Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 48.73 | 49.09 | 48.27 | 49.03 | 904,215 | +0.22(+0.45%) |
May 17, 2024 | 48.94 | 49.12 | 48.59 | 48.81 | 769,915 | -0.03(-0.06%) |
May 16, 2024 | 48.05 | 49.04 | 48.01 | 48.84 | 1,233,368 | +0.90(+1.88%) |
May 15, 2024 | 48.33 | 48.50 | 47.57 | 47.94 | 1,202,860 | -0.15(-0.31%) |
May 14, 2024 | 47.95 | 48.21 | 47.85 | 48.09 | 1,109,118 | +0.05(+0.10%) |
May 13, 2024 | 48.27 | 48.84 | 47.98 | 48.04 | 1,122,630 | +0.06(+0.13%) |
May 10, 2024 | 47.84 | 48.43 | 47.56 | 47.98 | 2,100,794 | -0.01(-0.02%) |
May 09, 2024 | 48.18 | 48.22 | 46.56 | 47.99 | 1,241,108 | +0.25(+0.52%) |
May 08, 2024 | 46.01 | 48.27 | 44.70 | 47.74 | 2,930,122 | +1.49(+3.22%) |
May 07, 2024 | 46.33 | 46.54 | 46.00 | 46.25 | 1,817,606 | +0.06(+0.13%) |
May 06, 2024 | 45.35 | 46.21 | 45.26 | 46.19 | 1,187,738 | +1.15(+2.55%) |
May 03, 2024 | 44.80 | 45.33 | 44.61 | 45.04 | 1,368,086 | +0.59(+1.33%) |
May 02, 2024 | 43.74 | 44.70 | 43.33 | 44.45 | 1,067,531 | +1.12(+2.58%) |
May 01, 2024 | 42.91 | 43.68 | 42.71 | 43.33 | 976,539 | +0.30(+0.70%) |
Apr 30, 2024 | 43.42 | 43.45 | 42.98 | 43.03 | 1,271,096 | -0.63(-1.44%) |
Apr 29, 2024 | 43.44 | 43.98 | 43.31 | 43.66 | 1,056,988 | +0.49(+1.14%) |
Apr 26, 2024 | 43.19 | 43.49 | 43.03 | 43.17 | 774,888 | -0.08(-0.18%) |
Apr 25, 2024 | 43.04 | 43.36 | 42.33 | 43.25 | 1,038,093 | -0.05(-0.12%) |
Apr 24, 2024 | 43.06 | 43.47 | 42.98 | 43.30 | 864,666 | +0.08(+0.19%) |
Apr 23, 2024 | 43.04 | 43.55 | 42.93 | 43.22 | 1,066,680 | +0.07(+0.16%) |
Apr 22, 2024 | 42.82 | 43.42 | 42.39 | 43.15 | 1,174,571 | +0.55(+1.29%) |
Apr 19, 2024 | 41.88 | 42.71 | 41.80 | 42.60 | 1,351,072 | +0.83(+1.99%) |
Apr 18, 2024 | 41.84 | 41.92 | 41.55 | 41.77 | 738,715 | +0.16(+0.38%) |
Apr 17, 2024 | 42.57 | 42.57 | 41.58 | 41.61 | 781,155 | -0.58(-1.37%) |
Apr 16, 2024 | 42.26 | 42.53 | 41.89 | 42.19 | 993,690 | -0.02(-0.05%) |
Apr 15, 2024 | 42.59 | 43.19 | 42.19 | 42.21 | 1,083,025 | -0.21(-0.50%) |
Apr 12, 2024 | 43.50 | 43.50 | 42.41 | 42.42 | 1,225,901 | -1.27(-2.91%) |
Apr 11, 2024 | 43.52 | 43.89 | 43.29 | 43.69 | 1,184,094 | +0.15(+0.34%) |
Apr 10, 2024 | 43.01 | 43.61 | 42.87 | 43.54 | 1,004,279 | +0.02(+0.05%) |
Apr 09, 2024 | 43.33 | 43.77 | 43.20 | 43.52 | 1,245,172 | +0.30(+0.69%) |
Apr 08, 2024 | 43.11 | 43.50 | 43.07 | 43.22 | 852,344 | +0.06(+0.14%) |
Apr 05, 2024 | 43.19 | 43.42 | 42.92 | 43.16 | 821,579 | +0.14(+0.33%) |
Apr 04, 2024 | 43.43 | 43.62 | 42.99 | 43.02 | 838,664 | -0.24(-0.55%) |
Apr 03, 2024 | 42.87 | 43.58 | 42.87 | 43.26 | 970,430 | +0.17(+0.39%) |
Apr 02, 2024 | 42.65 | 43.20 | 42.24 | 43.09 | 1,531,411 | +0.22(+0.51%) |
Apr 01, 2024 | 43.05 | 43.38 | 42.77 | 42.87 | 1,292,809 | -0.22(-0.51%) |
Mar 28, 2024 | 44.04 | 44.08 | 42.75 | 43.09 | 1,593,379 | -0.85(-1.93%) |
Mar 27, 2024 | 43.56 | 43.95 | 43.52 | 43.94 | 784,399 | +0.39(+0.89%) |
Mar 26, 2024 | 43.87 | 43.87 | 43.36 | 43.55 | 641,745 | -0.14(-0.32%) |
Mar 25, 2024 | 43.65 | 43.74 | 43.32 | 43.69 | 717,842 | +0.15(+0.34%) |
Mar 22, 2024 | 43.73 | 43.77 | 43.12 | 43.54 | 658,781 | -0.23(-0.52%) |
Mar 21, 2024 | 43.58 | 44.13 | 43.54 | 43.77 | 1,028,737 | +0.46(+1.06%) |
Mar 20, 2024 | 43.24 | 43.41 | 42.97 | 43.31 | 996,447 | +0.15(+0.35%) |
Mar 19, 2024 | 43.16 | 43.43 | 42.90 | 43.16 | 1,006,638 | +0.02(+0.05%) |
Mar 18, 2024 | 43.55 | 43.88 | 43.12 | 43.14 | 1,349,260 | -0.34(-0.78%) |
Mar 15, 2024 | 43.38 | 43.87 | 43.22 | 43.48 | 2,353,063 | +0.00(+0.00%) |
Mar 14, 2024 | 43.77 | 43.87 | 43.24 | 43.48 | 1,071,948 | -0.36(-0.82%) |
Mar 13, 2024 | 43.52 | 44.15 | 43.52 | 43.84 | 1,428,135 | +0.27(+0.62%) |
Mar 12, 2024 | 44.56 | 44.56 | 43.53 | 43.57 | 1,630,765 | -0.33(-0.75%) |
Mar 11, 2024 | 43.22 | 44.09 | 43.08 | 43.90 | 1,704,917 | +0.74(+1.71%) |
Mar 08, 2024 | 43.30 | 43.75 | 43.09 | 43.16 | 1,179,377 | -0.04(-0.09%) |
Mar 07, 2024 | 43.06 | 43.47 | 43.00 | 43.20 | 971,003 | +0.32(+0.74%) |
Mar 06, 2024 | 42.42 | 43.31 | 42.35 | 42.88 | 1,666,644 | +0.49(+1.15%) |
Mar 05, 2024 | 42.47 | 42.79 | 42.06 | 42.39 | 1,462,456 | -0.09(-0.21%) |
Mar 04, 2024 | 43.41 | 43.41 | 41.92 | 42.48 | 1,978,048 | -0.54(-1.25%) |
Mar 01, 2024 | 44.11 | 44.13 | 42.84 | 43.02 | 2,269,697 | -1.13(-2.55%) |
Feb 29, 2024 | 43.79 | 44.42 | 43.65 | 44.15 | 1,605,694 | +0.49(+1.12%) |
Feb 28, 2024 | 43.69 | 44.01 | 43.58 | 43.66 | 890,215 | -0.05(-0.11%) |
Feb 27, 2024 | 43.44 | 43.86 | 43.12 | 43.71 | 937,216 | +0.31(+0.71%) |
Feb 26, 2024 | 43.42 | 43.52 | 43.03 | 43.40 | 1,104,795 | -0.02(-0.05%) |
Feb 23, 2024 | 43.21 | 43.52 | 42.90 | 43.42 | 1,062,491 | +0.37(+0.86%) |
Feb 22, 2024 | 43.18 | 43.44 | 42.33 | 43.05 | 1,282,682 | -0.14(-0.32%) |
Feb 21, 2024 | 43.05 | 43.29 | 42.82 | 43.19 | 1,052,109 | +0.09(+0.21%) |
Feb 20, 2024 | 43.60 | 43.82 | 42.95 | 43.10 | 1,063,432 | -0.60(-1.37%) |
Feb 16, 2024 | 43.98 | 44.09 | 43.09 | 43.70 | 1,784,083 | -0.66(-1.48%) |
Feb 15, 2024 | 44.12 | 44.91 | 44.12 | 44.36 | 1,198,892 | +0.31(+0.70%) |
Feb 14, 2024 | 44.28 | 44.56 | 43.87 | 44.05 | 1,430,753 | +0.01(+0.02%) |
Feb 13, 2024 | 43.57 | 44.60 | 43.37 | 44.04 | 1,212,474 | -0.12(-0.27%) |
Feb 12, 2024 | 43.82 | 44.22 | 43.68 | 44.16 | 1,241,891 | +0.39(+0.89%) |
Feb 09, 2024 | 43.63 | 44.14 | 43.62 | 43.77 | 1,362,346 | +0.16(+0.37%) |
Feb 08, 2024 | 44.66 | 44.83 | 43.22 | 43.61 | 2,480,142 | -1.22(-2.71%) |
Feb 07, 2024 | 46.02 | 46.19 | 43.52 | 44.82 | 3,384,239 | -3.55(-7.34%) |
Feb 06, 2024 | 47.76 | 48.52 | 47.64 | 48.37 | 2,163,084 | +0.86(+1.80%) |
Feb 05, 2024 | 48.19 | 48.22 | 47.32 | 47.52 | 1,336,120 | -0.97(-1.99%) |
Feb 02, 2024 | 48.68 | 49.12 | 48.17 | 48.48 | 1,450,413 | -0.38(-0.78%) |
Feb 01, 2024 | 48.54 | 48.93 | 48.40 | 48.86 | 1,131,199 | +0.45(+0.93%) |
Jan 31, 2024 | 49.46 | 49.63 | 48.32 | 48.41 | 1,228,797 | -0.99(-2.00%) |
Jan 30, 2024 | 49.55 | 49.72 | 49.25 | 49.40 | 861,284 | -0.06(-0.12%) |
Jan 29, 2024 | 48.85 | 49.53 | 48.11 | 49.46 | 1,257,541 | +0.42(+0.85%) |
Jan 26, 2024 | 49.07 | 49.43 | 48.95 | 49.04 | 1,221,852 | -0.06(-0.12%) |
Jan 25, 2024 | 48.97 | 49.56 | 48.79 | 49.10 | 849,455 | +0.45(+0.92%) |
Jan 24, 2024 | 48.93 | 49.19 | 48.38 | 48.65 | 614,847 | +0.13(+0.27%) |
Jan 23, 2024 | 48.41 | 48.93 | 48.21 | 48.52 | 709,939 | +0.44(+0.91%) |
Jan 22, 2024 | 48.00 | 48.14 | 47.53 | 48.08 | 958,869 | +0.23(+0.48%) |
Jan 19, 2024 | 47.63 | 47.91 | 47.14 | 47.86 | 893,647 | +0.47(+0.99%) |
Jan 18, 2024 | 47.39 | 47.50 | 46.55 | 47.39 | 3,013,875 | +0.26(+0.55%) |
Jan 17, 2024 | 47.33 | 47.48 | 47.04 | 47.13 | 1,202,202 | -0.22(-0.46%) |
Jan 16, 2024 | 48.85 | 48.99 | 46.60 | 47.35 | 1,513,371 | -1.66(-3.38%) |
Jan 12, 2024 | 49.06 | 49.17 | 48.58 | 49.00 | 1,191,998 | +0.22(+0.45%) |
Jan 11, 2024 | 48.08 | 48.84 | 47.81 | 48.78 | 1,203,491 | +0.73(+1.51%) |
Jan 10, 2024 | 47.32 | 48.13 | 47.08 | 48.05 | 1,256,014 | +0.71(+1.49%) |
Jan 09, 2024 | 47.01 | 48.05 | 46.80 | 47.35 | 1,384,404 | +0.10(+0.21%) |
Jan 08, 2024 | 46.56 | 47.34 | 46.47 | 47.25 | 1,440,773 | +0.92(+1.98%) |
Jan 05, 2024 | 46.38 | 47.03 | 46.16 | 46.33 | 1,113,040 | -0.22(-0.47%) |
Jan 04, 2024 | 47.14 | 47.34 | 46.32 | 46.55 | 1,602,273 | -0.47(-1.00%) |
Jan 03, 2024 | 47.54 | 47.86 | 47.00 | 47.02 | 1,104,521 | -0.70(-1.46%) |
Jan 02, 2024 | 48.45 | 48.75 | 47.41 | 47.72 | 1,731,188 | -1.02(-2.09%) |
Dec 29, 2023 | 48.28 | 49.28 | 48.22 | 48.73 | 1,620,185 | +0.46(+0.95%) |
Dec 28, 2023 | 47.50 | 48.38 | 47.50 | 48.28 | 1,509,757 | +1.13(+2.41%) |
Dec 27, 2023 | 45.97 | 47.28 | 45.85 | 47.14 | 1,638,882 | +1.27(+2.78%) |
Dec 26, 2023 | 45.73 | 46.25 | 45.39 | 45.87 | 844,513 | +0.12(+0.26%) |
Dec 22, 2023 | 45.66 | 46.11 | 45.54 | 45.75 | 1,260,027 | +0.11(+0.24%) |
Dec 21, 2023 | 45.69 | 45.86 | 45.39 | 45.64 | 830,364 | +0.08(+0.17%) |
Dec 20, 2023 | 45.96 | 46.24 | 45.49 | 45.56 | 1,554,735 | -0.40(-0.87%) |
Dec 19, 2023 | 45.53 | 45.99 | 45.08 | 45.96 | 1,888,693 | +0.50(+1.09%) |
Dec 18, 2023 | 45.52 | 45.80 | 45.21 | 45.46 | 1,035,385 | +0.10(+0.22%) |
Dec 15, 2023 | 46.04 | 46.15 | 44.97 | 45.36 | 2,974,328 | -0.93(-2.00%) |
Dec 14, 2023 | 47.27 | 47.70 | 46.00 | 46.29 | 1,737,866 | -0.70(-1.48%) |
Dec 13, 2023 | 46.12 | 46.99 | 46.00 | 46.98 | 1,375,588 | +0.80(+1.72%) |
Dec 12, 2023 | 46.24 | 46.37 | 45.86 | 46.19 | 865,612 | -0.09(-0.19%) |
Dec 11, 2023 | 46.53 | 46.75 | 46.24 | 46.28 | 1,173,532 | -0.16(-0.34%) |
Dec 08, 2023 | 46.84 | 47.23 | 46.42 | 46.44 | 1,231,594 | -0.64(-1.35%) |
Dec 07, 2023 | 46.89 | 47.50 | 46.75 | 47.07 | 693,368 | +0.05(+0.11%) |
Dec 06, 2023 | 47.24 | 47.59 | 46.88 | 47.02 | 703,813 | -0.20(-0.42%) |
Dec 05, 2023 | 47.22 | 47.67 | 46.98 | 47.22 | 1,072,799 | -0.20(-0.42%) |
Dec 04, 2023 | 47.35 | 48.62 | 47.28 | 47.42 | 1,372,154 | +0.30(+0.63%) |
Dec 01, 2023 | 46.86 | 47.79 | 46.84 | 47.12 | 1,187,651 | +0.38(+0.81%) |
Nov 30, 2023 | 46.40 | 46.86 | 46.13 | 46.74 | 1,523,446 | +0.41(+0.88%) |
Nov 29, 2023 | 45.82 | 46.51 | 45.64 | 46.34 | 1,298,261 | +0.73(+1.59%) |
Nov 28, 2023 | 45.47 | 45.87 | 45.38 | 45.61 | 1,152,990 | +0.01(+0.02%) |
Nov 27, 2023 | 45.02 | 45.70 | 44.96 | 45.60 | 812,790 | +0.38(+0.84%) |
Nov 24, 2023 | 45.34 | 45.52 | 45.13 | 45.22 | 224,150 | -0.10(-0.22%) |
Nov 22, 2023 | 45.18 | 45.49 | 45.18 | 45.32 | 501,799 | +0.43(+0.95%) |
Nov 21, 2023 | 45.15 | 45.32 | 44.83 | 44.89 | 683,823 | -0.30(-0.66%) |
Nov 20, 2023 | 44.41 | 45.29 | 44.32 | 45.19 | 746,299 | +0.76(+1.70%) |
Nov 17, 2023 | 44.15 | 44.57 | 44.06 | 44.44 | 896,751 | +0.40(+0.90%) |
Nov 16, 2023 | 44.12 | 44.40 | 43.66 | 44.04 | 909,460 | -0.07(-0.16%) |
Nov 15, 2023 | 44.22 | 44.71 | 43.83 | 44.11 | 1,096,735 | +0.00(+0.00%) |
Nov 14, 2023 | 43.65 | 44.35 | 43.52 | 44.11 | 1,392,994 | +0.91(+2.10%) |
Nov 13, 2023 | 43.21 | 43.38 | 42.41 | 43.20 | 1,343,506 | -0.15(-0.34%) |
Nov 10, 2023 | 42.87 | 43.43 | 42.82 | 43.35 | 1,135,819 | +0.47(+1.09%) |
Nov 09, 2023 | 44.18 | 44.18 | 42.10 | 42.88 | 1,855,233 | -1.00(-2.29%) |
Nov 08, 2023 | 42.43 | 45.09 | 42.43 | 43.89 | 2,864,972 | +2.50(+6.03%) |
Nov 07, 2023 | 41.15 | 41.51 | 40.80 | 41.39 | 1,787,337 | +0.18(+0.43%) |
Nov 06, 2023 | 41.66 | 41.66 | 40.82 | 41.21 | 1,594,033 | -0.58(-1.38%) |
Nov 03, 2023 | 41.79 | 42.38 | 41.69 | 41.79 | 1,273,643 | +0.38(+0.91%) |
Nov 02, 2023 | 40.78 | 41.76 | 40.66 | 41.41 | 1,333,135 | +1.03(+2.56%) |