Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 48.75 | 49.09 | 48.60 | 48.87 | 981,618 | +0.02(+0.04%) |
May 17, 2024 | 49.27 | 49.33 | 48.78 | 48.85 | 854,011 | -0.35(-0.71%) |
May 16, 2024 | 49.68 | 49.68 | 49.02 | 49.20 | 798,760 | -0.12(-0.24%) |
May 15, 2024 | 48.78 | 49.47 | 48.24 | 49.32 | 1,255,417 | +0.59(+1.21%) |
May 14, 2024 | 49.11 | 49.53 | 48.69 | 48.73 | 1,290,378 | +0.16(+0.33%) |
May 13, 2024 | 49.10 | 49.66 | 48.55 | 48.57 | 967,078 | -0.53(-1.08%) |
May 10, 2024 | 49.11 | 49.36 | 48.55 | 49.10 | 955,232 | +0.18(+0.37%) |
May 09, 2024 | 49.25 | 49.39 | 48.32 | 48.92 | 1,579,458 | -0.29(-0.59%) |
May 08, 2024 | 48.73 | 49.25 | 48.52 | 49.21 | 984,652 | +0.40(+0.82%) |
May 07, 2024 | 49.38 | 49.53 | 48.73 | 48.81 | 1,856,336 | -0.14(-0.29%) |
May 06, 2024 | 48.25 | 49.08 | 48.01 | 48.95 | 1,362,245 | +1.18(+2.47%) |
May 03, 2024 | 48.22 | 48.57 | 47.62 | 47.77 | 1,101,115 | +0.26(+0.55%) |
May 02, 2024 | 47.06 | 47.54 | 46.47 | 47.51 | 893,801 | +0.88(+1.89%) |
May 01, 2024 | 46.23 | 47.50 | 46.04 | 46.63 | 1,469,430 | +0.40(+0.87%) |
Apr 30, 2024 | 46.50 | 47.38 | 46.21 | 46.23 | 2,218,269 | -0.53(-1.13%) |
Apr 29, 2024 | 46.83 | 47.05 | 46.50 | 46.76 | 1,235,869 | +0.15(+0.32%) |
Apr 26, 2024 | 45.98 | 46.85 | 45.72 | 46.61 | 1,461,247 | +0.93(+2.04%) |
Apr 25, 2024 | 44.73 | 45.89 | 44.69 | 45.68 | 2,584,518 | +0.64(+1.42%) |
Apr 24, 2024 | 45.00 | 45.52 | 44.87 | 45.04 | 1,459,193 | +0.32(+0.72%) |
Apr 23, 2024 | 43.78 | 44.93 | 43.53 | 44.72 | 1,850,055 | +0.80(+1.82%) |
Apr 22, 2024 | 43.75 | 43.99 | 43.30 | 43.92 | 1,342,310 | +0.36(+0.83%) |
Apr 19, 2024 | 43.79 | 44.03 | 43.32 | 43.56 | 1,223,279 | -0.21(-0.48%) |
Apr 18, 2024 | 44.26 | 44.62 | 43.40 | 43.77 | 1,500,021 | -1.03(-2.30%) |
Apr 17, 2024 | 45.15 | 45.15 | 44.69 | 44.80 | 1,319,188 | -0.23(-0.51%) |
Apr 16, 2024 | 44.62 | 45.06 | 44.20 | 45.03 | 1,736,380 | +0.70(+1.58%) |
Apr 15, 2024 | 45.74 | 45.84 | 44.27 | 44.33 | 1,971,238 | -1.27(-2.79%) |
Apr 12, 2024 | 45.28 | 46.42 | 45.26 | 45.60 | 2,121,372 | -1.50(-3.18%) |
Apr 11, 2024 | 47.51 | 47.51 | 46.78 | 47.10 | 1,516,690 | +0.36(+0.77%) |
Apr 10, 2024 | 47.03 | 47.30 | 46.73 | 46.74 | 1,338,254 | -0.95(-1.99%) |
Apr 09, 2024 | 47.50 | 47.85 | 47.41 | 47.69 | 1,374,353 | +0.19(+0.40%) |
Apr 08, 2024 | 47.94 | 48.03 | 47.44 | 47.50 | 1,089,846 | -0.09(-0.19%) |
Apr 05, 2024 | 47.60 | 47.91 | 47.52 | 47.59 | 1,326,517 | -0.02(-0.04%) |
Apr 04, 2024 | 48.95 | 49.06 | 47.58 | 47.61 | 1,574,445 | -1.01(-2.08%) |
Apr 03, 2024 | 48.60 | 49.07 | 48.58 | 48.62 | 1,417,092 | +0.02(+0.04%) |
Apr 02, 2024 | 48.74 | 49.03 | 48.25 | 48.60 | 1,945,648 | -0.59(-1.20%) |
Apr 01, 2024 | 49.61 | 49.80 | 49.10 | 49.19 | 1,235,435 | -0.26(-0.53%) |
Mar 28, 2024 | 50.39 | 49.52 | 49.37 | 49.45 | 1,480,309 | -1.04(-2.06%) |
Mar 27, 2024 | 49.94 | 50.56 | 49.74 | 50.49 | 1,296,899 | +0.97(+1.96%) |
Mar 26, 2024 | 50.03 | 50.37 | 49.50 | 49.52 | 1,392,111 | -0.29(-0.58%) |
Mar 25, 2024 | 50.72 | 51.67 | 49.77 | 49.81 | 1,402,002 | -1.12(-2.20%) |
Mar 22, 2024 | 50.33 | 51.05 | 49.70 | 50.93 | 1,849,577 | +0.24(+0.47%) |
Mar 21, 2024 | 50.82 | 51.34 | 50.26 | 50.69 | 1,397,038 | +0.47(+0.94%) |
Mar 20, 2024 | 49.74 | 50.62 | 49.54 | 50.22 | 1,354,669 | +0.48(+0.97%) |
Mar 19, 2024 | 49.07 | 50.22 | 49.04 | 49.74 | 1,409,028 | +0.24(+0.48%) |
Mar 18, 2024 | 50.02 | 50.14 | 49.45 | 49.50 | 1,858,087 | -0.52(-1.04%) |
Mar 15, 2024 | 50.19 | 50.53 | 49.18 | 50.02 | 4,335,618 | -0.21(-0.42%) |
Mar 14, 2024 | 51.30 | 51.54 | 50.04 | 50.23 | 1,881,306 | -1.33(-2.58%) |
Mar 13, 2024 | 51.47 | 51.85 | 50.91 | 51.56 | 2,765,644 | +0.05(+0.10%) |
Mar 12, 2024 | 51.76 | 52.78 | 51.21 | 51.51 | 2,870,567 | -0.03(-0.06%) |
Mar 11, 2024 | 54.03 | 54.14 | 51.47 | 51.54 | 3,007,628 | -2.74(-5.05%) |
Mar 08, 2024 | 53.03 | 54.86 | 52.75 | 54.28 | 3,413,437 | +1.44(+2.73%) |
Mar 07, 2024 | 53.75 | 55.14 | 51.25 | 52.84 | 13,565,510 | -9.12(-14.72%) |
Mar 06, 2024 | 61.53 | 63.09 | 61.27 | 61.96 | 4,062,119 | +0.85(+1.39%) |
Mar 05, 2024 | 62.21 | 62.41 | 60.79 | 61.11 | 2,577,389 | -1.37(-2.19%) |
Mar 04, 2024 | 62.00 | 63.24 | 62.00 | 62.48 | 3,977,322 | +1.64(+2.70%) |
Mar 01, 2024 | 57.14 | 61.01 | 57.00 | 60.84 | 3,761,257 | +3.86(+6.77%) |
Feb 29, 2024 | 57.09 | 57.25 | 56.30 | 56.98 | 2,619,135 | +0.36(+0.64%) |
Feb 28, 2024 | 55.79 | 56.83 | 55.52 | 56.62 | 1,529,729 | +0.48(+0.86%) |
Feb 27, 2024 | 56.36 | 56.50 | 55.35 | 56.14 | 1,124,332 | -0.02(-0.04%) |
Feb 26, 2024 | 55.37 | 56.17 | 54.66 | 56.16 | 2,069,864 | +0.83(+1.50%) |
Feb 23, 2024 | 56.29 | 56.29 | 54.82 | 55.33 | 1,924,044 | -0.99(-1.76%) |
Feb 22, 2024 | 55.51 | 56.35 | 54.89 | 56.32 | 2,054,044 | +1.87(+3.43%) |
Feb 21, 2024 | 54.05 | 54.49 | 53.17 | 54.45 | 1,646,806 | +0.00(+0.00%) |
Feb 20, 2024 | 55.46 | 55.70 | 54.42 | 54.45 | 1,719,666 | -1.46(-2.61%) |
Feb 16, 2024 | 57.05 | 57.05 | 55.89 | 55.91 | 1,714,779 | -1.14(-2.00%) |
Feb 15, 2024 | 56.69 | 57.22 | 56.37 | 57.05 | 1,484,315 | -0.33(-0.58%) |
Feb 14, 2024 | 55.19 | 57.55 | 54.71 | 57.38 | 2,086,949 | +2.70(+4.94%) |
Feb 13, 2024 | 55.10 | 55.80 | 54.19 | 54.68 | 1,828,893 | -2.20(-3.87%) |
Feb 12, 2024 | 56.86 | 57.73 | 56.85 | 56.88 | 1,412,460 | +0.14(+0.25%) |
Feb 09, 2024 | 55.50 | 57.17 | 55.47 | 56.74 | 1,940,892 | +1.26(+2.27%) |
Feb 08, 2024 | 55.20 | 56.31 | 54.35 | 55.48 | 1,743,934 | -0.31(-0.56%) |
Feb 07, 2024 | 55.07 | 55.85 | 54.27 | 55.79 | 1,282,152 | +0.88(+1.60%) |
Feb 06, 2024 | 55.30 | 56.27 | 54.64 | 54.91 | 2,736,608 | +0.14(+0.26%) |
Feb 05, 2024 | 54.54 | 55.44 | 54.41 | 54.77 | 2,344,026 | +0.15(+0.27%) |
Feb 02, 2024 | 54.44 | 54.76 | 53.81 | 54.62 | 1,471,098 | +0.53(+0.98%) |
Feb 01, 2024 | 53.94 | 54.80 | 53.60 | 54.09 | 1,790,526 | +1.09(+2.06%) |
Jan 31, 2024 | 52.48 | 53.84 | 52.37 | 53.00 | 2,020,796 | +0.12(+0.23%) |
Jan 30, 2024 | 52.44 | 53.08 | 52.20 | 52.88 | 1,594,755 | +0.11(+0.21%) |
Jan 29, 2024 | 51.28 | 52.85 | 51.28 | 52.77 | 1,260,428 | +1.35(+2.63%) |
Jan 26, 2024 | 51.86 | 52.08 | 51.31 | 51.42 | 823,343 | -0.27(-0.52%) |
Jan 25, 2024 | 52.00 | 52.44 | 51.34 | 51.69 | 1,110,377 | +0.26(+0.51%) |
Jan 24, 2024 | 51.00 | 51.48 | 50.63 | 51.43 | 1,677,010 | +0.76(+1.50%) |
Jan 23, 2024 | 51.45 | 51.64 | 50.64 | 50.67 | 1,680,635 | -1.24(-2.39%) |
Jan 22, 2024 | 52.79 | 52.93 | 51.80 | 51.91 | 1,355,672 | -0.60(-1.14%) |
Jan 19, 2024 | 51.50 | 52.57 | 51.41 | 52.51 | 1,833,190 | +1.18(+2.30%) |
Jan 18, 2024 | 51.00 | 51.60 | 50.35 | 51.33 | 1,595,333 | +0.64(+1.26%) |
Jan 17, 2024 | 50.14 | 50.77 | 49.86 | 50.69 | 1,963,450 | +0.11(+0.22%) |
Jan 16, 2024 | 49.72 | 51.00 | 49.55 | 50.58 | 2,570,313 | +0.86(+1.73%) |
Jan 12, 2024 | 49.90 | 50.66 | 49.40 | 49.72 | 2,502,287 | +1.34(+2.77%) |
Jan 11, 2024 | 48.66 | 48.98 | 47.76 | 48.38 | 1,121,697 | -0.12(-0.25%) |
Jan 10, 2024 | 48.12 | 48.73 | 47.79 | 48.50 | 1,645,140 | +0.60(+1.25%) |
Jan 09, 2024 | 47.90 | 48.15 | 47.09 | 47.90 | 1,916,100 | +0.51(+1.08%) |
Jan 08, 2024 | 46.27 | 47.73 | 46.27 | 47.39 | 1,635,010 | +0.96(+2.07%) |
Jan 05, 2024 | 45.41 | 46.57 | 45.22 | 46.43 | 1,737,678 | +0.84(+1.84%) |
Jan 04, 2024 | 44.36 | 45.74 | 44.29 | 45.59 | 1,964,556 | +1.01(+2.27%) |
Jan 03, 2024 | 44.79 | 45.03 | 44.41 | 44.58 | 1,225,623 | -0.56(-1.24%) |
Jan 02, 2024 | 44.53 | 45.27 | 44.22 | 45.14 | 1,525,892 | +0.13(+0.29%) |
Dec 29, 2023 | 44.85 | 45.37 | 44.69 | 45.01 | 1,545,467 | -0.09(-0.20%) |
Dec 28, 2023 | 44.27 | 45.18 | 44.26 | 45.10 | 1,816,808 | +0.85(+1.92%) |
Dec 27, 2023 | 44.15 | 44.34 | 43.98 | 44.25 | 1,321,469 | +0.15(+0.34%) |
Dec 26, 2023 | 44.06 | 44.43 | 43.97 | 44.10 | 1,137,333 | -0.07(-0.16%) |
Dec 22, 2023 | 44.05 | 44.38 | 43.70 | 44.17 | 1,148,043 | +0.41(+0.94%) |
Dec 21, 2023 | 43.76 | 43.88 | 43.31 | 43.76 | 1,720,795 | +0.18(+0.41%) |
Dec 20, 2023 | 43.52 | 44.30 | 43.12 | 43.58 | 2,622,129 | -0.12(-0.27%) |
Dec 19, 2023 | 43.30 | 43.72 | 42.76 | 43.70 | 2,015,537 | +0.59(+1.37%) |
Dec 18, 2023 | 43.14 | 43.44 | 42.20 | 43.11 | 2,267,834 | -0.38(-0.87%) |
Dec 15, 2023 | 44.40 | 44.56 | 43.25 | 43.49 | 3,841,912 | -1.08(-2.42%) |
Dec 14, 2023 | 44.75 | 45.68 | 44.33 | 44.57 | 2,162,838 | +0.25(+0.56%) |
Dec 13, 2023 | 43.46 | 44.33 | 43.09 | 44.32 | 2,169,166 | +0.74(+1.70%) |
Dec 12, 2023 | 44.88 | 44.91 | 43.41 | 43.58 | 2,811,369 | -1.37(-3.05%) |
Dec 11, 2023 | 44.57 | 45.18 | 44.01 | 44.95 | 2,332,680 | +0.60(+1.35%) |
Dec 08, 2023 | 46.55 | 46.92 | 43.59 | 44.35 | 4,528,087 | -1.96(-4.23%) |
Dec 07, 2023 | 45.09 | 48.36 | 44.55 | 46.31 | 5,472,679 | +0.55(+1.20%) |
Dec 06, 2023 | 46.19 | 46.95 | 45.74 | 45.76 | 1,986,454 | +0.01(+0.02%) |
Dec 05, 2023 | 46.72 | 47.01 | 45.56 | 45.75 | 1,616,738 | -1.20(-2.56%) |
Dec 04, 2023 | 46.38 | 46.98 | 46.21 | 46.95 | 1,272,204 | +0.20(+0.43%) |
Dec 01, 2023 | 45.71 | 46.99 | 45.71 | 46.75 | 1,171,139 | +0.90(+1.96%) |
Nov 30, 2023 | 45.53 | 45.87 | 44.76 | 45.85 | 1,752,273 | +0.54(+1.19%) |
Nov 29, 2023 | 45.67 | 46.09 | 45.17 | 45.31 | 989,475 | +0.09(+0.20%) |
Nov 28, 2023 | 44.97 | 45.47 | 44.60 | 45.22 | 935,064 | +0.04(+0.09%) |
Nov 27, 2023 | 45.94 | 46.01 | 45.11 | 45.18 | 1,131,135 | -0.87(-1.89%) |
Nov 24, 2023 | 45.70 | 46.08 | 45.41 | 46.05 | 275,793 | +0.31(+0.68%) |
Nov 22, 2023 | 45.73 | 46.19 | 45.48 | 45.74 | 708,839 | +0.22(+0.48%) |
Nov 21, 2023 | 44.71 | 45.64 | 44.54 | 45.52 | 984,931 | +0.55(+1.22%) |
Nov 20, 2023 | 45.28 | 45.35 | 44.81 | 44.97 | 873,844 | -0.22(-0.49%) |
Nov 17, 2023 | 44.49 | 45.20 | 44.43 | 45.19 | 1,287,625 | +0.97(+2.19%) |
Nov 16, 2023 | 44.62 | 44.90 | 43.83 | 44.22 | 1,512,750 | -2.17(-4.68%) |
Nov 15, 2023 | 45.96 | 46.66 | 45.91 | 46.39 | 1,121,201 | +0.72(+1.58%) |
Nov 14, 2023 | 44.92 | 45.75 | 44.83 | 45.67 | 941,542 | +1.77(+4.03%) |
Nov 13, 2023 | 43.91 | 44.46 | 43.62 | 43.90 | 841,048 | -0.23(-0.52%) |
Nov 10, 2023 | 43.34 | 44.14 | 42.84 | 44.13 | 932,481 | +0.87(+2.01%) |
Nov 09, 2023 | 43.72 | 44.11 | 43.05 | 43.26 | 962,888 | +0.10(+0.23%) |
Nov 08, 2023 | 43.54 | 44.22 | 42.89 | 43.16 | 924,915 | +0.12(+0.28%) |
Nov 07, 2023 | 42.79 | 43.58 | 42.59 | 43.04 | 1,090,056 | -0.18(-0.42%) |
Nov 06, 2023 | 43.86 | 43.91 | 43.22 | 43.22 | 887,415 | -0.68(-1.55%) |
Nov 03, 2023 | 43.42 | 44.58 | 43.32 | 43.90 | 1,481,701 | +1.08(+2.52%) |
Nov 02, 2023 | 42.64 | 43.00 | 42.17 | 42.82 | 958,680 | +0.49(+1.16%) |