%) |
Jan 02, 2024 | 47.00 | 47.77 | 46.91 | 47.15 | 556,272 | -0.13(-0.27%) |
Dec 29, 2023 | 47.15 | 47.61 | 46.98 | 47.28 | 642,647 | +0.13(+0.28%) |
Dec 28, 2023 | 46.74 | 47.41 | 46.38 | 47.15 | 582,007 | -0.18(-0.38%) |
Dec 27, 2023 | 47.97 | 48.08 | 47.30 | 47.33 | 624,311 | -0.68(-1.42%) |
Dec 26, 2023 | 47.39 | 48.44 | 47.22 | 48.01 | 878,478 | +1.35(+2.89%) |
Dec 22, 2023 | 45.16 | 46.89 | 44.56 | 46.66 | 1,863,421 | +1.78(+3.97%) |
Dec 21, 2023 | 44.06 | 44.89 | 44.05 | 44.88 | 477,318 | +1.06(+2.42%) |
Dec 20, 2023 | 44.77 | 45.30 | 43.72 | 43.82 | 598,048 | -1.06(-2.36%) |
Dec 19, 2023 | 44.36 | 45.20 | 43.93 | 44.88 | 671,296 | +0.58(+1.31%) |
Dec 18, 2023 | 44.90 | 45.17 | 44.27 | 44.30 | 539,789 | +0.19(+0.43%) |
Dec 15, 2023 | 44.48 | 44.52 | 43.78 | 44.11 | 977,457 | -0.10(-0.23%) |
Dec 14, 2023 | 43.97 | 44.32 | 43.42 | 44.21 | 1,207,918 | +2.93(+7.10%) |
Dec 13, 2023 | 40.04 | 41.37 | 39.90 | 41.28 | 460,613 | +1.41(+3.54%) |
Dec 12, 2023 | 39.85 | 40.41 | 39.42 | 39.87 | 484,094 | -0.71(-1.75%) |
Dec 11, 2023 | 40.35 | 40.82 | 40.23 | 40.58 | 548,884 | -0.54(-1.31%) |
Dec 08, 2023 | 39.58 | 41.13 | 39.58 | 41.12 | 776,172 | +0.85(+2.11%) |
Dec 07, 2023 | 40.66 | 40.73 | 39.99 | 40.27 | 844,639 | +0.10(+0.25%) |
Dec 06, 2023 | 41.11 | 41.16 | 39.62 | 40.17 | 1,043,362 | -1.21(-2.92%) |
Dec 05, 2023 | 42.86 | 43.00 | 41.34 | 41.38 | 464,097 | -1.58(-3.68%) |
Dec 04, 2023 | 43.78 | 43.84 | 42.27 | 42.96 | 726,413 | -1.36(-3.07%) |
Dec 01, 2023 | 44.24 | 44.94 | 43.84 | 44.32 | 1,169,631 | -0.06(-0.14%) |
Nov 30, 2023 | 44.30 | 45.14 | 43.51 | 44.38 | 1,801,840 | -0.29(-0.65%) |
Nov 29, 2023 | 45.00 | 45.65 | 44.46 | 44.67 | 888,618 | -0.30(-0.67%) |
Nov 28, 2023 | 44.77 | 45.62 | 44.28 | 44.97 | 1,565,622 | +2.40(+5.64%) |
Nov 27, 2023 | 43.22 | 43.43 | 42.13 | 42.57 | 722,950 | -0.70(-1.62%) |
Nov 24, 2023 | 42.93 | 43.54 | 42.69 | 43.27 | 644,017 | +1.45(+3.47%) |
Nov 22, 2023 | 40.84 | 42.14 | 40.39 | 41.82 | 713,661 | +0.08(+0.19%) |
Nov 21, 2023 | 42.22 | 42.36 | 41.72 | 41.74 | 525,076 | -1.01(-2.36%) |
Nov 20, 2023 | 43.37 | 43.65 | 42.49 | 42.75 | 773,571 | +0.92(+2.20%) |
Nov 17, 2023 | 41.13 | 41.90 | 41.13 | 41.83 | 1,666,734 | +1.79(+4.47%) |
Nov 16, 2023 | 41.48 | 41.98 | 39.69 | 40.04 | 782,977 | -1.78(-4.26%) |
Nov 15, 2023 | 42.78 | 42.85 | 41.39 | 41.82 | 764,982 | +0.49(+1.19%) |
Nov 14, 2023 | 41.27 | 41.64 | 40.98 | 41.33 | 485,903 | +0.62(+1.52%) |
Nov 13, 2023 | 40.39 | 41.24 | 40.30 | 40.71 | 484,779 | +0.29(+0.72%) |
Nov 10, 2023 | 40.03 | 41.06 | 39.85 | 40.42 | 948,263 | +0.62(+1.56%) |
Nov 09, 2023 | 39.98 | 40.98 | 39.71 | 39.80 | 683,889 | +0.35(+0.89%) |
Nov 08, 2023 | 39.29 | 39.69 | 38.59 | 39.45 | 942,832 | +0.11(+0.28%) |
Nov 07, 2023 | 39.86 | 40.00 | 39.03 | 39.34 | 703,385 | -1.39(-3.41%) |
Nov 06, 2023 | 41.80 | 41.98 | 40.71 | 40.73 | 429,705 | -0.92(-2.21%) |
Nov 03, 2023 | 41.98 | 42.50 | 41.48 | 41.65 | 539,050 | -0.78(-1.84%) |
Nov 02, 2023 | 41.68 | 42.76 | 41.41 | 42.43 | 620,085 | +1.39(+3.39%) |