Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 48.39 | 48.76 | 48.35 | 48.42 | 1,273,829 | -0.25(-0.51%) |
May 17, 2024 | 48.61 | 48.67 | 48.31 | 48.67 | 838,711 | -0.15(-0.31%) |
May 16, 2024 | 49.00 | 49.10 | 48.71 | 48.82 | 1,963,607 | -0.19(-0.39%) |
May 15, 2024 | 49.53 | 49.69 | 48.81 | 49.01 | 4,478,024 | -0.49(-0.99%) |
May 14, 2024 | 49.09 | 49.84 | 49.08 | 49.50 | 2,757,448 | -0.71(-1.41%) |
May 13, 2024 | 49.82 | 50.31 | 49.76 | 50.21 | 1,254,354 | +0.93(+1.89%) |
May 10, 2024 | 48.80 | 49.28 | 48.70 | 49.28 | 1,062,734 | +0.59(+1.21%) |
May 09, 2024 | 48.19 | 48.82 | 48.10 | 48.69 | 1,121,985 | +0.63(+1.31%) |
May 08, 2024 | 48.19 | 48.31 | 47.92 | 48.06 | 1,671,683 | +0.51(+1.07%) |
May 07, 2024 | 47.41 | 47.79 | 47.34 | 47.55 | 1,295,983 | +0.23(+0.49%) |
May 06, 2024 | 47.25 | 47.44 | 46.99 | 47.32 | 1,238,222 | +0.31(+0.65%) |
May 03, 2024 | 47.47 | 47.58 | 46.98 | 47.02 | 1,161,129 | -0.43(-0.91%) |
May 02, 2024 | 47.05 | 47.46 | 46.31 | 47.45 | 4,791,469 | -0.55(-1.14%) |
May 01, 2024 | 47.17 | 48.32 | 46.86 | 48.00 | 1,421,263 | +0.77(+1.63%) |
Apr 30, 2024 | 47.55 | 47.86 | 47.22 | 47.23 | 3,317,440 | +0.13(+0.29%) |
Apr 29, 2024 | 47.17 | 47.48 | 47.02 | 47.09 | 3,424,676 | -0.04(-0.08%) |
Apr 26, 2024 | 46.85 | 47.46 | 46.21 | 47.13 | 4,324,124 | -0.22(-0.47%) |
Apr 25, 2024 | 46.82 | 47.80 | 46.67 | 47.35 | 6,744,070 | +2.64(+5.90%) |
Apr 24, 2024 | 45.63 | 45.64 | 44.43 | 44.71 | 1,732,657 | -1.04(-2.26%) |
Apr 23, 2024 | 45.16 | 46.41 | 45.09 | 45.75 | 1,735,432 | +0.52(+1.15%) |
Apr 22, 2024 | 44.26 | 45.24 | 44.24 | 45.23 | 2,336,311 | +0.82(+1.84%) |
Apr 19, 2024 | 44.02 | 44.83 | 43.93 | 44.42 | 3,410,747 | +0.87(+2.00%) |
Apr 18, 2024 | 43.62 | 43.85 | 43.38 | 43.54 | 4,544,351 | -0.69(-1.56%) |
Apr 17, 2024 | 44.45 | 44.53 | 44.01 | 44.23 | 3,903,343 | +0.30(+0.68%) |
Apr 16, 2024 | 44.16 | 44.39 | 43.94 | 43.94 | 1,762,196 | -0.42(-0.95%) |
Apr 15, 2024 | 44.86 | 44.99 | 44.14 | 44.36 | 2,081,876 | +0.30(+0.67%) |
Apr 12, 2024 | 44.11 | 44.28 | 43.97 | 44.06 | 1,765,671 | -0.64(-1.44%) |
Apr 11, 2024 | 45.47 | 45.52 | 44.41 | 44.70 | 1,269,572 | -0.51(-1.12%) |
Apr 10, 2024 | 45.45 | 45.52 | 45.05 | 45.21 | 3,071,955 | -0.38(-0.84%) |
Apr 09, 2024 | 45.22 | 45.65 | 45.16 | 45.60 | 3,465,796 | +0.36(+0.81%) |
Apr 08, 2024 | 45.41 | 45.46 | 45.18 | 45.23 | 1,574,824 | -0.10(-0.21%) |
Apr 05, 2024 | 45.03 | 45.45 | 44.98 | 45.33 | 1,344,576 | -0.53(-1.15%) |
Apr 04, 2024 | 46.69 | 46.69 | 45.85 | 45.86 | 1,832,027 | -0.15(-0.33%) |
Apr 03, 2024 | 46.05 | 46.29 | 45.84 | 46.01 | 1,420,340 | +0.25(+0.55%) |
Apr 02, 2024 | 46.25 | 46.26 | 45.74 | 45.76 | 1,361,130 | -0.57(-1.22%) |
Apr 01, 2024 | 47.07 | 47.07 | 46.06 | 46.33 | 1,352,726 | -0.30(-0.64%) |
Mar 28, 2024 | 47.25 | 47.43 | 46.34 | 46.62 | 2,569,837 | -0.90(-1.90%) |
Mar 27, 2024 | 47.65 | 47.82 | 47.52 | 47.53 | 2,777,781 | -0.20(-0.42%) |
Mar 26, 2024 | 47.19 | 47.80 | 47.16 | 47.73 | 3,768,438 | +0.30(+0.63%) |
Mar 25, 2024 | 46.27 | 48.45 | 46.24 | 47.43 | 3,804,124 | +1.31(+2.85%) |
Mar 22, 2024 | 46.20 | 46.31 | 45.89 | 46.12 | 2,432,036 | +0.33(+0.71%) |
Mar 21, 2024 | 45.47 | 45.88 | 45.45 | 45.79 | 1,648,059 | -0.48(-1.04%) |
Mar 20, 2024 | 45.41 | 46.34 | 45.32 | 46.27 | 1,032,471 | +0.72(+1.58%) |
Mar 19, 2024 | 45.40 | 45.61 | 45.31 | 45.55 | 660,562 | -0.34(-0.73%) |
Mar 18, 2024 | 46.09 | 46.16 | 45.80 | 45.88 | 1,001,961 | -0.44(-0.95%) |
Mar 15, 2024 | 46.38 | 46.54 | 46.09 | 46.33 | 1,320,807 | +0.19(+0.42%) |
Mar 14, 2024 | 46.50 | 46.50 | 45.88 | 46.13 | 1,094,919 | -0.14(-0.31%) |
Mar 13, 2024 | 46.34 | 46.55 | 46.21 | 46.28 | 838,356 | -0.21(-0.45%) |
Mar 12, 2024 | 46.43 | 46.49 | 46.24 | 46.49 | 773,093 | +0.11(+0.23%) |
Mar 11, 2024 | 46.43 | 46.53 | 46.15 | 46.38 | 828,265 | +0.10(+0.21%) |
Mar 08, 2024 | 46.04 | 46.29 | 46.03 | 46.29 | 863,356 | +0.18(+0.40%) |
Mar 07, 2024 | 46.10 | 46.30 | 45.92 | 46.11 | 698,929 | +0.36(+0.80%) |
Mar 06, 2024 | 45.41 | 45.82 | 45.38 | 45.74 | 2,796,377 | +0.17(+0.38%) |
Mar 05, 2024 | 45.63 | 45.79 | 45.42 | 45.57 | 2,060,517 | +0.34(+0.74%) |
Mar 04, 2024 | 45.06 | 45.45 | 44.94 | 45.23 | 2,061,262 | -0.13(-0.30%) |
Mar 01, 2024 | 45.51 | 45.57 | 45.17 | 45.37 | 3,055,577 | -0.54(-1.17%) |
Feb 29, 2024 | 46.09 | 46.14 | 45.35 | 45.90 | 1,715,742 | -0.14(-0.31%) |
Feb 28, 2024 | 46.12 | 46.95 | 45.91 | 46.05 | 1,404,410 | -0.20(-0.44%) |
Feb 27, 2024 | 46.29 | 46.38 | 46.13 | 46.25 | 988,817 | +0.01(+0.02%) |
Feb 26, 2024 | 46.87 | 46.90 | 46.22 | 46.24 | 1,258,237 | -0.55(-1.17%) |
Feb 23, 2024 | 46.38 | 46.83 | 46.26 | 46.79 | 1,193,018 | +0.93(+2.03%) |
Feb 22, 2024 | 45.94 | 46.27 | 45.78 | 45.86 | 2,156,070 | -0.12(-0.25%) |
Feb 21, 2024 | 45.12 | 46.46 | 45.09 | 45.97 | 2,088,422 | +1.03(+2.28%) |
Feb 20, 2024 | 45.47 | 45.74 | 44.94 | 44.94 | 2,419,027 | +0.64(+1.45%) |
Feb 16, 2024 | 44.35 | 44.80 | 44.20 | 44.30 | 2,436,642 | -0.20(-0.45%) |
Feb 15, 2024 | 44.39 | 44.74 | 44.36 | 44.50 | 2,013,289 | +0.57(+1.29%) |
Feb 14, 2024 | 43.80 | 44.14 | 43.71 | 43.94 | 2,717,027 | +0.05(+0.11%) |
Feb 13, 2024 | 44.34 | 44.46 | 43.70 | 43.89 | 2,507,173 | -0.57(-1.27%) |
Feb 12, 2024 | 44.39 | 44.65 | 44.30 | 44.46 | 1,951,629 | -0.15(-0.34%) |
Feb 09, 2024 | 44.67 | 44.91 | 44.50 | 44.61 | 2,960,119 | -0.06(-0.13%) |
Feb 08, 2024 | 44.23 | 44.70 | 44.13 | 44.67 | 3,455,537 | -0.35(-0.77%) |
Feb 07, 2024 | 45.28 | 45.31 | 44.96 | 45.01 | 1,588,414 | -0.13(-0.30%) |
Feb 06, 2024 | 44.66 | 45.22 | 44.57 | 45.15 | 3,916,292 | +0.11(+0.23%) |
Feb 05, 2024 | 45.20 | 45.28 | 44.75 | 45.04 | 2,294,836 | -0.27(-0.59%) |
Feb 02, 2024 | 46.05 | 46.09 | 45.28 | 45.31 | 2,394,093 | -1.13(-2.44%) |
Feb 01, 2024 | 46.55 | 47.05 | 46.27 | 46.44 | 3,332,648 | -1.43(-2.99%) |
Jan 31, 2024 | 48.97 | 49.18 | 47.82 | 47.87 | 2,342,694 | -0.34(-0.70%) |
Jan 30, 2024 | 48.28 | 48.34 | 47.97 | 48.21 | 1,105,829 | -0.03(-0.06%) |
Jan 29, 2024 | 48.15 | 48.42 | 47.94 | 48.24 | 1,158,281 | +0.13(+0.28%) |
Jan 26, 2024 | 48.12 | 48.23 | 47.78 | 48.10 | 1,080,166 | +0.25(+0.52%) |
Jan 25, 2024 | 47.91 | 48.01 | 47.58 | 47.85 | 3,006,504 | -0.01(-0.02%) |
Jan 24, 2024 | 48.55 | 48.73 | 47.80 | 47.86 | 2,362,407 | +0.00(+0.00%) |
Jan 23, 2024 | 47.97 | 48.24 | 47.68 | 47.86 | 3,852,208 | -0.90(-1.85%) |
Jan 22, 2024 | 49.13 | 49.42 | 48.75 | 48.76 | 2,164,371 | -0.19(-0.39%) |
Jan 19, 2024 | 49.16 | 49.18 | 48.89 | 48.95 | 1,761,310 | -0.82(-1.64%) |
Jan 18, 2024 | 48.99 | 49.79 | 48.83 | 49.77 | 1,297,300 | +0.23(+0.46%) |
Jan 17, 2024 | 49.79 | 49.82 | 49.40 | 49.54 | 1,168,444 | +0.08(+0.16%) |
Jan 16, 2024 | 49.65 | 49.89 | 49.41 | 49.46 | 1,561,627 | -0.62(-1.24%) |
Jan 12, 2024 | 50.23 | 50.64 | 50.08 | 50.09 | 1,541,721 | -0.26(-0.51%) |
Jan 11, 2024 | 50.26 | 50.36 | 49.84 | 50.35 | 2,364,070 | +0.07(+0.13%) |
Jan 10, 2024 | 49.82 | 50.38 | 49.80 | 50.28 | 2,172,774 | +0.62(+1.26%) |
Jan 09, 2024 | 49.79 | 50.00 | 49.61 | 49.66 | 2,149,546 | -0.22(-0.44%) |
Jan 08, 2024 | 49.39 | 49.88 | 49.37 | 49.88 | 1,615,874 | +0.75(+1.52%) |
Jan 05, 2024 | 48.85 | 49.49 | 48.77 | 49.13 | 1,986,167 | +0.19(+0.39%) |
Jan 04, 2024 | 48.56 | 49.01 | 48.46 | 48.94 | 1,258,685 | +0.38(+0.79%) |
Jan 03, 2024 | 47.97 | 48.72 | 47.85 | 48.55 | 1,528,103 | +0.59(+1.22%) |