Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 54.00 | 55.23 | 53.38 | 54.86 | 15,773,710 | +0.63(+1.16%) |
May 17, 2024 | 52.73 | 54.34 | 52.55 | 54.23 | 18,191,556 | +2.19(+4.21%) |
May 16, 2024 | 53.81 | 54.05 | 51.91 | 52.04 | 14,798,275 | -1.57(-2.93%) |
May 15, 2024 | 53.81 | 54.09 | 52.13 | 53.61 | 17,784,448 | +0.13(+0.24%) |
May 14, 2024 | 52.33 | 53.66 | 52.33 | 53.48 | 17,713,008 | +1.44(+2.77%) |
May 13, 2024 | 51.99 | 52.50 | 51.77 | 52.04 | 9,210,162 | +0.45(+0.87%) |
May 10, 2024 | 51.67 | 52.00 | 51.35 | 51.59 | 14,535,018 | +0.51(+1.00%) |
May 09, 2024 | 50.07 | 51.35 | 49.70 | 51.08 | 10,233,837 | +1.12(+2.24%) |
May 08, 2024 | 50.20 | 50.71 | 49.42 | 49.96 | 14,197,620 | -1.43(-2.78%) |
May 07, 2024 | 51.00 | 51.46 | 50.81 | 51.39 | 13,121,633 | +0.40(+0.78%) |
May 06, 2024 | 51.20 | 51.51 | 50.54 | 50.99 | 10,950,922 | +0.54(+1.07%) |
May 03, 2024 | 50.00 | 50.55 | 49.14 | 50.45 | 14,498,136 | +1.67(+3.42%) |
May 02, 2024 | 49.37 | 49.39 | 48.22 | 48.78 | 24,389,168 | -1.13(-2.26%) |
May 01, 2024 | 50.15 | 51.40 | 49.38 | 49.91 | 19,249,042 | -0.03(-0.06%) |
Apr 30, 2024 | 50.50 | 51.20 | 49.90 | 49.94 | 17,225,172 | -2.47(-4.71%) |
Apr 29, 2024 | 51.25 | 53.13 | 50.78 | 52.41 | 24,577,696 | +1.91(+3.78%) |
Apr 26, 2024 | 49.94 | 50.72 | 49.53 | 50.50 | 19,037,080 | +1.10(+2.23%) |
Apr 25, 2024 | 48.94 | 49.66 | 47.99 | 49.40 | 15,972,003 | +1.16(+2.40%) |
Apr 24, 2024 | 48.23 | 48.46 | 47.38 | 48.24 | 11,835,034 | +0.25(+0.52%) |
Apr 23, 2024 | 47.45 | 48.69 | 47.10 | 47.99 | 19,460,110 | -0.96(-1.96%) |
Apr 22, 2024 | 48.22 | 49.41 | 47.80 | 48.95 | 20,146,428 | -0.66(-1.33%) |
Apr 19, 2024 | 50.25 | 51.08 | 49.37 | 49.61 | 17,066,684 | -0.55(-1.10%) |
Apr 18, 2024 | 50.82 | 51.04 | 49.67 | 50.16 | 15,715,878 | +0.34(+0.68%) |
Apr 17, 2024 | 50.46 | 51.14 | 49.46 | 49.82 | 15,795,304 | +0.41(+0.83%) |
Apr 16, 2024 | 48.42 | 49.60 | 48.08 | 49.41 | 20,074,534 | -0.61(-1.22%) |
Apr 15, 2024 | 50.70 | 51.05 | 49.67 | 50.02 | 15,043,874 | +0.55(+1.11%) |
Apr 12, 2024 | 51.90 | 52.42 | 49.33 | 49.47 | 19,983,776 | -1.27(-2.50%) |
Apr 11, 2024 | 51.03 | 51.34 | 49.96 | 50.74 | 12,977,251 | -0.18(-0.35%) |
Apr 10, 2024 | 49.98 | 51.38 | 49.59 | 50.92 | 16,141,165 | -0.38(-0.74%) |
Apr 09, 2024 | 51.45 | 52.03 | 50.51 | 51.30 | 17,632,928 | +1.30(+2.60%) |
Apr 08, 2024 | 50.03 | 50.27 | 49.42 | 50.00 | 12,745,094 | +0.53(+1.07%) |
Apr 05, 2024 | 49.30 | 49.58 | 48.66 | 49.47 | 14,155,194 | +0.29(+0.59%) |
Apr 04, 2024 | 49.99 | 50.24 | 48.86 | 49.18 | 24,834,898 | -0.43(-0.87%) |
Apr 03, 2024 | 48.71 | 49.75 | 48.64 | 49.61 | 19,954,624 | +1.23(+2.54%) |
Apr 02, 2024 | 47.85 | 48.84 | 47.31 | 48.38 | 22,137,472 | +1.05(+2.22%) |
Apr 01, 2024 | 47.53 | 47.81 | 47.22 | 47.33 | 10,375,646 | +0.31(+0.66%) |
Mar 28, 2024 | 46.20 | 47.16 | 47.15 | 47.02 | 20,169,012 | +1.14(+2.48%) |
Mar 27, 2024 | 44.94 | 45.94 | 44.53 | 45.88 | 10,699,079 | +1.15(+2.57%) |
Mar 26, 2024 | 45.49 | 45.49 | 44.61 | 44.73 | 10,489,830 | -0.62(-1.37%) |
Mar 25, 2024 | 45.45 | 46.48 | 45.21 | 45.35 | 7,753,804 | +0.25(+0.55%) |
Mar 22, 2024 | 46.10 | 46.10 | 45.08 | 45.10 | 14,515,742 | -1.14(-2.47%) |
Mar 21, 2024 | 46.39 | 46.40 | 45.47 | 46.24 | 17,022,680 | +0.23(+0.50%) |
Mar 20, 2024 | 44.29 | 46.46 | 43.92 | 46.01 | 20,137,814 | +1.68(+3.79%) |
Mar 19, 2024 | 43.68 | 44.47 | 43.35 | 44.33 | 13,526,821 | -0.15(-0.34%) |
Mar 18, 2024 | 44.96 | 45.47 | 44.37 | 44.48 | 14,479,035 | -0.13(-0.29%) |
Mar 15, 2024 | 43.64 | 44.90 | 43.50 | 44.61 | 33,978,680 | +1.29(+2.98%) |
Mar 14, 2024 | 43.69 | 43.83 | 42.93 | 43.32 | 16,003,545 | -0.09(-0.21%) |
Mar 13, 2024 | 41.55 | 43.76 | 41.53 | 43.41 | 26,390,372 | +3.05(+7.56%) |
Mar 12, 2024 | 40.67 | 40.78 | 39.80 | 40.36 | 8,841,247 | -0.06(-0.15%) |
Mar 11, 2024 | 39.78 | 40.67 | 39.78 | 40.42 | 9,610,080 | +0.57(+1.43%) |
Mar 08, 2024 | 39.99 | 40.14 | 39.55 | 39.85 | 7,670,797 | +0.04(+0.10%) |
Mar 07, 2024 | 39.32 | 40.45 | 39.25 | 39.81 | 12,894,223 | +1.67(+4.38%) |
Mar 06, 2024 | 38.18 | 38.76 | 37.92 | 38.14 | 11,704,238 | +1.02(+2.75%) |
Mar 05, 2024 | 38.01 | 38.27 | 36.75 | 37.12 | 13,884,470 | -1.20(-3.13%) |
Mar 04, 2024 | 38.00 | 38.45 | 37.63 | 38.32 | 9,192,590 | +0.39(+1.03%) |
Mar 01, 2024 | 37.94 | 38.35 | 37.60 | 37.93 | 10,343,156 | +0.12(+0.32%) |
Feb 29, 2024 | 38.18 | 38.41 | 37.75 | 37.81 | 16,036,168 | +0.40(+1.07%) |
Feb 28, 2024 | 37.74 | 37.84 | 37.29 | 37.41 | 10,166,208 | -0.75(-1.97%) |
Feb 27, 2024 | 38.51 | 38.74 | 37.90 | 38.16 | 6,760,722 | +0.13(+0.34%) |
Feb 26, 2024 | 38.36 | 38.41 | 37.60 | 38.03 | 10,432,675 | -0.93(-2.39%) |
Feb 23, 2024 | 38.79 | 39.15 | 38.59 | 38.96 | 10,291,551 | +0.29(+0.75%) |
Feb 22, 2024 | 38.63 | 39.04 | 38.51 | 38.67 | 9,547,223 | -0.19(-0.49%) |
Feb 21, 2024 | 38.47 | 39.01 | 38.40 | 38.86 | 11,343,945 | +0.72(+1.89%) |
Feb 20, 2024 | 38.42 | 38.51 | 38.00 | 38.14 | 10,516,144 | -0.69(-1.78%) |
Feb 16, 2024 | 39.10 | 39.75 | 38.80 | 38.83 | 12,614,252 | +0.58(+1.52%) |
Feb 15, 2024 | 37.36 | 38.35 | 37.36 | 38.25 | 10,161,875 | +1.05(+2.82%) |
Feb 14, 2024 | 36.89 | 37.25 | 36.55 | 37.20 | 9,268,903 | +0.54(+1.47%) |
Feb 13, 2024 | 36.88 | 37.12 | 36.26 | 36.66 | 14,271,114 | -1.03(-2.73%) |
Feb 12, 2024 | 37.47 | 37.97 | 37.30 | 37.69 | 12,929,507 | +0.33(+0.88%) |
Feb 09, 2024 | 37.84 | 37.91 | 37.26 | 37.36 | 15,822,198 | -0.76(-1.99%) |
Feb 08, 2024 | 38.85 | 38.90 | 37.89 | 38.12 | 14,020,852 | -1.08(-2.76%) |
Feb 07, 2024 | 40.10 | 40.12 | 38.91 | 39.20 | 9,702,448 | -0.97(-2.41%) |
Feb 06, 2024 | 39.02 | 40.22 | 38.93 | 40.17 | 13,060,915 | +1.49(+3.85%) |
Feb 05, 2024 | 39.21 | 39.23 | 37.99 | 38.68 | 16,200,998 | -1.42(-3.54%) |
Feb 02, 2024 | 39.52 | 40.26 | 38.89 | 40.10 | 14,120,193 | -0.08(-0.20%) |
Feb 01, 2024 | 39.88 | 40.21 | 39.51 | 40.18 | 10,840,220 | +0.49(+1.23%) |
Jan 31, 2024 | 40.16 | 40.81 | 39.65 | 39.69 | 16,271,165 | -0.28(-0.70%) |
Jan 30, 2024 | 39.85 | 40.14 | 39.46 | 39.97 | 10,855,258 | -0.26(-0.65%) |
Jan 29, 2024 | 39.74 | 40.29 | 39.01 | 40.23 | 8,873,361 | +0.64(+1.62%) |
Jan 26, 2024 | 39.68 | 40.15 | 39.41 | 39.59 | 10,135,059 | +0.15(+0.38%) |
Jan 25, 2024 | 39.97 | 40.13 | 38.76 | 39.44 | 15,597,047 | -0.28(-0.70%) |
Jan 24, 2024 | 40.65 | 40.99 | 39.67 | 39.72 | 27,944,320 | +1.55(+4.06%) |
Jan 23, 2024 | 38.15 | 38.72 | 37.81 | 38.17 | 18,999,400 | +0.69(+1.84%) |
Jan 22, 2024 | 38.09 | 38.20 | 37.47 | 37.48 | 19,377,768 | -1.29(-3.33%) |
Jan 19, 2024 | 38.19 | 38.82 | 37.78 | 38.77 | 13,539,638 | +0.56(+1.47%) |
Jan 18, 2024 | 38.39 | 38.41 | 37.82 | 38.21 | 10,157,970 | -0.03(-0.08%) |
Jan 17, 2024 | 38.00 | 38.31 | 37.60 | 38.24 | 11,753,287 | -0.66(-1.70%) |
Jan 16, 2024 | 40.31 | 40.31 | 38.72 | 38.90 | 16,523,924 | -2.04(-4.98%) |
Jan 12, 2024 | 41.35 | 41.77 | 40.76 | 40.94 | 7,622,496 | -0.09(-0.22%) |
Jan 11, 2024 | 41.59 | 41.59 | 40.60 | 41.03 | 8,277,980 | -0.12(-0.29%) |
Jan 10, 2024 | 41.40 | 41.50 | 40.98 | 41.15 | 8,490,063 | -0.40(-0.96%) |
Jan 09, 2024 | 41.48 | 41.77 | 41.31 | 41.55 | 9,158,131 | -0.50(-1.18%) |
Jan 08, 2024 | 41.12 | 42.09 | 40.88 | 42.05 | 9,258,900 | +0.79(+1.91%) |
Jan 05, 2024 | 41.10 | 41.82 | 40.95 | 41.26 | 8,487,900 | -0.14(-0.34%) |
Jan 04, 2024 | 40.97 | 41.43 | 40.57 | 41.40 | 11,940,451 | +0.18(+0.44%) |
Jan 03, 2024 | 40.82 | 41.54 | 40.44 | 41.22 | 13,771,000 | -0.72(-1.71%) |
Jan 02, 2024 | 41.81 | 42.39 | 41.60 | 41.94 | 9,734,972 | -0.48(-1.13%) |
Dec 29, 2023 | 42.26 | 42.76 | 42.12 | 42.42 | 6,533,409 | -0.45(-1.05%) |
Dec 28, 2023 | 42.79 | 43.09 | 42.72 | 42.86 | 5,445,642 | -0.18(-0.42%) |
Dec 27, 2023 | 42.88 | 43.26 | 42.62 | 43.04 | 7,197,777 | +0.37(+0.86%) |
Dec 26, 2023 | 42.45 | 42.92 | 42.36 | 42.67 | 6,724,779 | +0.45(+1.06%) |
Dec 22, 2023 | 42.38 | 42.68 | 41.95 | 42.23 | 7,010,110 | +0.15(+0.36%) |
Dec 21, 2023 | 41.82 | 42.15 | 41.67 | 42.08 | 7,058,307 | +0.89(+2.15%) |
Dec 20, 2023 | 41.62 | 42.20 | 41.14 | 41.19 | 10,796,022 | -0.84(-1.99%) |
Dec 19, 2023 | 41.88 | 42.46 | 41.85 | 42.03 | 16,459,216 | +0.83(+2.01%) |
Dec 18, 2023 | 41.42 | 42.29 | 41.19 | 41.20 | 12,285,279 | -0.15(-0.36%) |
Dec 15, 2023 | 40.80 | 41.80 | 40.80 | 41.35 | 23,168,888 | -0.47(-1.12%) |
Dec 14, 2023 | 40.15 | 42.16 | 40.15 | 41.82 | 29,338,162 | +2.77(+7.09%) |
Dec 13, 2023 | 37.35 | 39.09 | 37.01 | 39.05 | 15,492,437 | +1.76(+4.73%) |
Dec 12, 2023 | 37.56 | 37.63 | 37.03 | 37.28 | 13,684,781 | -0.45(-1.19%) |
Dec 11, 2023 | 37.39 | 37.90 | 37.16 | 37.73 | 8,638,052 | -0.28(-0.73%) |
Dec 08, 2023 | 36.92 | 38.27 | 36.76 | 38.01 | 19,678,076 | +1.77(+4.89%) |
Dec 07, 2023 | 36.44 | 36.72 | 35.91 | 36.24 | 10,728,464 | +0.12(+0.33%) |
Dec 06, 2023 | 36.74 | 37.05 | 36.07 | 36.12 | 9,390,975 | -0.32(-0.88%) |
Dec 05, 2023 | 37.19 | 37.19 | 36.41 | 36.44 | 13,102,828 | -1.04(-2.77%) |
Dec 04, 2023 | 37.95 | 38.44 | 37.36 | 37.47 | 15,730,776 | -1.62(-4.15%) |
Dec 01, 2023 | 37.70 | 39.32 | 37.60 | 39.10 | 18,739,442 | +1.91(+5.14%) |
Nov 30, 2023 | 37.13 | 37.33 | 36.80 | 37.18 | 10,471,697 | +0.15(+0.40%) |
Nov 29, 2023 | 37.29 | 37.44 | 36.64 | 37.03 | 9,826,374 | -0.05(-0.13%) |
Nov 28, 2023 | 36.58 | 37.36 | 36.33 | 37.08 | 11,378,702 | +0.63(+1.72%) |
Nov 27, 2023 | 36.40 | 36.54 | 36.03 | 36.46 | 8,281,453 | -0.25(-0.68%) |
Nov 24, 2023 | 36.61 | 37.08 | 36.47 | 36.71 | 3,549,616 | -0.05(-0.14%) |
Nov 22, 2023 | 36.67 | 36.91 | 36.39 | 36.76 | 7,652,301 | -0.11(-0.30%) |
Nov 21, 2023 | 36.84 | 37.39 | 36.72 | 36.87 | 11,392,765 | +0.35(+0.95%) |
Nov 20, 2023 | 36.03 | 36.96 | 35.94 | 36.52 | 12,367,013 | +0.65(+1.81%) |
Nov 17, 2023 | 35.77 | 36.11 | 35.34 | 35.87 | 8,994,439 | +0.46(+1.29%) |
Nov 16, 2023 | 35.76 | 35.97 | 35.16 | 35.41 | 10,071,270 | -0.46(-1.28%) |
Nov 15, 2023 | 35.35 | 36.25 | 35.16 | 35.87 | 14,779,689 | +0.83(+2.36%) |
Nov 14, 2023 | 34.42 | 35.55 | 34.42 | 35.04 | 11,766,972 | +1.73(+5.20%) |
Nov 13, 2023 | 33.49 | 33.81 | 33.25 | 33.31 | 8,974,706 | -0.25(-0.74%) |
Nov 10, 2023 | 32.97 | 33.71 | 32.71 | 33.56 | 9,960,876 | +0.44(+1.32%) |
Nov 09, 2023 | 33.91 | 34.09 | 32.97 | 33.12 | 9,763,047 | -0.37(-1.10%) |
Nov 08, 2023 | 33.76 | 34.16 | 33.18 | 33.49 | 10,669,437 | -0.45(-1.32%) |
Nov 07, 2023 | 34.53 | 34.56 | 33.61 | 33.94 | 12,655,697 | -1.31(-3.70%) |
Nov 06, 2023 | 35.38 | 35.47 | 35.03 | 35.24 | 7,833,485 | +0.22(+0.63%) |
Nov 03, 2023 | 35.52 | 35.86 | 34.95 | 35.02 | 9,341,266 | +0.14(+0.40%) |
Nov 02, 2023 | 34.19 | 35.00 | 34.19 | 34.88 | 9,259,264 | +1.30(+3.86%) |