Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 52.86 | 53.00 | 52.79 | 52.97 | 3,252,290 | +0.44(+0.84%) |
May 16, 2024 | 52.56 | 52.57 | 52.49 | 52.53 | 3,917,241 | +0.20(+0.38%) |
May 15, 2024 | 52.25 | 52.35 | 52.16 | 52.33 | 3,750,395 | +0.18(+0.35%) |
May 14, 2024 | 52.07 | 52.17 | 52.01 | 52.15 | 3,644,380 | +0.43(+0.83%) |
May 13, 2024 | 51.71 | 51.83 | 51.71 | 51.72 | 2,995,827 | +0.35(+0.68%) |
May 10, 2024 | 51.65 | 51.65 | 51.24 | 51.37 | 5,804,157 | -0.20(-0.39%) |
May 09, 2024 | 51.55 | 51.61 | 51.48 | 51.57 | 5,793,793 | -0.45(-0.87%) |
May 08, 2024 | 51.97 | 52.13 | 51.97 | 52.02 | 5,351,233 | +0.11(+0.21%) |
May 07, 2024 | 51.80 | 51.98 | 51.75 | 51.91 | 4,871,066 | -0.46(-0.88%) |
May 06, 2024 | 52.38 | 52.52 | 52.22 | 52.37 | 3,898,534 | -0.36(-0.68%) |
May 03, 2024 | 52.64 | 52.73 | 52.52 | 52.73 | 5,585,128 | -0.25(-0.47%) |
May 02, 2024 | 52.77 | 53.06 | 52.66 | 52.98 | 6,696,012 | +0.57(+1.09%) |
May 01, 2024 | 52.47 | 52.62 | 52.33 | 52.41 | 4,162,054 | +0.06(+0.11%) |
Apr 30, 2024 | 52.36 | 52.51 | 52.34 | 52.35 | 3,397,307 | -0.18(-0.34%) |
Apr 29, 2024 | 52.46 | 52.58 | 52.41 | 52.53 | 3,995,456 | +0.21(+0.40%) |
Apr 26, 2024 | 52.25 | 52.33 | 52.19 | 52.32 | 2,615,619 | +0.03(+0.06%) |
Apr 25, 2024 | 52.12 | 52.31 | 51.93 | 52.29 | 5,915,456 | +0.28(+0.54%) |
Apr 24, 2024 | 52.01 | 52.02 | 51.89 | 52.01 | 3,700,642 | +0.00(+0.00%) |
Apr 23, 2024 | 51.89 | 52.05 | 51.77 | 52.01 | 3,852,353 | +0.12(+0.23%) |
Apr 22, 2024 | 51.78 | 51.95 | 51.71 | 51.89 | 3,164,984 | +0.56(+1.09%) |
Apr 19, 2024 | 51.10 | 51.35 | 51.10 | 51.33 | 4,544,425 | +0.26(+0.51%) |
Apr 18, 2024 | 50.97 | 51.16 | 50.82 | 51.07 | 4,467,218 | +0.10(+0.20%) |
Apr 17, 2024 | 51.25 | 51.25 | 50.91 | 50.97 | 7,475,968 | -0.18(-0.35%) |
Apr 16, 2024 | 51.18 | 51.25 | 51.06 | 51.15 | 3,581,787 | -0.11(-0.21%) |
Apr 15, 2024 | 51.71 | 51.82 | 51.22 | 51.26 | 4,698,426 | -0.41(-0.79%) |
Apr 12, 2024 | 51.99 | 52.01 | 51.59 | 51.67 | 5,555,822 | -0.68(-1.30%) |
Apr 11, 2024 | 52.17 | 52.37 | 51.95 | 52.35 | 8,662,328 | +0.13(+0.25%) |
Apr 10, 2024 | 52.04 | 52.25 | 51.89 | 52.22 | 12,108,054 | -0.20(-0.38%) |
Apr 09, 2024 | 52.39 | 52.45 | 52.17 | 52.42 | 5,925,708 | +0.04(+0.08%) |
Apr 08, 2024 | 52.28 | 52.44 | 52.23 | 52.38 | 3,414,260 | +0.36(+0.69%) |
Apr 05, 2024 | 51.82 | 52.08 | 51.79 | 52.02 | 3,754,093 | +0.45(+0.87%) |
Apr 04, 2024 | 51.90 | 52.00 | 51.54 | 51.57 | 4,985,181 | -0.11(-0.21%) |
Apr 03, 2024 | 51.60 | 51.78 | 51.52 | 51.68 | 4,570,897 | +0.11(+0.21%) |
Apr 02, 2024 | 51.69 | 51.74 | 51.54 | 51.57 | 3,741,458 | +0.08(+0.16%) |
Apr 01, 2024 | 51.85 | 51.86 | 51.45 | 51.49 | 3,611,304 | -0.10(-0.19%) |
Mar 28, 2024 | 51.49 | 51.61 | 51.58 | 51.59 | 3,732,913 | +0.50(+0.98%) |
Mar 27, 2024 | 51.06 | 51.13 | 50.97 | 51.09 | 3,844,301 | +0.33(+0.65%) |
Mar 26, 2024 | 50.87 | 50.87 | 50.74 | 50.76 | 2,953,615 | +0.22(+0.44%) |
Mar 25, 2024 | 50.52 | 50.60 | 50.51 | 50.54 | 1,710,340 | +0.05(+0.10%) |
Mar 22, 2024 | 50.68 | 50.68 | 50.45 | 50.49 | 3,223,234 | -0.04(-0.08%) |
Mar 21, 2024 | 50.81 | 50.82 | 50.52 | 50.53 | 5,023,193 | +0.11(+0.22%) |
Mar 20, 2024 | 50.24 | 50.48 | 50.13 | 50.42 | 4,258,957 | +0.28(+0.56%) |
Mar 19, 2024 | 50.25 | 50.25 | 50.01 | 50.14 | 5,776,162 | -0.56(-1.10%) |
Mar 18, 2024 | 50.80 | 50.86 | 50.66 | 50.70 | 3,918,068 | +0.18(+0.36%) |
Mar 15, 2024 | 50.85 | 50.85 | 50.42 | 50.52 | 8,612,338 | -0.19(-0.37%) |
Mar 14, 2024 | 50.89 | 51.07 | 50.65 | 50.71 | 5,615,650 | +0.28(+0.56%) |
Mar 13, 2024 | 50.70 | 50.70 | 50.29 | 50.43 | 9,900,469 | -1.26(-2.44%) |
Mar 12, 2024 | 51.83 | 51.83 | 51.56 | 51.69 | 6,042,680 | -0.21(-0.40%) |
Mar 11, 2024 | 52.00 | 52.00 | 51.81 | 51.90 | 5,286,839 | -0.38(-0.73%) |
Mar 08, 2024 | 52.45 | 52.45 | 52.23 | 52.28 | 2,787,684 | -0.01(-0.02%) |
Mar 07, 2024 | 52.19 | 52.33 | 52.10 | 52.29 | 4,420,551 | +0.18(+0.35%) |
Mar 06, 2024 | 52.16 | 52.16 | 52.04 | 52.11 | 4,715,683 | +0.39(+0.75%) |
Mar 05, 2024 | 51.86 | 51.92 | 51.68 | 51.72 | 3,144,271 | -0.19(-0.37%) |
Mar 04, 2024 | 51.98 | 51.98 | 51.86 | 51.91 | 2,459,880 | -0.01(-0.02%) |
Mar 01, 2024 | 51.92 | 51.98 | 51.77 | 51.92 | 5,002,106 | +0.76(+1.49%) |
Feb 29, 2024 | 51.40 | 51.40 | 51.10 | 51.16 | 8,256,432 | +0.10(+0.20%) |
Feb 28, 2024 | 51.09 | 51.11 | 50.81 | 51.06 | 6,697,334 | -0.56(-1.09%) |
Feb 27, 2024 | 51.65 | 51.65 | 51.51 | 51.62 | 5,566,352 | +0.06(+0.13%) |
Feb 26, 2024 | 51.58 | 51.61 | 51.50 | 51.56 | 2,857,901 | -0.24(-0.46%) |
Feb 23, 2024 | 51.83 | 51.83 | 51.69 | 51.80 | 3,097,096 | +0.07(+0.14%) |
Feb 22, 2024 | 51.64 | 51.73 | 51.51 | 51.73 | 4,207,405 | +0.55(+1.07%) |
Feb 21, 2024 | 51.23 | 51.23 | 51.01 | 51.18 | 4,185,163 | -0.38(-0.74%) |
Feb 20, 2024 | 51.61 | 51.61 | 51.43 | 51.56 | 5,872,174 | +0.36(+0.70%) |
Feb 16, 2024 | 51.16 | 51.30 | 51.06 | 51.20 | 4,390,876 | +0.12(+0.23%) |
Feb 15, 2024 | 50.97 | 51.08 | 50.87 | 51.08 | 4,121,718 | +0.27(+0.53%) |
Feb 14, 2024 | 50.78 | 50.84 | 50.71 | 50.81 | 4,100,244 | +0.84(+1.68%) |
Feb 13, 2024 | 50.06 | 50.17 | 49.82 | 49.97 | 5,274,881 | -0.31(-0.62%) |
Feb 12, 2024 | 50.32 | 50.43 | 50.13 | 50.28 | 4,140,182 | -0.44(-0.87%) |
Feb 09, 2024 | 50.64 | 50.74 | 50.44 | 50.72 | 3,825,409 | +0.22(+0.44%) |
Feb 08, 2024 | 50.68 | 50.68 | 50.41 | 50.50 | 5,476,474 | -0.39(-0.77%) |
Feb 07, 2024 | 50.88 | 50.99 | 50.76 | 50.89 | 3,683,100 | +0.11(+0.22%) |
Feb 06, 2024 | 50.69 | 50.87 | 50.61 | 50.78 | 4,129,355 | +0.67(+1.34%) |
Feb 05, 2024 | 50.09 | 50.19 | 49.98 | 50.11 | 3,863,452 | -0.27(-0.53%) |
Feb 02, 2024 | 50.23 | 50.40 | 50.04 | 50.38 | 3,042,634 | +0.15(+0.29%) |
Feb 01, 2024 | 50.08 | 50.23 | 49.90 | 50.23 | 5,984,413 | +0.34(+0.68%) |
Jan 31, 2024 | 49.93 | 50.12 | 49.77 | 49.89 | 6,991,787 | +0.37(+0.75%) |
Jan 30, 2024 | 49.36 | 49.54 | 49.30 | 49.52 | 4,162,425 | -0.46(-0.92%) |
Jan 29, 2024 | 49.84 | 50.01 | 49.80 | 49.98 | 3,076,664 | +0.79(+1.61%) |
Jan 26, 2024 | 49.12 | 49.38 | 49.02 | 49.19 | 2,127,241 | +0.08(+0.16%) |
Jan 25, 2024 | 49.22 | 49.22 | 49.03 | 49.11 | 4,582,822 | -0.09(-0.18%) |
Jan 24, 2024 | 49.26 | 49.39 | 49.16 | 49.20 | 7,676,635 | +0.52(+1.07%) |
Jan 23, 2024 | 48.75 | 48.78 | 48.56 | 48.68 | 4,547,971 | -1.09(-2.19%) |
Jan 22, 2024 | 49.74 | 49.95 | 49.60 | 49.77 | 3,527,850 | +0.18(+0.36%) |
Jan 19, 2024 | 49.55 | 49.62 | 49.26 | 49.59 | 4,017,995 | +0.51(+1.04%) |
Jan 18, 2024 | 49.01 | 49.15 | 48.92 | 49.08 | 3,677,050 | +0.25(+0.51%) |
Jan 17, 2024 | 48.88 | 48.88 | 48.70 | 48.83 | 4,188,841 | -0.57(-1.15%) |
Jan 16, 2024 | 49.88 | 49.88 | 49.35 | 49.40 | 5,432,866 | -0.56(-1.12%) |
Jan 12, 2024 | 49.87 | 50.20 | 49.87 | 49.96 | 3,272,435 | +0.77(+1.57%) |
Jan 11, 2024 | 49.26 | 49.30 | 48.94 | 49.19 | 2,478,022 | +0.04(+0.08%) |
Jan 10, 2024 | 49.15 | 49.15 | 49.02 | 49.15 | 3,350,939 | +0.30(+0.61%) |
Jan 09, 2024 | 48.88 | 49.04 | 48.74 | 48.85 | 2,778,718 | -0.24(-0.49%) |
Jan 08, 2024 | 48.92 | 49.11 | 48.78 | 49.09 | 2,424,043 | +0.00(+0.00%) |
Jan 05, 2024 | 49.25 | 49.37 | 49.06 | 49.09 | 3,185,148 | +0.08(+0.16%) |
Jan 04, 2024 | 48.95 | 49.16 | 48.95 | 49.01 | 2,338,489 | +0.42(+0.86%) |
Jan 03, 2024 | 48.58 | 48.67 | 48.45 | 48.59 | 2,744,963 | -0.08(-0.16%) |
Jan 02, 2024 | 48.68 | 48.74 | 48.53 | 48.67 | 2,839,172 | -0.14(-0.29%) |
Dec 29, 2023 | 48.89 | 48.94 | 48.73 | 48.81 | 4,500,101 | -0.21(-0.43%) |
Dec 28, 2023 | 49.04 | 49.10 | 48.99 | 49.02 | 2,785,267 | +0.18(+0.37%) |
Dec 27, 2023 | 48.90 | 48.92 | 48.76 | 48.84 | 2,619,845 | +0.31(+0.64%) |
Dec 26, 2023 | 48.61 | 48.61 | 48.45 | 48.53 | 2,226,584 | +0.17(+0.35%) |
Dec 22, 2023 | 48.34 | 48.39 | 48.23 | 48.36 | 2,254,587 | +0.20(+0.42%) |
Dec 21, 2023 | 48.04 | 48.21 | 47.96 | 48.16 | 4,118,094 | +0.76(+1.60%) |
Dec 20, 2023 | 47.74 | 47.79 | 47.38 | 47.40 | 5,566,245 | -1.32(-2.71%) |
Dec 19, 2023 | 48.57 | 48.77 | 48.52 | 48.72 | 6,101,207 | +0.27(+0.55%) |
Dec 18, 2023 | 48.44 | 48.50 | 48.30 | 48.45 | 3,077,756 | +0.16(+0.32%) |
Dec 15, 2023 | 48.64 | 48.64 | 48.28 | 48.30 | 2,937,773 | -0.05(-0.10%) |
Dec 14, 2023 | 48.17 | 48.35 | 48.10 | 48.35 | 4,338,516 | +0.39(+0.81%) |
Dec 13, 2023 | 47.45 | 47.96 | 47.38 | 47.96 | 6,845,913 | +0.58(+1.22%) |
Dec 12, 2023 | 47.27 | 47.40 | 47.12 | 47.38 | 4,212,510 | -0.18(-0.38%) |
Dec 11, 2023 | 47.48 | 47.57 | 47.42 | 47.56 | 2,536,271 | +0.25(+0.53%) |
Dec 08, 2023 | 47.30 | 47.34 | 47.18 | 47.31 | 1,896,371 | -0.15(-0.32%) |
Dec 07, 2023 | 47.39 | 47.46 | 47.34 | 47.46 | 2,115,984 | +0.12(+0.25%) |
Dec 06, 2023 | 47.49 | 47.51 | 47.27 | 47.34 | 2,999,034 | +0.07(+0.15%) |
Dec 05, 2023 | 47.14 | 47.27 | 47.02 | 47.27 | 5,325,749 | +0.43(+0.92%) |
Dec 04, 2023 | 46.98 | 47.02 | 46.75 | 46.84 | 4,106,427 | +0.44(+0.95%) |