Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 53.46 | 54.02 | 53.40 | 53.92 | 5,124,701 | +0.26(+0.48%) |
May 21, 2024 | 54.02 | 54.35 | 53.62 | 53.66 | 5,961,690 | -0.23(-0.43%) |
May 20, 2024 | 54.34 | 54.45 | 53.72 | 53.89 | 4,140,033 | -0.31(-0.57%) |
May 17, 2024 | 54.51 | 54.53 | 53.84 | 54.20 | 10,570,799 | -0.24(-0.44%) |
May 16, 2024 | 54.72 | 55.16 | 54.35 | 54.44 | 9,671,756 | +0.06(+0.11%) |
May 15, 2024 | 54.93 | 55.13 | 54.18 | 54.38 | 4,889,560 | -0.90(-1.63%) |
May 14, 2024 | 55.19 | 55.39 | 54.80 | 55.28 | 4,419,437 | +0.37(+0.67%) |
May 13, 2024 | 55.65 | 55.94 | 54.86 | 54.91 | 3,256,706 | -0.70(-1.25%) |
May 10, 2024 | 54.64 | 55.68 | 54.59 | 55.61 | 3,469,025 | +0.90(+1.64%) |
May 09, 2024 | 55.11 | 55.13 | 54.47 | 54.71 | 3,499,817 | -0.38(-0.69%) |
May 08, 2024 | 55.09 | 55.27 | 54.56 | 55.09 | 4,697,153 | +0.07(+0.13%) |
May 07, 2024 | 55.12 | 55.26 | 54.73 | 55.02 | 4,918,552 | +0.07(+0.13%) |
May 06, 2024 | 54.77 | 54.97 | 54.40 | 54.95 | 3,744,483 | +0.46(+0.84%) |
May 03, 2024 | 54.46 | 54.59 | 53.95 | 54.49 | 4,964,082 | -0.31(-0.56%) |
May 02, 2024 | 54.64 | 54.93 | 54.45 | 54.80 | 3,557,927 | +0.32(+0.58%) |
May 01, 2024 | 54.79 | 55.08 | 54.22 | 54.48 | 4,105,780 | -0.61(-1.10%) |
Apr 30, 2024 | 55.06 | 55.44 | 54.86 | 55.09 | 4,837,030 | -0.19(-0.34%) |
Apr 29, 2024 | 55.19 | 55.39 | 54.63 | 55.28 | 3,722,605 | +0.08(+0.14%) |
Apr 26, 2024 | 55.38 | 55.70 | 55.09 | 55.20 | 3,490,377 | -0.42(-0.75%) |
Apr 25, 2024 | 55.85 | 56.15 | 55.30 | 55.62 | 3,236,112 | -0.24(-0.43%) |
Apr 24, 2024 | 55.25 | 55.93 | 55.06 | 55.85 | 3,638,643 | +0.52(+0.93%) |
Apr 23, 2024 | 56.78 | 56.93 | 55.23 | 55.34 | 5,173,662 | -1.29(-2.28%) |
Apr 22, 2024 | 56.50 | 56.84 | 56.05 | 56.63 | 4,282,913 | +0.36(+0.64%) |
Apr 19, 2024 | 55.45 | 56.39 | 55.23 | 56.27 | 4,546,642 | +0.99(+1.80%) |
Apr 18, 2024 | 55.11 | 55.40 | 54.89 | 55.28 | 3,726,549 | +0.31(+0.56%) |
Apr 17, 2024 | 55.21 | 55.77 | 54.80 | 54.97 | 4,981,981 | -0.02(-0.04%) |
Apr 16, 2024 | 56.14 | 56.43 | 54.96 | 54.99 | 6,215,435 | -0.08(-0.14%) |
Apr 15, 2024 | 55.34 | 55.68 | 54.99 | 55.07 | 4,250,455 | +0.16(+0.29%) |
Apr 12, 2024 | 55.62 | 55.82 | 54.89 | 54.91 | 3,883,303 | -0.95(-1.69%) |
Apr 11, 2024 | 56.45 | 56.45 | 55.48 | 55.85 | 3,289,845 | -0.45(-0.79%) |
Apr 10, 2024 | 54.91 | 56.41 | 54.71 | 56.30 | 5,106,559 | +1.17(+2.13%) |
Apr 09, 2024 | 55.18 | 55.44 | 54.82 | 55.13 | 4,752,423 | +0.05(+0.09%) |
Apr 08, 2024 | 55.60 | 56.75 | 54.97 | 55.08 | 7,160,871 | -1.93(-3.39%) |
Apr 05, 2024 | 57.19 | 57.22 | 56.57 | 57.01 | 3,639,830 | -0.13(-0.23%) |
Apr 04, 2024 | 57.56 | 57.83 | 56.97 | 57.14 | 4,755,417 | -0.32(-0.55%) |
Apr 03, 2024 | 57.53 | 58.03 | 56.99 | 57.46 | 3,837,782 | -0.06(-0.10%) |
Apr 02, 2024 | 56.97 | 57.53 | 56.80 | 57.52 | 4,429,428 | +0.83(+1.46%) |
Apr 01, 2024 | 56.90 | 57.10 | 56.67 | 56.69 | 3,071,475 | -0.14(-0.25%) |
Mar 28, 2024 | 56.63 | 57.06 | 56.61 | 56.83 | 6,492,696 | +0.23(+0.40%) |
Mar 27, 2024 | 56.13 | 56.63 | 55.95 | 56.60 | 4,013,723 | +0.51(+0.90%) |
Mar 26, 2024 | 55.78 | 56.43 | 55.68 | 56.09 | 4,261,102 | +0.43(+0.77%) |
Mar 25, 2024 | 56.31 | 56.48 | 55.57 | 55.67 | 4,535,128 | -0.59(-1.04%) |
Mar 22, 2024 | 56.95 | 56.96 | 56.17 | 56.25 | 3,637,908 | -0.47(-0.82%) |
Mar 21, 2024 | 56.63 | 56.84 | 56.17 | 56.72 | 7,078,761 | +0.19(+0.33%) |
Mar 20, 2024 | 56.18 | 56.54 | 56.01 | 56.53 | 3,173,832 | +0.35(+0.62%) |
Mar 19, 2024 | 56.10 | 56.56 | 56.01 | 56.18 | 5,370,444 | +0.29(+0.52%) |
Mar 18, 2024 | 55.46 | 55.99 | 55.30 | 55.89 | 4,043,290 | +0.13(+0.23%) |
Mar 15, 2024 | 54.99 | 56.15 | 54.97 | 55.77 | 7,917,211 | +0.55(+0.99%) |
Mar 14, 2024 | 55.68 | 55.90 | 54.88 | 55.22 | 5,471,683 | -0.57(-1.02%) |
Mar 13, 2024 | 55.06 | 55.83 | 54.94 | 55.79 | 4,778,414 | +0.77(+1.39%) |
Mar 12, 2024 | 54.71 | 55.46 | 54.68 | 55.02 | 5,832,999 | +0.32(+0.58%) |
Mar 11, 2024 | 55.58 | 55.79 | 54.62 | 54.70 | 6,809,149 | -0.97(-1.75%) |
Mar 08, 2024 | 55.19 | 55.75 | 54.52 | 55.68 | 9,693,390 | +0.49(+0.88%) |
Mar 07, 2024 | 51.98 | 55.24 | 51.46 | 55.19 | 17,859,416 | +4.96(+9.88%) |
Mar 06, 2024 | 49.45 | 50.38 | 49.17 | 50.22 | 7,768,218 | +1.00(+2.04%) |
Mar 05, 2024 | 49.37 | 49.94 | 49.19 | 49.22 | 5,401,047 | +0.11(+0.22%) |
Mar 04, 2024 | 48.86 | 49.77 | 48.74 | 49.11 | 5,338,292 | +0.21(+0.43%) |
Mar 01, 2024 | 49.33 | 49.44 | 48.78 | 48.90 | 5,493,618 | -0.45(-0.91%) |
Feb 29, 2024 | 48.20 | 49.52 | 47.96 | 49.35 | 10,743,998 | +1.07(+2.23%) |
Feb 28, 2024 | 48.37 | 48.64 | 48.15 | 48.27 | 4,159,956 | +0.16(+0.33%) |
Feb 27, 2024 | 47.40 | 48.39 | 47.10 | 48.12 | 5,114,412 | +1.10(+2.35%) |
Feb 26, 2024 | 47.94 | 47.94 | 46.90 | 47.01 | 6,357,100 | -0.95(-1.97%) |
Feb 23, 2024 | 47.71 | 48.19 | 47.50 | 47.96 | 3,435,193 | +0.37(+0.77%) |
Feb 22, 2024 | 47.45 | 47.68 | 46.71 | 47.59 | 4,794,560 | +0.03(+0.06%) |
Feb 21, 2024 | 47.80 | 47.90 | 47.41 | 47.56 | 3,871,330 | -0.19(-0.40%) |
Feb 20, 2024 | 48.01 | 48.71 | 47.71 | 47.75 | 6,211,975 | +0.36(+0.76%) |
Feb 16, 2024 | 46.75 | 47.49 | 46.58 | 47.39 | 5,574,828 | +0.77(+1.64%) |
Feb 15, 2024 | 45.66 | 46.63 | 45.64 | 46.62 | 5,210,060 | +1.17(+2.58%) |
Feb 14, 2024 | 45.03 | 45.52 | 44.93 | 45.45 | 4,968,367 | +0.41(+0.91%) |
Feb 13, 2024 | 45.36 | 45.65 | 44.81 | 45.04 | 5,427,678 | -0.27(-0.59%) |
Feb 12, 2024 | 44.85 | 45.43 | 44.83 | 45.31 | 3,382,304 | +0.42(+0.95%) |
Feb 09, 2024 | 44.78 | 45.02 | 44.58 | 44.88 | 3,233,000 | -0.03(-0.07%) |
Feb 08, 2024 | 43.99 | 44.97 | 43.97 | 44.91 | 6,553,711 | +0.81(+1.84%) |
Feb 07, 2024 | 44.53 | 44.67 | 43.96 | 44.10 | 4,917,215 | -0.37(-0.82%) |
Feb 06, 2024 | 45.16 | 45.22 | 44.38 | 44.47 | 6,838,138 | -0.99(-2.17%) |
Feb 05, 2024 | 45.51 | 45.97 | 45.40 | 45.46 | 4,382,538 | -0.15(-0.32%) |
Feb 02, 2024 | 46.21 | 46.27 | 45.38 | 45.61 | 5,882,913 | -0.56(-1.22%) |
Feb 01, 2024 | 45.52 | 46.21 | 44.89 | 46.17 | 4,135,385 | +0.56(+1.24%) |
Jan 31, 2024 | 46.22 | 46.28 | 45.48 | 45.61 | 5,746,106 | -0.50(-1.09%) |
Jan 30, 2024 | 45.98 | 46.15 | 45.62 | 46.11 | 2,749,928 | +0.12(+0.26%) |
Jan 29, 2024 | 45.86 | 46.09 | 45.69 | 45.99 | 3,709,337 | +0.23(+0.50%) |
Jan 26, 2024 | 45.96 | 46.11 | 45.67 | 45.76 | 3,407,769 | -0.13(-0.28%) |
Jan 25, 2024 | 45.77 | 45.90 | 45.46 | 45.89 | 3,563,703 | +0.33(+0.72%) |
Jan 24, 2024 | 45.69 | 45.81 | 45.35 | 45.57 | 4,022,145 | -0.15(-0.32%) |
Jan 23, 2024 | 45.41 | 45.82 | 45.37 | 45.71 | 3,126,105 | +0.32(+0.70%) |
Jan 22, 2024 | 45.40 | 45.65 | 45.27 | 45.40 | 4,244,369 | -0.01(-0.02%) |
Jan 19, 2024 | 45.74 | 45.77 | 44.97 | 45.41 | 4,945,211 | -0.21(-0.46%) |
Jan 18, 2024 | 45.60 | 45.76 | 45.05 | 45.62 | 4,263,778 | -0.38(-0.82%) |
Jan 17, 2024 | 45.93 | 46.42 | 45.74 | 45.99 | 4,462,168 | +0.12(+0.26%) |
Jan 16, 2024 | 45.67 | 45.93 | 45.37 | 45.87 | 4,624,182 | +0.38(+0.83%) |
Jan 12, 2024 | 45.40 | 45.51 | 45.22 | 45.50 | 3,018,269 | +0.18(+0.39%) |
Jan 11, 2024 | 45.74 | 45.79 | 45.00 | 45.32 | 3,358,048 | -0.29(-0.63%) |
Jan 10, 2024 | 45.54 | 45.94 | 45.36 | 45.61 | 3,005,729 | -0.10(-0.22%) |
Jan 09, 2024 | 45.48 | 45.74 | 44.94 | 45.70 | 3,396,804 | +0.27(+0.59%) |
Jan 08, 2024 | 45.31 | 45.47 | 45.04 | 45.44 | 3,667,233 | -0.08(-0.17%) |
Jan 05, 2024 | 45.40 | 45.66 | 45.10 | 45.52 | 3,641,542 | +0.15(+0.33%) |
Jan 04, 2024 | 46.04 | 46.14 | 45.28 | 45.37 | 4,639,885 | -0.61(-1.33%) |
Jan 03, 2024 | 46.15 | 46.45 | 45.90 | 45.98 | 4,545,616 | +0.25(+0.54%) |
Jan 02, 2024 | 45.15 | 45.99 | 45.06 | 45.73 | 5,035,459 | +0.55(+1.23%) |
Dec 29, 2023 | 44.75 | 45.19 | 44.61 | 45.18 | 3,464,993 | +0.53(+1.20%) |
Dec 28, 2023 | 44.65 | 44.85 | 44.48 | 44.65 | 2,074,992 | -0.04(-0.09%) |
Dec 27, 2023 | 44.78 | 44.80 | 44.51 | 44.69 | 2,962,298 | -0.01(-0.02%) |
Dec 26, 2023 | 44.53 | 44.87 | 44.39 | 44.70 | 2,884,589 | +0.08(+0.18%) |
Dec 22, 2023 | 44.48 | 44.89 | 44.32 | 44.62 | 2,472,826 | +0.12(+0.27%) |
Dec 21, 2023 | 44.59 | 44.84 | 44.06 | 44.50 | 3,449,485 | +0.02(+0.04%) |
Dec 20, 2023 | 44.36 | 44.76 | 44.00 | 44.48 | 4,593,625 | -0.07(-0.16%) |
Dec 19, 2023 | 44.85 | 44.92 | 44.24 | 44.55 | 5,474,209 | -0.45(-1.01%) |
Dec 18, 2023 | 43.86 | 45.02 | 43.56 | 45.00 | 7,310,206 | +1.40(+3.22%) |
Dec 15, 2023 | 43.13 | 43.95 | 43.04 | 43.60 | 18,943,126 | +0.51(+1.19%) |
Dec 14, 2023 | 44.08 | 44.16 | 43.01 | 43.09 | 8,157,720 | -1.12(-2.53%) |
Dec 13, 2023 | 43.74 | 44.21 | 43.50 | 44.20 | 5,058,785 | +0.46(+1.06%) |
Dec 12, 2023 | 44.65 | 44.65 | 43.59 | 43.74 | 4,287,374 | -0.83(-1.86%) |
Dec 11, 2023 | 44.15 | 44.64 | 43.73 | 44.57 | 4,378,871 | +0.50(+1.14%) |
Dec 08, 2023 | 44.35 | 44.67 | 44.03 | 44.06 | 2,852,833 | -0.22(-0.49%) |
Dec 07, 2023 | 44.14 | 44.44 | 43.86 | 44.28 | 3,439,724 | +0.26(+0.58%) |
Dec 06, 2023 | 43.94 | 44.13 | 43.70 | 44.02 | 4,076,542 | +0.03(+0.07%) |
Dec 05, 2023 | 44.29 | 44.33 | 43.86 | 43.99 | 4,083,370 | -0.16(-0.36%) |
Dec 04, 2023 | 44.03 | 45.02 | 43.95 | 44.15 | 5,138,116 | +0.07(+0.16%) |