Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 50.54 | 50.58 | 49.78 | 49.93 | 3,885,180 | -0.21(-0.42%) |
May 15, 2024 | 49.76 | 50.34 | 49.35 | 50.14 | 5,959,560 | +2.02(+4.20%) |
May 14, 2024 | 47.82 | 48.22 | 47.45 | 48.12 | 3,252,149 | +0.77(+1.63%) |
May 13, 2024 | 47.70 | 47.76 | 47.31 | 47.35 | 2,817,008 | +0.33(+0.70%) |
May 10, 2024 | 47.25 | 47.42 | 46.76 | 47.02 | 3,468,663 | -0.79(-1.65%) |
May 09, 2024 | 46.67 | 48.05 | 46.59 | 47.81 | 4,217,899 | +0.60(+1.27%) |
May 08, 2024 | 47.39 | 47.63 | 47.17 | 47.21 | 3,740,476 | -0.90(-1.87%) |
May 07, 2024 | 48.34 | 48.87 | 47.90 | 48.11 | 4,949,940 | +0.90(+1.91%) |
May 06, 2024 | 46.75 | 47.34 | 46.43 | 47.21 | 4,361,822 | +0.52(+1.11%) |
May 03, 2024 | 46.93 | 47.12 | 45.83 | 46.69 | 7,686,905 | +1.37(+3.02%) |
May 02, 2024 | 44.27 | 45.45 | 43.99 | 45.32 | 3,996,438 | +0.45(+1.00%) |
May 01, 2024 | 44.89 | 45.80 | 44.34 | 44.87 | 9,082,231 | +0.93(+2.12%) |
Apr 30, 2024 | 44.21 | 44.67 | 43.70 | 43.94 | 3,695,068 | -1.13(-2.51%) |
Apr 29, 2024 | 44.55 | 45.09 | 44.30 | 45.07 | 3,852,742 | +1.10(+2.50%) |
Apr 26, 2024 | 43.95 | 44.49 | 43.83 | 43.97 | 3,430,165 | +0.67(+1.55%) |
Apr 25, 2024 | 42.84 | 43.48 | 42.66 | 43.30 | 6,126,641 | -0.95(-2.15%) |
Apr 24, 2024 | 44.56 | 44.63 | 43.64 | 44.25 | 7,147,129 | -0.95(-2.10%) |
Apr 23, 2024 | 44.83 | 46.03 | 44.53 | 45.20 | 5,742,395 | -0.02(-0.04%) |
Apr 22, 2024 | 44.74 | 45.41 | 44.67 | 45.22 | 3,438,262 | -0.29(-0.64%) |
Apr 19, 2024 | 45.82 | 45.84 | 45.09 | 45.51 | 4,078,388 | +0.53(+1.18%) |
Apr 18, 2024 | 45.66 | 45.68 | 44.66 | 44.98 | 4,660,551 | -0.77(-1.68%) |
Apr 17, 2024 | 45.14 | 45.89 | 44.53 | 45.75 | 9,460,562 | +1.42(+3.20%) |
Apr 16, 2024 | 43.94 | 44.70 | 43.52 | 44.33 | 8,485,962 | -0.92(-2.03%) |
Apr 15, 2024 | 45.76 | 45.78 | 44.64 | 45.25 | 12,516,305 | -2.21(-4.66%) |
Apr 12, 2024 | 47.94 | 48.45 | 47.42 | 47.46 | 5,772,489 | +0.75(+1.61%) |
Apr 11, 2024 | 47.64 | 47.71 | 46.25 | 46.71 | 11,469,868 | -0.75(-1.58%) |
Apr 10, 2024 | 49.02 | 49.19 | 47.14 | 47.46 | 14,448,290 | -3.29(-6.48%) |
Apr 09, 2024 | 50.13 | 50.91 | 50.08 | 50.75 | 4,068,997 | +1.35(+2.73%) |
Apr 08, 2024 | 49.14 | 49.71 | 48.98 | 49.40 | 4,946,435 | -0.04(-0.08%) |
Apr 05, 2024 | 49.89 | 50.72 | 49.42 | 49.44 | 5,445,982 | -2.10(-4.07%) |
Apr 04, 2024 | 51.53 | 51.67 | 50.55 | 51.54 | 6,034,133 | +0.96(+1.90%) |
Apr 03, 2024 | 49.35 | 50.62 | 48.97 | 50.58 | 9,326,956 | -0.10(-0.20%) |
Apr 02, 2024 | 49.87 | 50.85 | 49.44 | 50.68 | 7,714,081 | -0.78(-1.52%) |
Apr 01, 2024 | 52.75 | 52.78 | 51.31 | 51.46 | 7,878,201 | -3.04(-5.58%) |
Mar 28, 2024 | 54.31 | 54.51 | 54.51 | 54.50 | 5,586,941 | -0.14(-0.26%) |
Mar 27, 2024 | 53.51 | 54.68 | 53.42 | 54.64 | 6,124,668 | +1.36(+2.55%) |
Mar 26, 2024 | 52.80 | 53.38 | 52.39 | 53.28 | 6,341,774 | +0.48(+0.91%) |
Mar 25, 2024 | 53.13 | 53.15 | 52.42 | 52.80 | 4,399,450 | -0.76(-1.42%) |
Mar 22, 2024 | 53.96 | 53.99 | 53.27 | 53.56 | 5,823,004 | +1.46(+2.80%) |
Mar 21, 2024 | 52.38 | 52.68 | 51.52 | 52.10 | 7,904,791 | +0.24(+0.46%) |
Mar 20, 2024 | 52.20 | 53.39 | 50.84 | 51.86 | 8,680,181 | -0.06(-0.12%) |
Mar 19, 2024 | 51.79 | 52.49 | 51.52 | 51.92 | 5,247,063 | +0.45(+0.87%) |
Mar 18, 2024 | 51.64 | 52.03 | 51.22 | 51.47 | 4,256,379 | -0.55(-1.05%) |
Mar 15, 2024 | 52.20 | 52.38 | 51.72 | 52.02 | 4,631,086 | -0.02(-0.04%) |
Mar 14, 2024 | 53.37 | 53.46 | 51.86 | 52.04 | 8,313,500 | -2.61(-4.78%) |
Mar 13, 2024 | 54.78 | 55.18 | 54.27 | 54.65 | 6,150,188 | -0.76(-1.36%) |
Mar 12, 2024 | 55.74 | 56.01 | 55.11 | 55.41 | 5,579,088 | -1.48(-2.60%) |
Mar 11, 2024 | 57.42 | 57.47 | 56.33 | 56.89 | 4,677,646 | -0.15(-0.26%) |
Mar 08, 2024 | 57.15 | 57.57 | 56.55 | 57.04 | 5,027,448 | -0.24(-0.42%) |
Mar 07, 2024 | 58.16 | 58.26 | 56.58 | 57.27 | 5,521,340 | -0.25(-0.43%) |
Mar 06, 2024 | 56.68 | 57.88 | 56.52 | 57.52 | 8,513,373 | +0.93(+1.65%) |
Mar 05, 2024 | 56.25 | 56.98 | 55.76 | 56.59 | 7,179,504 | +2.30(+4.23%) |
Mar 04, 2024 | 53.59 | 54.38 | 53.55 | 54.29 | 5,655,205 | -0.62(-1.12%) |
Mar 01, 2024 | 53.23 | 55.01 | 52.46 | 54.91 | 7,364,780 | +0.95(+1.77%) |
Feb 29, 2024 | 53.39 | 54.19 | 53.35 | 53.95 | 8,487,868 | +1.03(+1.95%) |
Feb 28, 2024 | 52.18 | 53.04 | 51.88 | 52.92 | 6,958,755 | +0.96(+1.86%) |
Feb 27, 2024 | 52.47 | 52.85 | 51.79 | 51.96 | 4,837,423 | -1.10(-2.08%) |
Feb 26, 2024 | 53.79 | 53.83 | 52.39 | 53.06 | 5,780,681 | -0.54(-1.00%) |
Feb 23, 2024 | 51.73 | 53.78 | 51.71 | 53.60 | 7,393,455 | +2.10(+4.07%) |
Feb 22, 2024 | 51.09 | 51.76 | 50.93 | 51.50 | 6,423,763 | +0.60(+1.17%) |
Feb 21, 2024 | 51.97 | 52.05 | 50.57 | 50.90 | 8,293,157 | -1.03(-1.99%) |
Feb 20, 2024 | 51.93 | 52.56 | 51.77 | 51.94 | 4,117,028 | +0.07(+0.13%) |
Feb 16, 2024 | 51.35 | 51.99 | 51.19 | 51.87 | 6,330,418 | -0.93(-1.77%) |
Feb 15, 2024 | 53.27 | 53.53 | 52.30 | 52.80 | 8,027,834 | +0.71(+1.35%) |
Feb 14, 2024 | 51.21 | 52.44 | 51.10 | 52.10 | 10,126,829 | +0.77(+1.49%) |
Feb 13, 2024 | 52.19 | 52.50 | 51.29 | 51.33 | 10,219,168 | -2.76(-5.11%) |
Feb 12, 2024 | 54.04 | 54.41 | 53.31 | 54.09 | 5,888,127 | +0.15(+0.28%) |
Feb 09, 2024 | 53.76 | 54.20 | 53.62 | 53.94 | 5,929,996 | -0.35(-0.64%) |
Feb 08, 2024 | 54.29 | 54.74 | 53.63 | 54.29 | 7,765,073 | -1.07(-1.94%) |
Feb 07, 2024 | 55.27 | 56.46 | 55.19 | 55.37 | 8,896,628 | -0.67(-1.19%) |
Feb 06, 2024 | 54.73 | 56.32 | 54.69 | 56.03 | 7,493,832 | +1.44(+2.64%) |
Feb 05, 2024 | 55.48 | 55.86 | 54.37 | 54.59 | 11,138,195 | -3.53(-6.07%) |
Feb 02, 2024 | 58.53 | 59.14 | 57.38 | 58.12 | 14,462,164 | -4.01(-6.45%) |
Feb 01, 2024 | 60.78 | 63.05 | 60.52 | 62.12 | 14,049,715 | +3.23(+5.48%) |
Jan 31, 2024 | 58.12 | 59.32 | 57.72 | 58.89 | 20,562,270 | +1.70(+2.97%) |
Jan 30, 2024 | 56.80 | 57.22 | 55.48 | 57.19 | 10,570,290 | +1.44(+2.58%) |
Jan 29, 2024 | 54.76 | 56.23 | 54.43 | 55.75 | 6,732,681 | +1.89(+3.51%) |
Jan 26, 2024 | 54.16 | 54.36 | 53.35 | 53.87 | 5,047,095 | -0.32(-0.59%) |
Jan 25, 2024 | 54.27 | 54.65 | 53.53 | 54.18 | 8,725,717 | +0.91(+1.72%) |
Jan 24, 2024 | 55.22 | 55.28 | 52.78 | 53.27 | 14,353,327 | -0.93(-1.72%) |
Jan 23, 2024 | 54.21 | 54.33 | 53.36 | 54.20 | 8,494,671 | -1.31(-2.36%) |
Jan 22, 2024 | 55.80 | 56.29 | 55.07 | 55.52 | 9,428,977 | +0.96(+1.77%) |
Jan 19, 2024 | 53.91 | 54.70 | 53.14 | 54.55 | 8,737,116 | +0.44(+0.81%) |
Jan 18, 2024 | 55.28 | 55.50 | 53.57 | 54.11 | 10,586,273 | -1.66(-2.98%) |
Jan 17, 2024 | 55.56 | 56.31 | 54.80 | 55.77 | 14,623,441 | -0.21(-0.37%) |
Jan 16, 2024 | 57.46 | 57.75 | 55.43 | 55.98 | 14,805,809 | -3.17(-5.36%) |
Jan 12, 2024 | 59.61 | 60.50 | 58.68 | 59.15 | 11,327,303 | -0.32(-0.53%) |
Jan 11, 2024 | 58.50 | 59.72 | 57.69 | 59.47 | 14,490,111 | +0.84(+1.44%) |
Jan 10, 2024 | 60.00 | 60.26 | 58.57 | 58.63 | 10,996,697 | -0.98(-1.65%) |
Jan 09, 2024 | 59.53 | 60.48 | 59.40 | 59.61 | 12,424,968 | -1.01(-1.67%) |
Jan 08, 2024 | 58.85 | 60.90 | 58.57 | 60.62 | 10,550,544 | +1.58(+2.68%) |
Jan 05, 2024 | 59.31 | 61.52 | 58.79 | 59.04 | 14,286,483 | -1.74(-2.86%) |
Jan 04, 2024 | 61.07 | 61.51 | 60.42 | 60.78 | 11,901,407 | -2.89(-4.54%) |
Jan 03, 2024 | 61.08 | 63.92 | 60.65 | 63.67 | 13,814,159 | +0.79(+1.25%) |
Jan 02, 2024 | 62.70 | 63.54 | 62.28 | 62.89 | 10,600,743 | -1.29(-2.01%) |
Dec 29, 2023 | 64.54 | 65.88 | 63.84 | 64.18 | 8,792,525 | -1.68(-2.55%) |
Dec 28, 2023 | 66.45 | 67.45 | 65.42 | 65.86 | 6,276,959 | -1.50(-2.23%) |
Dec 27, 2023 | 65.93 | 67.40 | 65.45 | 67.36 | 7,271,090 | +3.37(+5.26%) |
Dec 26, 2023 | 63.58 | 64.22 | 63.45 | 63.99 | 4,204,977 | +0.49(+0.77%) |
Dec 22, 2023 | 65.28 | 65.28 | 63.02 | 63.51 | 6,586,746 | -0.93(-1.45%) |
Dec 21, 2023 | 66.09 | 66.24 | 64.04 | 64.44 | 8,551,653 | -1.37(-2.09%) |
Dec 20, 2023 | 64.88 | 66.01 | 63.83 | 65.81 | 10,050,763 | +1.39(+2.16%) |
Dec 19, 2023 | 64.37 | 65.16 | 64.02 | 64.42 | 5,202,712 | +0.95(+1.49%) |
Dec 18, 2023 | 63.63 | 63.66 | 62.78 | 63.48 | 6,219,396 | -1.55(-2.38%) |
Dec 15, 2023 | 64.12 | 65.42 | 63.92 | 65.02 | 11,619,561 | +0.34(+0.52%) |
Dec 14, 2023 | 62.24 | 64.83 | 61.86 | 64.69 | 10,660,911 | +4.49(+7.46%) |
Dec 13, 2023 | 57.21 | 60.47 | 56.98 | 60.20 | 11,510,862 | +3.99(+7.09%) |
Dec 12, 2023 | 55.44 | 56.39 | 54.99 | 56.22 | 6,229,417 | +0.44(+0.80%) |
Dec 11, 2023 | 55.23 | 55.97 | 54.39 | 55.77 | 5,447,836 | -0.38(-0.69%) |
Dec 08, 2023 | 56.02 | 56.48 | 55.03 | 56.16 | 9,526,773 | -1.50(-2.60%) |
Dec 07, 2023 | 57.41 | 59.03 | 57.14 | 57.66 | 7,705,342 | -1.04(-1.76%) |
Dec 06, 2023 | 57.30 | 59.00 | 56.91 | 58.69 | 12,043,457 | +2.31(+4.09%) |
Dec 05, 2023 | 54.78 | 56.44 | 54.65 | 56.38 | 8,417,104 | +3.29(+6.21%) |
Dec 04, 2023 | 52.84 | 53.40 | 52.12 | 53.09 | 8,026,255 | +47.73(+891.16%) |
Dec 01, 2023 | 5.100 | 5.386 | 5.060 | 5.356 | 52,381,356 | +0.28(+5.44%) |
Nov 30, 2023 | 5.159 | 5.189 | 5.021 | 5.080 | 59,593,112 | -0.20(-3.74%) |
Nov 29, 2023 | 5.189 | 5.287 | 5.129 | 5.277 | 64,327,792 | +0.21(+4.09%) |
Nov 28, 2023 | 4.986 | 5.090 | 4.962 | 5.070 | 40,548,204 | +0.02(+0.39%) |
Nov 27, 2023 | 4.893 | 5.060 | 4.883 | 5.050 | 37,124,292 | +0.23(+4.70%) |
Nov 24, 2023 | 4.863 | 4.893 | 4.814 | 4.824 | 29,726,242 | -0.18(-3.55%) |
Nov 22, 2023 | 5.041 | 5.070 | 4.912 | 5.001 | 42,201,948 | +0.05(+1.00%) |
Nov 21, 2023 | 4.942 | 4.991 | 4.833 | 4.952 | 37,012,136 | +0.00(+0.00%) |
Nov 20, 2023 | 4.804 | 4.972 | 4.794 | 4.952 | 40,368,384 | +0.08(+1.62%) |
Nov 17, 2023 | 4.893 | 4.932 | 4.804 | 4.873 | 43,257,204 | +0.07(+1.44%) |
Nov 16, 2023 | 4.755 | 4.863 | 4.745 | 4.804 | 40,936,192 | +0.16(+3.40%) |
Nov 15, 2023 | 4.715 | 4.735 | 4.607 | 4.646 | 60,901,964 | -0.20(-4.07%) |
Nov 14, 2023 | 4.873 | 4.902 | 4.764 | 4.843 | 63,846,068 | +0.32(+6.97%) |
Nov 13, 2023 | 4.449 | 4.557 | 4.399 | 4.528 | 32,580,986 | -0.03(-0.65%) |
Nov 10, 2023 | 4.616 | 4.636 | 4.528 | 4.557 | 34,966,696 | +0.06(+1.32%) |
Nov 09, 2023 | 4.735 | 4.745 | 4.370 | 4.498 | 69,355,400 | -0.33(-6.75%) |
Nov 08, 2023 | 4.666 | 4.843 | 4.656 | 4.824 | 62,024,668 | +0.24(+5.16%) |
Nov 07, 2023 | 4.538 | 4.666 | 4.528 | 4.587 | 37,213,256 | +0.17(+3.79%) |
Nov 06, 2023 | 4.449 | 4.468 | 4.370 | 4.419 | 44,973,512 | -0.13(-2.82%) |
Nov 03, 2023 | 4.715 | 4.755 | 4.528 | 4.547 | 90,417,952 | +0.10(+2.22%) |
Nov 02, 2023 | 4.409 | 4.488 | 4.330 | 4.449 | 76,207,472 | +0.29(+6.87%) |