Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 49.48 | 49.59 | 48.97 | 49.01 | 1,113,911 | -0.45(-0.91%) |
May 02, 2024 | 49.04 | 49.47 | 48.27 | 49.46 | 4,596,620 | -0.57(-1.14%) |
May 01, 2024 | 49.17 | 50.37 | 48.85 | 50.03 | 1,363,467 | +0.80(+1.63%) |
Apr 30, 2024 | 49.57 | 49.88 | 49.22 | 49.23 | 3,182,534 | +0.14(+0.29%) |
Apr 29, 2024 | 49.17 | 49.49 | 49.01 | 49.09 | 3,285,409 | -0.04(-0.08%) |
Apr 26, 2024 | 48.84 | 49.47 | 48.17 | 49.13 | 4,148,280 | -0.23(-0.47%) |
Apr 25, 2024 | 48.80 | 49.83 | 48.65 | 49.36 | 6,469,817 | +2.75(+5.90%) |
Apr 24, 2024 | 47.56 | 47.57 | 46.31 | 46.61 | 1,662,198 | -1.08(-2.26%) |
Apr 23, 2024 | 47.07 | 48.38 | 47.00 | 47.69 | 1,664,860 | +0.54(+1.15%) |
Apr 22, 2024 | 46.14 | 47.16 | 46.12 | 47.15 | 2,241,303 | +0.85(+1.84%) |
Apr 19, 2024 | 45.89 | 46.73 | 45.79 | 46.30 | 3,272,047 | +0.91(+2.00%) |
Apr 18, 2024 | 45.47 | 45.71 | 45.22 | 45.39 | 4,359,552 | -0.72(-1.56%) |
Apr 17, 2024 | 46.33 | 46.42 | 45.88 | 46.11 | 3,744,611 | +0.31(+0.68%) |
Apr 16, 2024 | 46.03 | 46.27 | 45.80 | 45.80 | 1,690,535 | -0.44(-0.95%) |
Apr 15, 2024 | 46.76 | 46.90 | 46.01 | 46.24 | 1,997,215 | +0.31(+0.67%) |
Apr 12, 2024 | 45.98 | 46.16 | 45.83 | 45.93 | 1,693,869 | -0.67(-1.44%) |
Apr 11, 2024 | 47.40 | 47.45 | 46.29 | 46.60 | 1,217,944 | -0.53(-1.12%) |
Apr 10, 2024 | 47.38 | 47.45 | 46.96 | 47.13 | 2,947,032 | -0.40(-0.84%) |
Apr 09, 2024 | 47.14 | 47.59 | 47.07 | 47.53 | 3,324,857 | +0.38(+0.81%) |
Apr 08, 2024 | 47.33 | 47.39 | 47.10 | 47.15 | 1,510,783 | -0.10(-0.21%) |
Apr 05, 2024 | 46.94 | 47.38 | 46.89 | 47.25 | 1,289,898 | -0.55(-1.15%) |
Apr 04, 2024 | 48.67 | 48.67 | 47.80 | 47.80 | 1,757,527 | -0.16(-0.33%) |
Apr 03, 2024 | 48.00 | 48.25 | 47.78 | 47.96 | 1,362,581 | +0.26(+0.55%) |
Apr 02, 2024 | 48.21 | 48.22 | 47.68 | 47.70 | 1,305,777 | -0.59(-1.22%) |
Apr 01, 2024 | 49.07 | 49.07 | 48.01 | 48.29 | 1,297,717 | -0.31(-0.64%) |
Mar 28, 2024 | 49.25 | 49.45 | 48.30 | 48.60 | 2,465,333 | -0.94(-1.90%) |
Mar 27, 2024 | 49.67 | 49.85 | 49.53 | 49.54 | 2,664,821 | -0.21(-0.42%) |
Mar 26, 2024 | 49.19 | 49.83 | 49.16 | 49.75 | 3,615,192 | +0.31(+0.63%) |
Mar 25, 2024 | 48.23 | 50.50 | 48.20 | 49.44 | 3,649,427 | +1.37(+2.85%) |
Mar 22, 2024 | 48.16 | 48.27 | 47.84 | 48.07 | 2,333,136 | +0.34(+0.71%) |
Mar 21, 2024 | 47.40 | 47.82 | 47.38 | 47.73 | 1,581,040 | -0.50(-1.04%) |
Mar 20, 2024 | 47.33 | 48.30 | 47.24 | 48.23 | 990,485 | +0.75(+1.58%) |
Mar 19, 2024 | 47.32 | 47.54 | 47.23 | 47.48 | 633,700 | -0.35(-0.73%) |
Mar 18, 2024 | 48.04 | 48.12 | 47.74 | 47.83 | 961,216 | -0.46(-0.95%) |
Mar 15, 2024 | 48.35 | 48.51 | 48.05 | 48.29 | 1,267,096 | +0.20(+0.42%) |
Mar 14, 2024 | 48.47 | 48.47 | 47.83 | 48.09 | 1,050,394 | -0.15(-0.31%) |
Mar 13, 2024 | 48.30 | 48.52 | 48.17 | 48.24 | 804,264 | -0.22(-0.45%) |
Mar 12, 2024 | 48.40 | 48.46 | 48.20 | 48.46 | 741,655 | +0.11(+0.23%) |
Mar 11, 2024 | 48.40 | 48.50 | 48.11 | 48.35 | 794,583 | +0.10(+0.21%) |
Mar 08, 2024 | 47.99 | 48.25 | 47.98 | 48.25 | 828,247 | +0.19(+0.40%) |
Mar 07, 2024 | 48.05 | 48.26 | 47.87 | 48.06 | 670,507 | +0.38(+0.80%) |
Mar 06, 2024 | 47.33 | 47.76 | 47.30 | 47.68 | 2,682,660 | +0.18(+0.38%) |
Mar 05, 2024 | 47.56 | 47.73 | 47.35 | 47.50 | 1,976,725 | +0.35(+0.74%) |
Mar 04, 2024 | 46.97 | 47.38 | 46.84 | 47.15 | 1,977,440 | -0.14(-0.30%) |
Mar 01, 2024 | 47.44 | 47.50 | 47.08 | 47.29 | 2,931,320 | -0.56(-1.17%) |
Feb 29, 2024 | 48.04 | 48.09 | 47.27 | 47.85 | 1,645,970 | -0.15(-0.31%) |
Feb 28, 2024 | 48.07 | 48.94 | 47.86 | 48.00 | 1,347,299 | -0.21(-0.44%) |
Feb 27, 2024 | 48.25 | 48.35 | 48.09 | 48.21 | 948,606 | +0.01(+0.02%) |
Feb 26, 2024 | 48.86 | 48.89 | 48.18 | 48.20 | 1,207,070 | -0.57(-1.17%) |
Feb 23, 2024 | 48.35 | 48.82 | 48.22 | 48.77 | 1,144,503 | +0.97(+2.03%) |
Feb 22, 2024 | 47.89 | 48.23 | 47.72 | 47.80 | 2,068,392 | -0.12(-0.25%) |
Feb 21, 2024 | 47.03 | 48.43 | 47.00 | 47.92 | 2,003,495 | +1.07(+2.28%) |
Feb 20, 2024 | 47.40 | 47.68 | 46.84 | 46.85 | 2,320,656 | +0.67(+1.45%) |
Feb 16, 2024 | 46.23 | 46.70 | 46.08 | 46.18 | 2,337,554 | -0.21(-0.45%) |
Feb 15, 2024 | 46.27 | 46.64 | 46.25 | 46.39 | 1,931,417 | +0.59(+1.29%) |
Feb 14, 2024 | 45.66 | 46.01 | 45.56 | 45.80 | 2,606,537 | +0.05(+0.11%) |
Feb 13, 2024 | 46.22 | 46.34 | 45.55 | 45.75 | 2,405,217 | -0.59(-1.27%) |
Feb 12, 2024 | 46.27 | 46.54 | 46.18 | 46.34 | 1,872,265 | -0.16(-0.34%) |
Feb 09, 2024 | 46.56 | 46.81 | 46.39 | 46.50 | 2,839,744 | -0.06(-0.13%) |
Feb 08, 2024 | 46.11 | 46.59 | 46.00 | 46.56 | 3,315,015 | -0.36(-0.77%) |
Feb 07, 2024 | 47.20 | 47.23 | 46.87 | 46.92 | 1,523,820 | -0.14(-0.30%) |
Feb 06, 2024 | 46.55 | 47.14 | 46.46 | 47.06 | 3,757,033 | +0.11(+0.23%) |
Feb 05, 2024 | 47.12 | 47.20 | 46.65 | 46.95 | 2,201,515 | -0.28(-0.59%) |
Feb 02, 2024 | 48.00 | 48.04 | 47.20 | 47.23 | 2,296,736 | -1.18(-2.44%) |
Feb 01, 2024 | 48.52 | 49.04 | 48.23 | 48.41 | 3,197,124 | -1.49(-2.99%) |
Jan 31, 2024 | 51.05 | 51.26 | 49.85 | 49.90 | 2,247,427 | -0.35(-0.70%) |
Jan 30, 2024 | 50.33 | 50.39 | 50.00 | 50.25 | 1,060,860 | -0.03(-0.06%) |
Jan 29, 2024 | 50.19 | 50.47 | 49.97 | 50.28 | 1,111,179 | +0.14(+0.28%) |
Jan 26, 2024 | 50.16 | 50.27 | 49.81 | 50.14 | 1,036,241 | +0.26(+0.52%) |
Jan 25, 2024 | 49.94 | 50.05 | 49.59 | 49.88 | 2,884,242 | -0.01(-0.02%) |
Jan 24, 2024 | 50.61 | 50.80 | 49.83 | 49.89 | 2,266,338 | +0.00(+0.00%) |
Jan 23, 2024 | 50.00 | 50.29 | 49.70 | 49.89 | 3,695,555 | -0.94(-1.85%) |
Jan 22, 2024 | 51.21 | 51.52 | 50.82 | 50.83 | 2,076,355 | -0.20(-0.39%) |
Jan 19, 2024 | 51.24 | 51.27 | 50.96 | 51.03 | 1,689,685 | -0.85(-1.64%) |
Jan 18, 2024 | 51.07 | 51.90 | 50.90 | 51.88 | 1,244,545 | +0.24(+0.46%) |
Jan 17, 2024 | 51.90 | 51.93 | 51.49 | 51.64 | 1,120,929 | +0.08(+0.16%) |
Jan 16, 2024 | 51.75 | 52.00 | 51.50 | 51.56 | 1,498,123 | -0.65(-1.24%) |
Jan 12, 2024 | 52.36 | 52.79 | 52.20 | 52.21 | 1,479,026 | -0.27(-0.51%) |
Jan 11, 2024 | 52.39 | 52.50 | 51.95 | 52.48 | 2,267,934 | +0.07(+0.13%) |
Jan 10, 2024 | 51.93 | 52.52 | 51.91 | 52.41 | 2,084,417 | +0.65(+1.26%) |
Jan 09, 2024 | 51.90 | 52.12 | 51.71 | 51.76 | 2,062,133 | -0.23(-0.44%) |
Jan 08, 2024 | 51.48 | 51.99 | 51.46 | 51.99 | 1,550,164 | +0.78(+1.52%) |
Jan 05, 2024 | 50.92 | 51.59 | 50.84 | 51.21 | 1,905,398 | +0.20(+0.39%) |
Jan 04, 2024 | 50.62 | 51.09 | 50.51 | 51.01 | 1,207,500 | +0.40(+0.79%) |
Jan 03, 2024 | 50.00 | 50.78 | 49.88 | 50.61 | 1,465,962 | +0.61(+1.22%) |
Jan 02, 2024 | 49.32 | 50.11 | 49.32 | 50.00 | 1,102,908 | +0.27(+0.54%) |
Dec 29, 2023 | 49.56 | 49.89 | 49.44 | 49.73 | 639,030 | +0.35(+0.71%) |
Dec 28, 2023 | 49.55 | 49.91 | 49.37 | 49.38 | 1,081,832 | -0.37(-0.74%) |
Dec 27, 2023 | 49.35 | 50.01 | 49.25 | 49.75 | 979,674 | +0.67(+1.37%) |
Dec 26, 2023 | 48.71 | 49.20 | 48.59 | 49.08 | 874,453 | +0.34(+0.70%) |
Dec 22, 2023 | 49.17 | 49.43 | 48.70 | 48.74 | 983,303 | -0.21(-0.43%) |
Dec 21, 2023 | 48.76 | 49.08 | 48.68 | 48.95 | 1,054,926 | +0.74(+1.53%) |
Dec 20, 2023 | 48.83 | 49.06 | 48.18 | 48.21 | 1,486,855 | -0.85(-1.73%) |
Dec 19, 2023 | 48.67 | 49.13 | 48.63 | 49.06 | 1,130,527 | +0.52(+1.07%) |
Dec 18, 2023 | 48.47 | 48.79 | 48.24 | 48.54 | 1,551,885 | +0.86(+1.80%) |
Dec 15, 2023 | 47.94 | 48.12 | 47.46 | 47.68 | 1,745,627 | -0.56(-1.16%) |
Dec 14, 2023 | 48.30 | 48.75 | 48.14 | 48.24 | 2,726,674 | -0.06(-0.12%) |
Dec 13, 2023 | 47.28 | 48.36 | 47.23 | 48.30 | 2,214,752 | +0.97(+2.05%) |
Dec 12, 2023 | 47.57 | 47.62 | 47.26 | 47.33 | 1,093,323 | +0.18(+0.38%) |
Dec 11, 2023 | 47.21 | 47.48 | 46.96 | 47.15 | 1,916,391 | +0.83(+1.79%) |
Dec 08, 2023 | 46.21 | 46.48 | 46.12 | 46.32 | 1,334,132 | +0.26(+0.56%) |
Dec 07, 2023 | 45.77 | 46.20 | 45.36 | 46.06 | 1,947,014 | +0.08(+0.17%) |
Dec 06, 2023 | 46.27 | 46.55 | 45.97 | 45.98 | 1,441,462 | -0.36(-0.78%) |
Dec 05, 2023 | 46.58 | 46.77 | 46.34 | 46.34 | 1,423,336 | -0.68(-1.45%) |
Dec 04, 2023 | 46.75 | 47.15 | 46.60 | 47.02 | 1,467,902 | +0.30(+0.64%) |
Dec 01, 2023 | 46.50 | 46.86 | 46.28 | 46.72 | 1,162,260 | -0.03(-0.06%) |
Nov 30, 2023 | 46.12 | 46.79 | 46.00 | 46.75 | 1,518,789 | +0.15(+0.32%) |
Nov 29, 2023 | 46.91 | 46.95 | 46.40 | 46.60 | 1,087,150 | -0.38(-0.81%) |
Nov 28, 2023 | 46.98 | 47.39 | 46.93 | 46.98 | 1,144,070 | -0.67(-1.41%) |
Nov 27, 2023 | 47.60 | 47.68 | 47.25 | 47.65 | 1,490,387 | +0.47(+1.00%) |
Nov 24, 2023 | 47.06 | 47.29 | 47.04 | 47.18 | 640,472 | +0.72(+1.55%) |
Nov 22, 2023 | 46.40 | 46.49 | 46.11 | 46.46 | 1,439,942 | -0.09(-0.19%) |
Nov 21, 2023 | 46.54 | 46.86 | 46.52 | 46.55 | 895,194 | +0.05(+0.11%) |
Nov 20, 2023 | 46.60 | 46.93 | 46.49 | 46.50 | 1,055,780 | -0.52(-1.11%) |
Nov 17, 2023 | 46.75 | 47.02 | 46.50 | 47.02 | 1,284,579 | +0.67(+1.45%) |
Nov 16, 2023 | 46.09 | 46.35 | 45.91 | 46.35 | 1,784,839 | +0.93(+2.05%) |
Nov 15, 2023 | 45.34 | 46.19 | 45.13 | 45.42 | 2,373,190 | -0.31(-0.68%) |
Nov 14, 2023 | 45.66 | 46.07 | 45.64 | 45.73 | 1,665,671 | +0.21(+0.46%) |
Nov 13, 2023 | 45.36 | 45.66 | 45.14 | 45.52 | 2,289,464 | -0.40(-0.87%) |
Nov 10, 2023 | 46.08 | 46.14 | 45.32 | 45.92 | 2,625,312 | +0.45(+0.99%) |
Nov 09, 2023 | 46.21 | 46.23 | 45.45 | 45.47 | 3,271,385 | -0.31(-0.68%) |
Nov 08, 2023 | 45.84 | 46.24 | 45.62 | 45.78 | 1,750,631 | +0.54(+1.19%) |
Nov 07, 2023 | 45.09 | 45.41 | 45.00 | 45.24 | 1,363,700 | +0.00(+0.00%) |
Nov 06, 2023 | 45.68 | 45.80 | 45.16 | 45.24 | 2,300,825 | -0.56(-1.22%) |
Nov 03, 2023 | 45.54 | 46.15 | 45.23 | 45.80 | 2,379,458 | -0.71(-1.53%) |
Nov 02, 2023 | 46.93 | 47.10 | 46.18 | 46.51 | 3,873,232 | +0.18(+0.39%) |