Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 51.91 | 52.30 | 51.26 | 51.73 | 3,488,841 | -0.03(-0.06%) |
May 23, 2024 | 52.63 | 52.68 | 51.40 | 51.76 | 4,763,885 | -0.66(-1.26%) |
May 22, 2024 | 52.88 | 53.40 | 52.21 | 52.42 | 4,723,410 | -0.61(-1.15%) |
May 21, 2024 | 54.44 | 54.60 | 52.95 | 53.03 | 6,763,381 | -1.59(-2.91%) |
May 20, 2024 | 54.99 | 55.27 | 54.56 | 54.62 | 5,517,315 | -0.35(-0.64%) |
May 17, 2024 | 55.15 | 55.84 | 54.84 | 54.97 | 7,157,945 | +0.19(+0.35%) |
May 16, 2024 | 55.43 | 56.17 | 54.65 | 54.78 | 6,891,623 | -0.18(-0.33%) |
May 15, 2024 | 55.38 | 55.39 | 54.83 | 54.96 | 7,516,163 | -0.13(-0.24%) |
May 14, 2024 | 54.80 | 55.22 | 54.80 | 55.09 | 7,653,273 | +0.69(+1.27%) |
May 13, 2024 | 53.23 | 54.68 | 53.20 | 54.40 | 7,625,797 | +1.68(+3.19%) |
May 10, 2024 | 52.98 | 53.37 | 52.46 | 52.72 | 3,534,129 | +0.09(+0.17%) |
May 09, 2024 | 52.96 | 53.17 | 52.58 | 52.63 | 3,540,352 | -0.39(-0.74%) |
May 08, 2024 | 53.12 | 53.50 | 52.63 | 53.02 | 4,976,533 | +0.33(+0.63%) |
May 07, 2024 | 53.30 | 53.35 | 52.57 | 52.69 | 6,193,290 | -1.28(-2.37%) |
May 06, 2024 | 51.93 | 54.06 | 51.70 | 53.97 | 8,712,413 | +2.32(+4.49%) |
May 03, 2024 | 52.00 | 52.75 | 51.23 | 51.65 | 7,315,522 | -0.03(-0.06%) |
May 02, 2024 | 51.39 | 51.81 | 50.92 | 51.68 | 7,455,796 | +1.01(+1.99%) |
May 01, 2024 | 51.40 | 51.51 | 49.73 | 50.67 | 9,730,997 | -0.79(-1.54%) |
Apr 30, 2024 | 52.42 | 52.68 | 51.41 | 51.46 | 7,310,980 | -1.51(-2.85%) |
Apr 29, 2024 | 52.80 | 53.13 | 52.16 | 52.97 | 5,509,027 | +0.13(+0.25%) |
Apr 26, 2024 | 53.07 | 53.51 | 52.29 | 52.84 | 6,905,785 | -0.67(-1.25%) |
Apr 25, 2024 | 52.28 | 53.84 | 51.32 | 53.51 | 8,894,352 | +0.84(+1.59%) |
Apr 24, 2024 | 53.69 | 53.95 | 52.11 | 52.67 | 10,032,273 | -1.36(-2.52%) |
Apr 23, 2024 | 53.10 | 54.67 | 52.81 | 54.03 | 12,718,206 | +0.08(+0.15%) |
Apr 22, 2024 | 51.86 | 54.15 | 51.53 | 53.95 | 16,415,934 | +2.57(+5.00%) |
Apr 19, 2024 | 51.19 | 53.10 | 50.90 | 51.38 | 17,004,822 | -0.04(-0.08%) |
Apr 18, 2024 | 49.22 | 51.88 | 49.20 | 51.42 | 38,715,440 | +2.68(+5.50%) |
Apr 17, 2024 | 44.45 | 49.14 | 44.11 | 48.74 | 67,511,256 | +7.24(+17.45%) |
Apr 16, 2024 | 40.80 | 41.72 | 40.10 | 41.50 | 18,453,312 | +0.46(+1.12%) |
Apr 15, 2024 | 42.15 | 42.83 | 40.84 | 41.04 | 10,471,820 | -0.76(-1.82%) |
Apr 12, 2024 | 42.10 | 42.13 | 41.08 | 41.80 | 11,114,639 | -1.24(-2.88%) |
Apr 11, 2024 | 42.30 | 43.11 | 42.04 | 43.04 | 8,285,775 | +0.67(+1.58%) |
Apr 10, 2024 | 44.26 | 44.75 | 41.76 | 42.37 | 13,795,032 | -1.07(-2.46%) |
Apr 09, 2024 | 43.43 | 43.73 | 42.97 | 43.44 | 6,344,014 | +0.13(+0.30%) |
Apr 08, 2024 | 42.72 | 43.88 | 42.60 | 43.31 | 7,892,251 | +0.12(+0.28%) |
Apr 05, 2024 | 43.22 | 43.50 | 42.76 | 43.19 | 7,514,039 | -0.03(-0.07%) |
Apr 04, 2024 | 44.98 | 45.75 | 43.18 | 43.22 | 9,350,541 | -1.40(-3.14%) |
Apr 03, 2024 | 45.50 | 46.24 | 44.37 | 44.62 | 8,663,962 | -1.03(-2.26%) |
Apr 02, 2024 | 46.55 | 46.55 | 45.29 | 45.65 | 8,149,228 | -1.70(-3.59%) |
Apr 01, 2024 | 48.00 | 48.73 | 47.32 | 47.35 | 8,559,224 | -0.53(-1.11%) |
Mar 28, 2024 | 47.18 | 47.99 | 47.77 | 47.88 | 7,587,841 | +0.64(+1.35%) |
Mar 27, 2024 | 45.69 | 47.48 | 45.62 | 47.24 | 10,955,310 | +1.82(+4.01%) |
Mar 26, 2024 | 45.03 | 45.90 | 44.85 | 45.42 | 8,598,566 | +0.53(+1.18%) |
Mar 25, 2024 | 45.05 | 45.11 | 43.54 | 44.89 | 13,418,237 | -1.58(-3.40%) |
Mar 22, 2024 | 46.51 | 46.79 | 46.14 | 46.47 | 4,994,435 | -0.16(-0.34%) |
Mar 21, 2024 | 46.11 | 46.69 | 45.93 | 46.63 | 5,580,870 | +0.65(+1.41%) |
Mar 20, 2024 | 43.64 | 45.99 | 43.41 | 45.98 | 8,621,905 | +2.07(+4.71%) |
Mar 19, 2024 | 43.63 | 44.06 | 43.33 | 43.91 | 5,181,957 | +0.36(+0.83%) |
Mar 18, 2024 | 43.62 | 43.71 | 42.50 | 43.55 | 5,684,279 | -0.07(-0.16%) |
Mar 15, 2024 | 42.79 | 43.69 | 42.78 | 43.62 | 9,156,520 | +0.77(+1.80%) |
Mar 14, 2024 | 42.91 | 43.00 | 41.99 | 42.85 | 7,286,617 | -0.18(-0.43%) |
Mar 13, 2024 | 41.91 | 43.33 | 41.86 | 43.03 | 7,884,949 | +0.86(+2.05%) |
Mar 12, 2024 | 42.67 | 42.80 | 40.83 | 42.17 | 12,146,500 | -0.72(-1.68%) |
Mar 11, 2024 | 42.83 | 43.07 | 42.53 | 42.89 | 7,368,356 | -0.41(-0.95%) |
Mar 08, 2024 | 44.11 | 44.51 | 43.23 | 43.30 | 7,734,130 | -0.82(-1.86%) |
Mar 07, 2024 | 44.09 | 44.72 | 44.02 | 44.12 | 5,591,468 | +0.05(+0.11%) |
Mar 06, 2024 | 44.10 | 44.83 | 43.81 | 44.07 | 5,926,449 | +0.33(+0.75%) |
Mar 05, 2024 | 43.73 | 44.03 | 43.41 | 43.74 | 6,075,817 | -0.40(-0.91%) |
Mar 04, 2024 | 44.59 | 45.18 | 43.63 | 44.14 | 10,625,888 | -0.70(-1.56%) |
Mar 01, 2024 | 45.61 | 45.73 | 44.38 | 44.84 | 7,289,438 | -0.65(-1.43%) |
Feb 29, 2024 | 45.00 | 45.67 | 44.93 | 45.49 | 6,996,107 | +0.73(+1.63%) |
Feb 28, 2024 | 44.43 | 45.13 | 44.40 | 44.76 | 6,144,545 | -0.14(-0.31%) |
Feb 27, 2024 | 45.39 | 45.52 | 44.55 | 44.90 | 6,905,619 | -0.07(-0.16%) |
Feb 26, 2024 | 45.47 | 46.25 | 44.97 | 44.97 | 6,691,461 | -0.54(-1.19%) |
Feb 23, 2024 | 45.11 | 45.78 | 44.96 | 45.51 | 6,576,117 | +0.25(+0.55%) |
Feb 22, 2024 | 44.45 | 45.88 | 44.39 | 45.26 | 9,322,865 | +1.21(+2.75%) |
Feb 21, 2024 | 43.11 | 44.11 | 42.89 | 44.05 | 9,328,130 | +0.59(+1.36%) |
Feb 20, 2024 | 41.68 | 43.72 | 41.68 | 43.46 | 12,295,594 | +1.47(+3.50%) |
Feb 16, 2024 | 42.26 | 42.54 | 41.61 | 41.99 | 7,019,051 | -0.84(-1.96%) |
Feb 15, 2024 | 43.33 | 43.69 | 42.57 | 42.83 | 6,693,596 | +0.00(+0.00%) |
Feb 14, 2024 | 41.87 | 43.01 | 41.70 | 42.83 | 7,482,821 | +1.21(+2.91%) |
Feb 13, 2024 | 41.87 | 42.38 | 41.14 | 41.62 | 9,495,386 | -1.40(-3.25%) |
Feb 12, 2024 | 42.15 | 43.29 | 42.09 | 43.02 | 7,364,286 | +0.69(+1.63%) |
Feb 09, 2024 | 42.86 | 43.03 | 41.59 | 42.33 | 9,231,366 | +0.71(+1.71%) |
Feb 08, 2024 | 41.21 | 41.66 | 40.44 | 41.62 | 7,396,983 | +0.34(+0.82%) |
Feb 07, 2024 | 41.23 | 41.64 | 40.82 | 41.28 | 6,530,975 | +0.05(+0.12%) |
Feb 06, 2024 | 39.86 | 41.30 | 39.71 | 41.23 | 6,552,334 | +1.22(+3.05%) |
Feb 05, 2024 | 40.76 | 40.83 | 39.98 | 40.01 | 8,611,584 | -1.36(-3.29%) |
Feb 02, 2024 | 41.32 | 41.54 | 40.90 | 41.37 | 5,737,762 | -0.13(-0.31%) |
Feb 01, 2024 | 41.69 | 42.08 | 40.37 | 41.50 | 7,488,329 | +0.12(+0.29%) |
Jan 31, 2024 | 41.40 | 42.46 | 40.86 | 41.38 | 7,848,247 | -0.28(-0.67%) |
Jan 30, 2024 | 41.76 | 42.18 | 41.57 | 41.66 | 5,272,304 | -0.43(-1.02%) |
Jan 29, 2024 | 42.50 | 42.87 | 42.01 | 42.09 | 7,930,942 | -0.46(-1.08%) |
Jan 26, 2024 | 43.00 | 43.56 | 42.32 | 42.55 | 6,921,388 | -0.41(-0.95%) |
Jan 25, 2024 | 42.09 | 43.10 | 41.78 | 42.96 | 14,644,572 | +2.12(+5.19%) |
Jan 24, 2024 | 41.06 | 41.35 | 40.48 | 40.84 | 8,451,975 | +0.34(+0.84%) |
Jan 23, 2024 | 41.01 | 42.32 | 39.77 | 40.50 | 30,892,406 | +2.05(+5.33%) |
Jan 22, 2024 | 39.26 | 39.49 | 38.23 | 38.45 | 17,022,800 | -0.37(-0.95%) |
Jan 19, 2024 | 39.72 | 39.75 | 38.56 | 38.82 | 9,734,202 | -0.95(-2.39%) |
Jan 18, 2024 | 38.05 | 39.83 | 37.88 | 39.77 | 11,168,573 | +1.89(+4.99%) |
Jan 17, 2024 | 38.46 | 38.83 | 37.68 | 37.88 | 9,468,676 | -1.05(-2.70%) |
Jan 16, 2024 | 39.29 | 39.38 | 38.10 | 38.93 | 13,390,241 | -0.85(-2.14%) |
Jan 12, 2024 | 42.57 | 42.64 | 39.76 | 39.78 | 26,572,516 | -4.73(-10.63%) |
Jan 11, 2024 | 44.06 | 44.54 | 43.41 | 44.51 | 6,741,066 | +0.25(+0.56%) |
Jan 10, 2024 | 43.68 | 44.50 | 43.43 | 44.26 | 8,330,517 | +0.72(+1.65%) |
Jan 09, 2024 | 43.53 | 44.16 | 43.06 | 43.54 | 9,329,601 | +0.62(+1.44%) |
Jan 08, 2024 | 41.48 | 43.52 | 41.44 | 42.92 | 12,993,695 | +1.16(+2.78%) |
Jan 05, 2024 | 40.41 | 42.01 | 40.28 | 41.76 | 7,198,674 | +1.29(+3.19%) |
Jan 04, 2024 | 39.71 | 40.88 | 39.60 | 40.47 | 6,912,161 | +0.94(+2.38%) |
Jan 03, 2024 | 40.06 | 40.56 | 39.40 | 39.53 | 9,720,283 | -1.19(-2.92%) |
Jan 02, 2024 | 41.13 | 41.69 | 40.56 | 40.72 | 6,322,658 | -0.54(-1.31%) |
Dec 29, 2023 | 41.84 | 41.90 | 41.18 | 41.26 | 5,593,174 | -0.71(-1.69%) |
Dec 28, 2023 | 41.56 | 42.03 | 41.48 | 41.97 | 3,812,075 | +0.24(+0.58%) |
Dec 27, 2023 | 42.12 | 42.22 | 41.52 | 41.73 | 4,858,074 | -0.35(-0.83%) |
Dec 26, 2023 | 42.46 | 42.55 | 41.97 | 42.08 | 5,254,430 | -0.47(-1.10%) |
Dec 22, 2023 | 42.58 | 42.98 | 42.26 | 42.55 | 4,964,193 | -0.03(-0.07%) |
Dec 21, 2023 | 41.80 | 42.62 | 41.80 | 42.58 | 7,569,041 | +1.40(+3.40%) |
Dec 20, 2023 | 42.00 | 42.73 | 41.12 | 41.18 | 7,769,702 | -1.24(-2.92%) |
Dec 19, 2023 | 42.60 | 42.94 | 42.22 | 42.42 | 7,205,864 | +0.09(+0.21%) |
Dec 18, 2023 | 43.19 | 43.36 | 42.15 | 42.33 | 9,021,501 | -1.25(-2.87%) |
Dec 15, 2023 | 43.51 | 43.87 | 43.22 | 43.58 | 8,679,614 | -0.01(-0.02%) |
Dec 14, 2023 | 42.22 | 43.79 | 42.14 | 43.59 | 12,173,118 | +2.01(+4.83%) |
Dec 13, 2023 | 40.84 | 41.72 | 39.81 | 41.58 | 8,650,727 | +0.48(+1.17%) |
Dec 12, 2023 | 40.67 | 41.28 | 40.49 | 41.10 | 7,956,976 | +0.54(+1.33%) |
Dec 11, 2023 | 40.90 | 41.22 | 40.44 | 40.56 | 6,005,999 | -0.41(-1.00%) |
Dec 08, 2023 | 41.30 | 41.58 | 40.70 | 40.97 | 8,115,563 | -0.29(-0.70%) |
Dec 07, 2023 | 41.40 | 42.05 | 41.15 | 41.26 | 10,385,116 | +0.33(+0.81%) |
Dec 06, 2023 | 40.24 | 41.84 | 40.23 | 40.93 | 9,694,809 | +1.34(+3.38%) |
Dec 05, 2023 | 40.11 | 40.26 | 39.11 | 39.59 | 7,777,260 | -0.93(-2.30%) |
Dec 04, 2023 | 40.16 | 40.80 | 39.66 | 40.52 | 7,421,661 | +0.28(+0.70%) |
Dec 01, 2023 | 39.48 | 40.37 | 39.17 | 40.24 | 10,633,762 | +0.84(+2.13%) |
Nov 30, 2023 | 39.59 | 39.67 | 38.68 | 39.40 | 7,049,090 | +0.15(+0.38%) |
Nov 29, 2023 | 39.28 | 40.22 | 39.19 | 39.25 | 5,959,457 | +0.29(+0.74%) |
Nov 28, 2023 | 39.30 | 39.41 | 38.32 | 38.96 | 6,727,679 | -0.25(-0.64%) |
Nov 27, 2023 | 39.52 | 39.60 | 38.88 | 39.21 | 5,150,129 | -0.50(-1.26%) |
Nov 24, 2023 | 40.07 | 40.28 | 39.51 | 39.71 | 3,151,564 | -0.09(-0.23%) |
Nov 22, 2023 | 40.48 | 41.38 | 39.61 | 39.80 | 8,771,917 | +0.36(+0.91%) |
Nov 21, 2023 | 39.69 | 39.75 | 39.18 | 39.44 | 4,943,985 | -0.58(-1.45%) |
Nov 20, 2023 | 39.53 | 40.14 | 39.37 | 40.02 | 4,844,540 | +0.26(+0.65%) |
Nov 17, 2023 | 39.70 | 39.82 | 39.33 | 39.76 | 4,948,560 | +0.48(+1.22%) |
Nov 16, 2023 | 39.85 | 40.32 | 39.13 | 39.28 | 5,824,982 | -0.66(-1.65%) |
Nov 15, 2023 | 39.71 | 41.05 | 39.62 | 39.94 | 10,050,675 | +0.56(+1.42%) |
Nov 14, 2023 | 39.20 | 39.59 | 38.86 | 39.38 | 6,963,232 | +1.27(+3.33%) |
Nov 13, 2023 | 37.78 | 38.30 | 37.50 | 38.11 | 6,551,193 | +0.12(+0.32%) |
Nov 10, 2023 | 37.25 | 38.15 | 37.23 | 37.99 | 6,414,817 | +0.67(+1.80%) |
Nov 09, 2023 | 38.76 | 38.88 | 37.06 | 37.32 | 7,870,917 | -0.72(-1.89%) |
Nov 08, 2023 | 37.39 | 38.50 | 37.34 | 38.04 | 9,878,099 | +1.01(+2.73%) |
Nov 07, 2023 | 37.02 | 37.12 | 36.23 | 37.03 | 6,788,321 | +0.27(+0.73%) |
Nov 06, 2023 | 37.88 | 37.98 | 36.25 | 36.76 | 7,306,720 | -0.75(-2.00%) |
Nov 03, 2023 | 36.46 | 37.84 | 36.29 | 37.51 | 13,069,776 | +1.69(+4.72%) |
Nov 02, 2023 | 35.56 | 35.85 | 35.24 | 35.82 | 6,846,664 | +1.01(+2.90%) |