Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 52.95 | 53.15 | 52.16 | 52.60 | 6,118,941 | -0.15(-0.28%) |
May 09, 2024 | 52.13 | 52.90 | 52.02 | 52.75 | 4,601,506 | +0.47(+0.90%) |
May 08, 2024 | 52.16 | 52.75 | 51.96 | 52.28 | 5,124,898 | +0.08(+0.15%) |
May 07, 2024 | 52.14 | 52.52 | 52.01 | 52.20 | 6,583,303 | -0.73(-1.38%) |
May 06, 2024 | 51.96 | 53.00 | 51.68 | 52.93 | 8,540,463 | +1.38(+2.68%) |
May 03, 2024 | 51.36 | 51.65 | 50.82 | 51.55 | 9,165,972 | +0.52(+1.02%) |
May 02, 2024 | 50.59 | 51.19 | 50.24 | 51.03 | 8,192,772 | +1.01(+2.02%) |
May 01, 2024 | 50.04 | 50.50 | 49.28 | 50.02 | 10,370,376 | -0.05(-0.10%) |
Apr 30, 2024 | 49.84 | 50.73 | 49.77 | 50.07 | 11,062,261 | -0.38(-0.75%) |
Apr 29, 2024 | 49.83 | 50.74 | 49.75 | 50.45 | 9,928,453 | +0.53(+1.06%) |
Apr 26, 2024 | 49.76 | 50.24 | 49.18 | 49.92 | 9,982,962 | +0.04(+0.08%) |
Apr 25, 2024 | 47.29 | 49.94 | 46.87 | 49.88 | 12,939,699 | +1.94(+4.05%) |
Apr 24, 2024 | 49.20 | 49.27 | 47.74 | 47.94 | 10,326,073 | -1.29(-2.62%) |
Apr 23, 2024 | 48.42 | 49.62 | 48.20 | 49.23 | 10,669,060 | +0.21(+0.43%) |
Apr 22, 2024 | 47.80 | 49.18 | 47.80 | 49.02 | 10,440,212 | +1.45(+3.05%) |
Apr 19, 2024 | 47.80 | 48.74 | 47.50 | 47.57 | 9,271,692 | -0.28(-0.59%) |
Apr 18, 2024 | 48.00 | 49.21 | 47.81 | 47.85 | 12,253,853 | -0.03(-0.06%) |
Apr 17, 2024 | 47.72 | 48.19 | 47.15 | 47.88 | 13,840,478 | +1.33(+2.86%) |
Apr 16, 2024 | 46.60 | 46.77 | 45.64 | 46.55 | 11,692,077 | -0.10(-0.21%) |
Apr 15, 2024 | 47.27 | 47.82 | 46.29 | 46.65 | 12,118,655 | -0.21(-0.45%) |
Apr 12, 2024 | 46.79 | 46.95 | 46.09 | 46.86 | 16,611,986 | -0.77(-1.62%) |
Apr 11, 2024 | 46.74 | 47.88 | 46.58 | 47.63 | 14,070,980 | +1.39(+3.01%) |
Apr 10, 2024 | 47.85 | 49.24 | 45.72 | 46.24 | 34,914,504 | -1.08(-2.28%) |
Apr 09, 2024 | 47.15 | 47.49 | 46.42 | 47.32 | 13,345,221 | +0.31(+0.66%) |
Apr 08, 2024 | 46.32 | 47.39 | 46.30 | 47.01 | 9,966,411 | +0.95(+2.06%) |
Apr 05, 2024 | 45.99 | 46.46 | 45.45 | 46.06 | 7,633,074 | +0.18(+0.39%) |
Apr 04, 2024 | 47.22 | 48.06 | 45.66 | 45.88 | 10,625,121 | -0.69(-1.48%) |
Apr 03, 2024 | 46.79 | 47.47 | 46.50 | 46.57 | 11,200,807 | -0.33(-0.70%) |
Apr 02, 2024 | 47.32 | 47.43 | 46.40 | 46.90 | 9,992,143 | -1.32(-2.74%) |
Apr 01, 2024 | 48.50 | 49.20 | 48.20 | 48.22 | 13,760,322 | +0.35(+0.73%) |
Mar 28, 2024 | 47.30 | 47.81 | 47.81 | 47.87 | 13,599,395 | +0.56(+1.18%) |
Mar 27, 2024 | 46.21 | 47.50 | 46.05 | 47.31 | 10,200,636 | +1.38(+3.00%) |
Mar 26, 2024 | 45.58 | 46.12 | 45.44 | 45.93 | 7,466,537 | +0.51(+1.12%) |
Mar 25, 2024 | 45.48 | 45.59 | 44.56 | 45.42 | 8,827,005 | -0.17(-0.37%) |
Mar 22, 2024 | 46.00 | 46.15 | 45.58 | 45.59 | 6,747,072 | -0.41(-0.89%) |
Mar 21, 2024 | 45.50 | 46.05 | 45.21 | 46.00 | 9,865,271 | +0.62(+1.37%) |
Mar 20, 2024 | 43.96 | 45.45 | 43.62 | 45.38 | 9,616,561 | +1.64(+3.75%) |
Mar 19, 2024 | 43.37 | 43.79 | 43.22 | 43.74 | 5,354,691 | +0.30(+0.69%) |
Mar 18, 2024 | 43.33 | 43.65 | 42.62 | 43.44 | 8,312,560 | +0.32(+0.74%) |
Mar 15, 2024 | 42.98 | 43.49 | 42.96 | 43.12 | 8,048,363 | +0.06(+0.14%) |
Mar 14, 2024 | 43.81 | 43.91 | 42.77 | 43.06 | 9,656,617 | -0.85(-1.94%) |
Mar 13, 2024 | 42.68 | 44.47 | 42.63 | 43.91 | 12,386,130 | +1.15(+2.69%) |
Mar 12, 2024 | 42.25 | 42.76 | 41.61 | 42.76 | 15,141,121 | +0.08(+0.19%) |
Mar 11, 2024 | 42.06 | 42.70 | 41.95 | 42.68 | 8,030,330 | +0.44(+1.04%) |
Mar 08, 2024 | 42.83 | 43.27 | 42.09 | 42.24 | 8,222,441 | -0.54(-1.26%) |
Mar 07, 2024 | 42.20 | 43.23 | 42.14 | 42.78 | 9,518,251 | +0.76(+1.81%) |
Mar 06, 2024 | 41.98 | 42.26 | 41.73 | 42.02 | 6,434,965 | +0.22(+0.53%) |
Mar 05, 2024 | 41.25 | 41.87 | 41.17 | 41.80 | 7,122,865 | +0.23(+0.55%) |
Mar 04, 2024 | 41.89 | 42.45 | 41.21 | 41.57 | 8,204,273 | -0.59(-1.40%) |
Mar 01, 2024 | 42.20 | 42.33 | 41.53 | 42.16 | 5,332,383 | -0.11(-0.26%) |
Feb 29, 2024 | 42.17 | 42.70 | 41.99 | 42.27 | 10,537,317 | +0.26(+0.62%) |
Feb 28, 2024 | 41.52 | 42.12 | 41.50 | 42.01 | 7,375,704 | +0.03(+0.07%) |
Feb 27, 2024 | 42.07 | 42.26 | 41.76 | 41.98 | 7,118,010 | +0.19(+0.45%) |
Feb 26, 2024 | 41.76 | 42.19 | 41.63 | 41.79 | 7,779,660 | +0.07(+0.17%) |
Feb 23, 2024 | 41.97 | 42.01 | 41.44 | 41.72 | 9,103,457 | -0.30(-0.71%) |
Feb 22, 2024 | 40.90 | 42.29 | 40.84 | 42.02 | 12,416,422 | +1.36(+3.34%) |
Feb 21, 2024 | 40.40 | 40.88 | 40.02 | 40.66 | 5,917,048 | +0.16(+0.39%) |
Feb 20, 2024 | 39.88 | 40.79 | 39.75 | 40.50 | 8,208,760 | +0.48(+1.20%) |
Feb 16, 2024 | 40.45 | 40.53 | 39.89 | 40.02 | 7,692,385 | -0.88(-2.15%) |
Feb 15, 2024 | 41.09 | 41.32 | 40.70 | 40.90 | 7,302,212 | +0.16(+0.39%) |
Feb 14, 2024 | 40.28 | 41.03 | 39.86 | 40.74 | 8,981,501 | +0.83(+2.07%) |
Feb 13, 2024 | 39.75 | 40.00 | 39.27 | 39.91 | 8,874,588 | -0.57(-1.40%) |
Feb 12, 2024 | 40.22 | 40.84 | 40.18 | 40.48 | 6,689,689 | +0.07(+0.17%) |
Feb 09, 2024 | 40.42 | 40.77 | 39.87 | 40.41 | 7,787,877 | +0.16(+0.40%) |
Feb 08, 2024 | 40.20 | 40.39 | 39.46 | 40.25 | 7,610,348 | +0.14(+0.35%) |
Feb 07, 2024 | 40.21 | 40.32 | 39.70 | 40.11 | 6,558,378 | +0.03(+0.07%) |
Feb 06, 2024 | 39.17 | 40.18 | 38.95 | 40.08 | 7,597,239 | +0.94(+2.40%) |
Feb 05, 2024 | 39.35 | 39.45 | 38.87 | 39.15 | 7,950,523 | -0.74(-1.85%) |
Feb 02, 2024 | 39.36 | 40.03 | 39.07 | 39.89 | 7,531,353 | +0.22(+0.55%) |
Feb 01, 2024 | 39.32 | 39.71 | 38.51 | 39.67 | 9,884,908 | +0.62(+1.58%) |
Jan 31, 2024 | 39.30 | 39.66 | 38.79 | 39.05 | 8,198,070 | -0.38(-0.96%) |
Jan 30, 2024 | 39.50 | 39.94 | 39.32 | 39.43 | 6,623,059 | -0.57(-1.42%) |
Jan 29, 2024 | 39.53 | 40.07 | 39.25 | 39.99 | 7,262,357 | +0.46(+1.16%) |
Jan 26, 2024 | 40.16 | 40.47 | 39.50 | 39.54 | 8,145,977 | -0.55(-1.37%) |
Jan 25, 2024 | 38.96 | 40.21 | 38.92 | 40.08 | 19,428,676 | +1.99(+5.21%) |
Jan 24, 2024 | 38.31 | 38.61 | 37.94 | 38.10 | 9,705,494 | +0.18(+0.47%) |
Jan 23, 2024 | 37.97 | 38.88 | 37.58 | 37.92 | 15,389,733 | +1.03(+2.79%) |
Jan 22, 2024 | 37.57 | 38.09 | 36.89 | 36.89 | 11,662,071 | -0.30(-0.80%) |
Jan 19, 2024 | 38.09 | 38.16 | 36.60 | 37.19 | 19,162,856 | -0.81(-2.13%) |
Jan 18, 2024 | 37.21 | 38.19 | 37.06 | 38.00 | 13,563,846 | +0.95(+2.56%) |
Jan 17, 2024 | 37.21 | 37.88 | 36.90 | 37.05 | 11,177,527 | -0.33(-0.88%) |
Jan 16, 2024 | 38.05 | 38.10 | 36.25 | 37.38 | 27,555,294 | -1.00(-2.60%) |
Jan 12, 2024 | 40.05 | 40.66 | 38.29 | 38.38 | 42,372,796 | -3.78(-8.97%) |
Jan 11, 2024 | 41.75 | 42.27 | 41.38 | 42.16 | 10,480,549 | +0.15(+0.36%) |
Jan 10, 2024 | 42.13 | 42.42 | 41.88 | 42.01 | 10,275,469 | -0.21(-0.50%) |
Jan 09, 2024 | 41.30 | 42.28 | 41.19 | 42.22 | 11,917,195 | +0.69(+1.66%) |
Jan 08, 2024 | 41.13 | 42.00 | 41.01 | 41.53 | 11,988,132 | +1.09(+2.69%) |
Jan 05, 2024 | 39.06 | 40.65 | 38.96 | 40.44 | 11,086,324 | +1.34(+3.42%) |
Jan 04, 2024 | 38.65 | 39.59 | 38.57 | 39.11 | 8,372,244 | +0.46(+1.19%) |
Jan 03, 2024 | 39.57 | 39.71 | 38.58 | 38.65 | 11,861,837 | -1.71(-4.23%) |