Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.94 | 50.00 | 49.49 | 49.63 | 654,814 | -0.21(-0.42%) |
May 16, 2024 | 50.14 | 50.49 | 49.65 | 49.84 | 669,757 | -0.45(-0.89%) |
May 15, 2024 | 49.82 | 50.44 | 49.58 | 50.29 | 868,596 | +0.74(+1.49%) |
May 14, 2024 | 49.44 | 49.57 | 49.14 | 49.55 | 810,361 | +0.30(+0.61%) |
May 13, 2024 | 49.75 | 49.83 | 49.10 | 49.25 | 860,561 | -0.34(-0.69%) |
May 10, 2024 | 49.61 | 49.82 | 49.52 | 49.59 | 833,376 | +0.24(+0.49%) |
May 09, 2024 | 49.00 | 49.38 | 48.90 | 49.35 | 804,751 | +0.45(+0.92%) |
May 08, 2024 | 48.31 | 48.96 | 48.25 | 48.90 | 992,534 | +0.45(+0.93%) |
May 07, 2024 | 48.32 | 48.73 | 48.17 | 48.45 | 2,431,064 | +0.30(+0.62%) |
May 06, 2024 | 48.00 | 48.59 | 47.89 | 48.15 | 1,894,508 | +0.63(+1.33%) |
May 03, 2024 | 47.54 | 47.87 | 47.20 | 47.52 | 964,846 | +0.25(+0.53%) |
May 02, 2024 | 47.63 | 47.70 | 46.94 | 47.27 | 1,379,760 | +0.04(+0.08%) |
May 01, 2024 | 47.43 | 47.78 | 46.43 | 47.23 | 3,184,435 | +0.07(+0.15%) |
Apr 30, 2024 | 48.46 | 49.35 | 47.10 | 47.16 | 2,508,374 | -0.06(-0.13%) |
Apr 29, 2024 | 47.00 | 47.32 | 46.90 | 47.22 | 1,654,388 | +0.46(+0.98%) |
Apr 26, 2024 | 46.13 | 47.12 | 46.11 | 46.76 | 621,967 | +0.41(+0.88%) |
Apr 25, 2024 | 46.23 | 46.56 | 45.96 | 46.35 | 888,194 | -0.38(-0.81%) |
Apr 24, 2024 | 47.17 | 47.37 | 46.52 | 46.73 | 776,886 | -0.35(-0.74%) |
Apr 23, 2024 | 46.32 | 47.32 | 46.18 | 47.08 | 796,998 | +1.04(+2.26%) |
Apr 22, 2024 | 45.83 | 46.50 | 45.62 | 46.04 | 965,574 | +0.24(+0.52%) |
Apr 19, 2024 | 45.60 | 46.13 | 45.51 | 45.80 | 673,707 | +0.17(+0.37%) |
Apr 18, 2024 | 46.07 | 46.19 | 45.60 | 45.63 | 1,013,108 | -0.04(-0.09%) |
Apr 17, 2024 | 46.95 | 47.08 | 45.42 | 45.67 | 1,060,646 | -0.71(-1.53%) |
Apr 16, 2024 | 46.25 | 46.44 | 45.78 | 46.38 | 1,507,676 | -0.03(-0.06%) |
Apr 15, 2024 | 47.18 | 47.41 | 46.12 | 46.41 | 940,655 | -0.25(-0.54%) |
Apr 12, 2024 | 46.79 | 47.18 | 46.48 | 46.66 | 707,760 | -0.43(-0.91%) |
Apr 11, 2024 | 47.59 | 47.59 | 46.94 | 47.09 | 861,908 | -0.39(-0.82%) |
Apr 10, 2024 | 47.00 | 47.62 | 46.63 | 47.48 | 613,326 | -0.23(-0.48%) |
Apr 09, 2024 | 48.14 | 48.30 | 47.34 | 47.71 | 977,114 | -0.18(-0.38%) |
Apr 08, 2024 | 48.16 | 48.25 | 47.85 | 47.89 | 1,767,694 | +0.01(+0.02%) |
Apr 05, 2024 | 47.38 | 48.11 | 47.31 | 47.88 | 2,298,265 | +0.74(+1.57%) |
Apr 04, 2024 | 47.37 | 47.60 | 46.87 | 47.14 | 1,608,875 | +0.13(+0.28%) |
Apr 03, 2024 | 46.26 | 47.02 | 46.26 | 47.01 | 1,606,181 | +0.72(+1.56%) |
Apr 02, 2024 | 45.83 | 46.31 | 45.65 | 46.29 | 1,302,475 | +0.31(+0.67%) |
Apr 01, 2024 | 45.65 | 46.14 | 45.31 | 45.98 | 1,998,726 | +0.30(+0.66%) |
Mar 28, 2024 | 45.83 | 45.80 | 45.56 | 45.68 | 834,914 | -0.05(-0.11%) |
Mar 27, 2024 | 45.63 | 45.89 | 45.48 | 45.73 | 1,498,681 | +0.33(+0.73%) |
Mar 26, 2024 | 45.44 | 45.54 | 45.19 | 45.40 | 727,168 | +0.07(+0.15%) |
Mar 25, 2024 | 45.60 | 45.73 | 45.31 | 45.33 | 497,873 | -0.08(-0.18%) |
Mar 22, 2024 | 45.74 | 45.85 | 45.36 | 45.41 | 684,355 | -0.33(-0.72%) |
Mar 21, 2024 | 45.00 | 45.76 | 45.00 | 45.74 | 836,190 | +0.93(+2.07%) |
Mar 20, 2024 | 44.55 | 45.06 | 44.48 | 44.81 | 958,541 | +0.15(+0.33%) |
Mar 19, 2024 | 44.33 | 44.67 | 44.24 | 44.66 | 2,229,684 | +0.32(+0.72%) |
Mar 18, 2024 | 44.14 | 44.51 | 44.04 | 44.34 | 1,184,750 | +0.31(+0.70%) |
Mar 15, 2024 | 43.67 | 44.47 | 43.67 | 44.04 | 2,239,123 | +0.09(+0.20%) |
Mar 14, 2024 | 44.56 | 44.88 | 43.70 | 43.95 | 960,251 | -0.60(-1.34%) |
Mar 13, 2024 | 44.00 | 44.72 | 44.00 | 44.54 | 1,197,919 | +0.71(+1.61%) |
Mar 12, 2024 | 43.73 | 44.09 | 43.32 | 43.84 | 1,258,895 | +0.02(+0.05%) |
Mar 11, 2024 | 43.01 | 43.91 | 42.80 | 43.82 | 1,292,051 | +0.64(+1.48%) |
Mar 08, 2024 | 43.69 | 43.71 | 42.97 | 43.18 | 828,595 | -0.21(-0.48%) |
Mar 07, 2024 | 42.40 | 43.45 | 42.40 | 43.39 | 1,867,398 | +1.09(+2.56%) |
Mar 06, 2024 | 42.35 | 42.74 | 42.17 | 42.30 | 1,354,608 | +0.22(+0.52%) |
Mar 05, 2024 | 41.93 | 42.24 | 41.75 | 42.09 | 1,248,404 | +0.00(+0.00%) |
Mar 04, 2024 | 42.57 | 42.76 | 41.93 | 42.09 | 1,246,951 | -0.36(-0.84%) |
Mar 01, 2024 | 42.12 | 42.55 | 42.02 | 42.44 | 839,005 | +0.32(+0.76%) |
Feb 29, 2024 | 42.58 | 42.58 | 41.59 | 42.13 | 2,013,591 | -0.11(-0.26%) |
Feb 28, 2024 | 42.28 | 42.58 | 42.03 | 42.23 | 1,059,628 | -0.14(-0.33%) |
Feb 27, 2024 | 42.79 | 42.82 | 42.04 | 42.37 | 1,830,899 | -0.29(-0.68%) |
Feb 26, 2024 | 41.69 | 42.73 | 41.59 | 42.66 | 1,519,179 | +0.74(+1.76%) |
Feb 23, 2024 | 41.65 | 42.13 | 41.57 | 41.93 | 1,591,777 | +0.28(+0.67%) |
Feb 22, 2024 | 42.80 | 42.91 | 41.41 | 41.65 | 1,992,076 | -0.70(-1.65%) |
Feb 21, 2024 | 43.03 | 43.39 | 41.69 | 42.34 | 1,740,487 | +0.33(+0.78%) |
Feb 20, 2024 | 42.03 | 42.45 | 41.90 | 42.02 | 1,628,890 | -0.69(-1.61%) |
Feb 16, 2024 | 42.80 | 43.44 | 42.58 | 42.70 | 1,001,318 | -0.08(-0.19%) |
Feb 15, 2024 | 41.99 | 42.90 | 41.99 | 42.78 | 1,064,436 | +1.01(+2.41%) |
Feb 14, 2024 | 41.48 | 41.85 | 41.27 | 41.78 | 843,811 | +0.68(+1.65%) |
Feb 13, 2024 | 40.87 | 41.43 | 40.60 | 41.10 | 945,108 | -0.72(-1.71%) |
Feb 12, 2024 | 41.22 | 42.03 | 41.22 | 41.82 | 693,865 | +0.51(+1.23%) |
Feb 09, 2024 | 41.30 | 41.45 | 41.04 | 41.31 | 619,828 | +0.16(+0.39%) |
Feb 08, 2024 | 40.97 | 41.25 | 40.84 | 41.15 | 1,031,542 | +0.25(+0.61%) |
Feb 07, 2024 | 40.66 | 41.24 | 40.37 | 40.90 | 1,043,092 | +0.57(+1.41%) |
Feb 06, 2024 | 40.14 | 40.40 | 40.04 | 40.33 | 688,857 | +0.19(+0.47%) |
Feb 05, 2024 | 40.24 | 40.33 | 39.86 | 40.14 | 452,705 | -0.65(-1.59%) |
Feb 02, 2024 | 40.20 | 40.92 | 40.08 | 40.79 | 947,664 | +0.25(+0.61%) |
Feb 01, 2024 | 40.01 | 40.67 | 39.51 | 40.54 | 1,272,835 | +0.80(+2.00%) |
Jan 31, 2024 | 40.91 | 40.91 | 39.69 | 39.75 | 1,225,539 | -1.04(-2.54%) |
Jan 30, 2024 | 40.67 | 40.84 | 40.16 | 40.78 | 1,032,844 | -0.16(-0.39%) |
Jan 29, 2024 | 40.35 | 40.95 | 39.94 | 40.94 | 926,659 | +0.64(+1.58%) |
Jan 26, 2024 | 40.83 | 40.83 | 39.91 | 40.30 | 978,836 | -0.37(-0.91%) |
Jan 25, 2024 | 40.27 | 40.69 | 40.06 | 40.67 | 677,095 | +0.76(+1.90%) |
Jan 24, 2024 | 40.61 | 40.61 | 39.51 | 39.92 | 869,416 | -0.43(-1.06%) |
Jan 23, 2024 | 41.15 | 41.24 | 40.31 | 40.34 | 781,777 | -0.54(-1.31%) |
Jan 22, 2024 | 40.61 | 41.05 | 40.60 | 40.88 | 570,812 | +0.46(+1.13%) |
Jan 19, 2024 | 40.11 | 40.51 | 39.82 | 40.42 | 622,922 | +0.45(+1.12%) |
Jan 18, 2024 | 39.59 | 40.09 | 39.57 | 39.98 | 661,391 | +0.60(+1.52%) |
Jan 17, 2024 | 39.51 | 39.87 | 39.19 | 39.38 | 803,384 | -0.56(-1.40%) |
Jan 16, 2024 | 39.98 | 40.12 | 39.58 | 39.94 | 694,453 | -0.17(-0.42%) |
Jan 12, 2024 | 40.49 | 40.59 | 40.02 | 40.10 | 817,133 | -0.02(-0.05%) |
Jan 11, 2024 | 39.53 | 40.15 | 39.29 | 40.12 | 688,550 | +0.60(+1.51%) |
Jan 10, 2024 | 39.69 | 39.91 | 39.45 | 39.53 | 512,777 | -0.08(-0.20%) |
Jan 09, 2024 | 39.51 | 39.66 | 39.13 | 39.61 | 529,664 | -0.36(-0.90%) |
Jan 08, 2024 | 39.60 | 39.98 | 39.03 | 39.97 | 629,322 | +0.21(+0.53%) |
Jan 05, 2024 | 39.41 | 39.88 | 39.32 | 39.76 | 720,216 | +0.21(+0.53%) |
Jan 04, 2024 | 39.80 | 39.86 | 39.16 | 39.55 | 1,222,002 | -0.26(-0.65%) |
Jan 03, 2024 | 40.02 | 40.23 | 39.68 | 39.81 | 914,369 | -0.52(-1.28%) |
Jan 02, 2024 | 40.68 | 41.20 | 40.15 | 40.32 | 672,942 | -0.71(-1.72%) |
Dec 29, 2023 | 41.23 | 41.40 | 40.96 | 41.03 | 418,056 | -0.33(-0.79%) |
Dec 28, 2023 | 41.18 | 41.44 | 40.88 | 41.36 | 517,053 | +0.15(+0.36%) |
Dec 27, 2023 | 41.36 | 41.60 | 41.12 | 41.21 | 538,242 | -0.15(-0.36%) |
Dec 26, 2023 | 41.09 | 41.56 | 41.09 | 41.36 | 542,307 | +0.43(+1.04%) |
Dec 22, 2023 | 40.60 | 41.21 | 40.58 | 40.93 | 498,768 | +0.52(+1.27%) |
Dec 21, 2023 | 40.56 | 40.65 | 39.99 | 40.42 | 549,092 | +0.40(+0.99%) |
Dec 20, 2023 | 40.34 | 41.05 | 39.93 | 40.02 | 841,868 | -0.45(-1.10%) |
Dec 19, 2023 | 39.87 | 40.52 | 39.87 | 40.47 | 928,523 | +0.78(+1.97%) |
Dec 18, 2023 | 39.57 | 39.95 | 39.37 | 39.68 | 1,707,034 | +0.26(+0.65%) |
Dec 15, 2023 | 39.78 | 40.12 | 39.34 | 39.43 | 2,054,166 | -0.55(-1.39%) |
Dec 14, 2023 | 39.11 | 40.34 | 38.83 | 39.98 | 1,321,976 | +1.34(+3.46%) |
Dec 13, 2023 | 38.19 | 38.99 | 37.93 | 38.64 | 789,097 | +0.37(+0.96%) |
Dec 12, 2023 | 38.36 | 38.77 | 38.20 | 38.28 | 952,471 | -0.24(-0.62%) |
Dec 11, 2023 | 38.14 | 38.75 | 38.10 | 38.51 | 612,041 | +0.36(+0.93%) |
Dec 08, 2023 | 38.14 | 38.81 | 37.88 | 38.16 | 530,404 | +0.02(+0.05%) |
Dec 07, 2023 | 37.77 | 38.17 | 37.71 | 38.14 | 556,306 | +0.37(+0.97%) |
Dec 06, 2023 | 38.05 | 38.56 | 37.73 | 37.77 | 465,976 | -0.09(-0.24%) |
Dec 05, 2023 | 38.53 | 38.74 | 37.81 | 37.86 | 601,122 | -0.87(-2.25%) |
Dec 04, 2023 | 38.10 | 38.80 | 38.08 | 38.73 | 499,149 | +0.35(+0.90%) |
Dec 01, 2023 | 37.77 | 38.50 | 37.77 | 38.39 | 516,575 | +0.49(+1.28%) |
Nov 30, 2023 | 37.57 | 37.99 | 37.31 | 37.90 | 689,052 | +0.52(+1.38%) |
Nov 29, 2023 | 37.45 | 37.74 | 36.99 | 37.39 | 1,048,257 | +0.20(+0.53%) |
Nov 28, 2023 | 37.78 | 38.04 | 37.15 | 37.19 | 881,571 | -0.68(-1.80%) |
Nov 27, 2023 | 37.64 | 37.98 | 37.46 | 37.87 | 628,978 | +0.03(+0.08%) |
Nov 24, 2023 | 37.49 | 37.95 | 37.46 | 37.84 | 337,727 | +0.26(+0.69%) |
Nov 22, 2023 | 37.57 | 37.67 | 36.89 | 37.58 | 635,170 | +0.01(+0.03%) |
Nov 21, 2023 | 37.85 | 38.04 | 37.51 | 37.57 | 383,388 | -0.50(-1.30%) |
Nov 20, 2023 | 38.18 | 38.34 | 37.95 | 38.07 | 645,309 | -0.19(-0.49%) |
Nov 17, 2023 | 37.67 | 38.28 | 37.44 | 38.26 | 1,079,127 | +0.97(+2.60%) |
Nov 16, 2023 | 37.98 | 38.38 | 37.05 | 37.29 | 1,295,264 | -0.70(-1.85%) |
Nov 15, 2023 | 38.22 | 38.87 | 37.97 | 37.99 | 1,087,693 | -0.35(-0.90%) |
Nov 14, 2023 | 38.01 | 38.53 | 37.86 | 38.34 | 926,716 | +1.18(+3.17%) |
Nov 13, 2023 | 37.15 | 37.30 | 36.92 | 37.16 | 849,633 | -0.16(-0.42%) |
Nov 10, 2023 | 37.00 | 37.40 | 36.65 | 37.32 | 717,589 | +0.47(+1.26%) |
Nov 09, 2023 | 37.04 | 37.33 | 36.75 | 36.85 | 659,822 | +0.05(+0.13%) |
Nov 08, 2023 | 37.07 | 37.22 | 36.72 | 36.80 | 475,143 | -0.13(-0.35%) |
Nov 07, 2023 | 37.01 | 37.39 | 36.50 | 36.93 | 787,705 | -0.62(-1.66%) |
Nov 06, 2023 | 37.60 | 37.60 | 37.10 | 37.55 | 696,757 | +0.15(+0.40%) |
Nov 03, 2023 | 37.45 | 37.85 | 37.26 | 37.41 | 858,363 | +0.57(+1.56%) |
Nov 02, 2023 | 36.71 | 37.08 | 36.22 | 36.83 | 1,039,867 | +0.71(+1.97%) |