Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 51.89 | 51.89 | 51.16 | 51.21 | 1,087,617 | -0.62(-1.20%) |
May 17, 2024 | 51.43 | 51.84 | 51.43 | 51.83 | 2,138,305 | +0.45(+0.88%) |
May 16, 2024 | 51.16 | 51.55 | 51.16 | 51.38 | 1,244,149 | +0.36(+0.71%) |
May 15, 2024 | 51.19 | 51.27 | 50.86 | 51.02 | 701,089 | -0.05(-0.10%) |
May 14, 2024 | 51.04 | 51.25 | 50.91 | 51.07 | 668,822 | +0.16(+0.31%) |
May 13, 2024 | 51.36 | 51.49 | 50.89 | 50.91 | 863,141 | -0.36(-0.70%) |
May 10, 2024 | 51.26 | 51.40 | 51.11 | 51.27 | 492,764 | +0.11(+0.22%) |
May 09, 2024 | 50.73 | 51.20 | 50.66 | 51.16 | 402,652 | +0.36(+0.71%) |
May 08, 2024 | 50.61 | 50.90 | 50.58 | 50.80 | 685,579 | +0.09(+0.18%) |
May 07, 2024 | 50.67 | 50.84 | 50.50 | 50.71 | 645,884 | +0.33(+0.66%) |
May 06, 2024 | 49.73 | 50.40 | 49.73 | 50.38 | 673,728 | +0.90(+1.82%) |
May 03, 2024 | 49.51 | 49.58 | 48.90 | 49.48 | 1,224,484 | +0.19(+0.39%) |
May 02, 2024 | 49.55 | 49.55 | 48.91 | 49.29 | 1,180,434 | +0.14(+0.28%) |
May 01, 2024 | 48.55 | 49.62 | 48.55 | 49.15 | 1,459,594 | +0.57(+1.17%) |
Apr 30, 2024 | 48.51 | 48.73 | 48.47 | 48.58 | 1,492,413 | -0.21(-0.43%) |
Apr 29, 2024 | 48.63 | 48.92 | 48.63 | 48.79 | 688,667 | +0.26(+0.54%) |
Apr 26, 2024 | 49.09 | 49.09 | 48.37 | 48.53 | 2,028,302 | -0.77(-1.56%) |
Apr 25, 2024 | 49.48 | 49.51 | 48.95 | 49.30 | 1,442,611 | -0.37(-0.74%) |
Apr 24, 2024 | 49.57 | 49.78 | 49.50 | 49.67 | 949,275 | -0.08(-0.16%) |
Apr 23, 2024 | 49.61 | 49.90 | 49.52 | 49.75 | 1,566,313 | +0.29(+0.59%) |
Apr 22, 2024 | 49.32 | 49.73 | 49.07 | 49.46 | 1,663,454 | +0.38(+0.77%) |
Apr 19, 2024 | 48.38 | 49.14 | 48.38 | 49.08 | 1,329,558 | +0.80(+1.66%) |
Apr 18, 2024 | 47.88 | 48.49 | 47.88 | 48.28 | 581,553 | +0.56(+1.17%) |
Apr 17, 2024 | 48.07 | 48.12 | 47.65 | 47.72 | 821,506 | -0.35(-0.73%) |
Apr 16, 2024 | 47.96 | 48.29 | 47.73 | 48.07 | 854,650 | +0.13(+0.27%) |
Apr 15, 2024 | 48.75 | 48.92 | 47.84 | 47.94 | 968,678 | -0.38(-0.79%) |
Apr 12, 2024 | 48.31 | 48.77 | 48.14 | 48.32 | 1,373,975 | -0.11(-0.23%) |
Apr 11, 2024 | 49.63 | 49.63 | 48.43 | 48.43 | 1,958,930 | -1.35(-2.71%) |
Apr 10, 2024 | 49.75 | 50.04 | 49.55 | 49.78 | 1,140,965 | -0.33(-0.66%) |
Apr 09, 2024 | 51.12 | 51.15 | 49.99 | 50.11 | 712,352 | -0.85(-1.67%) |
Apr 08, 2024 | 51.07 | 51.22 | 50.87 | 50.96 | 816,714 | -0.04(-0.08%) |
Apr 05, 2024 | 50.71 | 51.15 | 50.64 | 51.00 | 685,828 | +0.42(+0.83%) |
Apr 04, 2024 | 51.45 | 51.53 | 50.48 | 50.58 | 622,187 | -0.59(-1.15%) |
Apr 03, 2024 | 51.05 | 51.38 | 51.05 | 51.17 | 600,701 | +0.00(+0.00%) |
Apr 02, 2024 | 51.53 | 51.73 | 51.11 | 51.17 | 521,619 | -0.47(-0.91%) |
Apr 01, 2024 | 52.11 | 52.11 | 51.60 | 51.64 | 1,054,710 | -0.43(-0.83%) |
Mar 28, 2024 | 52.07 | 52.26 | 52.02 | 52.07 | 799,957 | +0.10(+0.19%) |
Mar 27, 2024 | 51.49 | 51.98 | 51.46 | 51.97 | 840,297 | +0.72(+1.40%) |
Mar 26, 2024 | 51.12 | 51.43 | 51.02 | 51.25 | 901,502 | +0.16(+0.31%) |
Mar 25, 2024 | 50.78 | 51.19 | 50.78 | 51.09 | 411,322 | +0.44(+0.87%) |
Mar 22, 2024 | 51.18 | 51.26 | 50.65 | 50.65 | 767,781 | -0.42(-0.82%) |
Mar 21, 2024 | 51.22 | 51.30 | 50.94 | 51.07 | 1,105,833 | +0.04(+0.08%) |
Mar 20, 2024 | 50.50 | 51.16 | 50.46 | 51.03 | 947,799 | +0.42(+0.83%) |
Mar 19, 2024 | 50.43 | 50.74 | 50.43 | 50.61 | 887,403 | +0.26(+0.52%) |
Mar 18, 2024 | 50.61 | 50.71 | 50.31 | 50.35 | 745,166 | -0.24(-0.47%) |
Mar 15, 2024 | 50.12 | 50.59 | 50.08 | 50.59 | 1,046,880 | +0.31(+0.61%) |
Mar 14, 2024 | 50.45 | 50.56 | 50.02 | 50.28 | 703,536 | -0.19(-0.38%) |
Mar 13, 2024 | 50.29 | 50.55 | 50.22 | 50.47 | 435,992 | +0.19(+0.38%) |
Mar 12, 2024 | 50.13 | 50.30 | 49.87 | 50.28 | 1,119,924 | +0.27(+0.54%) |
Mar 11, 2024 | 49.71 | 50.10 | 49.64 | 50.01 | 1,306,444 | +0.22(+0.44%) |
Mar 08, 2024 | 50.00 | 50.12 | 49.79 | 49.79 | 705,794 | -0.16(-0.32%) |
Mar 07, 2024 | 50.19 | 50.40 | 49.91 | 49.95 | 590,653 | -0.15(-0.30%) |
Mar 06, 2024 | 49.67 | 50.15 | 49.37 | 50.10 | 755,171 | +0.65(+1.31%) |
Mar 05, 2024 | 49.21 | 49.67 | 49.21 | 49.45 | 748,050 | +0.11(+0.22%) |
Mar 04, 2024 | 49.38 | 49.61 | 49.28 | 49.34 | 791,800 | -0.05(-0.10%) |
Mar 01, 2024 | 49.58 | 49.62 | 49.22 | 49.39 | 537,418 | -0.15(-0.30%) |
Feb 29, 2024 | 49.77 | 49.80 | 49.22 | 49.54 | 1,052,155 | -0.14(-0.28%) |
Feb 28, 2024 | 49.31 | 49.76 | 49.29 | 49.68 | 421,873 | +0.37(+0.75%) |
Feb 27, 2024 | 49.00 | 49.33 | 48.84 | 49.31 | 464,750 | +0.32(+0.65%) |
Feb 26, 2024 | 49.01 | 49.34 | 48.91 | 48.99 | 551,770 | -0.14(-0.28%) |
Feb 23, 2024 | 49.10 | 49.31 | 49.00 | 49.13 | 976,600 | +0.13(+0.26%) |
Feb 22, 2024 | 48.62 | 49.06 | 48.38 | 49.00 | 1,286,279 | +0.48(+0.99%) |
Feb 21, 2024 | 48.66 | 48.70 | 48.29 | 48.52 | 670,548 | -0.09(-0.18%) |
Feb 20, 2024 | 48.39 | 48.93 | 48.35 | 48.61 | 864,190 | -0.14(-0.29%) |
Feb 16, 2024 | 48.83 | 49.17 | 48.68 | 48.75 | 1,202,072 | -0.03(-0.06%) |
Feb 15, 2024 | 48.25 | 48.93 | 48.23 | 48.78 | 1,169,287 | +0.74(+1.53%) |
Feb 14, 2024 | 47.69 | 48.07 | 47.62 | 48.05 | 640,537 | +0.55(+1.15%) |
Feb 13, 2024 | 47.62 | 47.96 | 47.12 | 47.50 | 1,271,616 | -0.40(-0.83%) |
Feb 12, 2024 | 47.73 | 48.10 | 47.68 | 47.90 | 851,970 | +0.27(+0.56%) |
Feb 09, 2024 | 47.14 | 47.64 | 46.94 | 47.63 | 645,415 | +0.40(+0.84%) |
Feb 08, 2024 | 47.33 | 47.33 | 46.81 | 47.23 | 1,216,700 | -0.15(-0.32%) |
Feb 07, 2024 | 47.17 | 47.50 | 47.05 | 47.38 | 739,496 | +0.33(+0.70%) |
Feb 06, 2024 | 46.87 | 47.11 | 46.84 | 47.05 | 576,550 | +0.22(+0.47%) |
Feb 05, 2024 | 46.71 | 47.05 | 46.57 | 46.83 | 412,037 | -0.06(-0.13%) |
Feb 02, 2024 | 46.61 | 47.11 | 46.61 | 46.89 | 768,829 | +0.22(+0.47%) |
Feb 01, 2024 | 47.02 | 47.02 | 45.96 | 46.67 | 1,081,540 | -0.65(-1.37%) |
Jan 31, 2024 | 47.65 | 48.05 | 47.30 | 47.32 | 868,822 | -0.34(-0.71%) |
Jan 30, 2024 | 47.34 | 47.68 | 47.30 | 47.66 | 465,763 | +0.31(+0.65%) |
Jan 29, 2024 | 47.36 | 47.38 | 47.07 | 47.35 | 383,276 | -0.07(-0.15%) |
Jan 26, 2024 | 47.38 | 47.46 | 47.27 | 47.42 | 374,951 | +0.09(+0.19%) |
Jan 25, 2024 | 47.52 | 47.67 | 46.94 | 47.33 | 661,810 | +0.00(+0.00%) |
Jan 24, 2024 | 47.37 | 47.59 | 47.28 | 47.33 | 789,594 | +0.30(+0.64%) |
Jan 23, 2024 | 47.27 | 47.44 | 47.00 | 47.03 | 674,612 | -0.20(-0.42%) |
Jan 22, 2024 | 46.88 | 47.30 | 46.88 | 47.23 | 557,288 | +0.46(+0.98%) |
Jan 19, 2024 | 46.51 | 46.94 | 46.40 | 46.77 | 914,360 | +0.58(+1.25%) |
Jan 18, 2024 | 45.73 | 46.23 | 45.56 | 46.19 | 1,266,551 | +0.40(+0.87%) |
Jan 17, 2024 | 45.62 | 46.27 | 45.62 | 45.79 | 685,500 | -0.04(-0.09%) |
Jan 16, 2024 | 45.74 | 45.99 | 45.68 | 45.83 | 666,662 | -0.14(-0.30%) |
Jan 12, 2024 | 45.99 | 46.12 | 45.76 | 45.97 | 1,212,065 | +0.17(+0.37%) |
Jan 11, 2024 | 45.63 | 45.86 | 45.29 | 45.80 | 408,878 | +0.16(+0.35%) |
Jan 10, 2024 | 45.26 | 45.66 | 45.25 | 45.65 | 1,125,299 | +0.35(+0.77%) |
Jan 09, 2024 | 45.50 | 45.50 | 44.95 | 45.30 | 467,915 | -0.40(-0.87%) |
Jan 08, 2024 | 45.71 | 45.78 | 45.30 | 45.70 | 814,718 | +0.10(+0.22%) |
Jan 05, 2024 | 45.46 | 45.85 | 45.46 | 45.60 | 1,787,643 | +0.15(+0.33%) |
Jan 04, 2024 | 45.35 | 45.83 | 45.35 | 45.45 | 756,777 | +0.27(+0.60%) |
Jan 03, 2024 | 45.19 | 45.55 | 45.12 | 45.18 | 905,716 | -0.16(-0.35%) |
Jan 02, 2024 | 44.86 | 45.34 | 44.85 | 45.34 | 1,138,356 | +0.29(+0.64%) |
Dec 29, 2023 | 44.96 | 45.12 | 44.81 | 45.05 | 391,715 | +0.03(+0.07%) |
Dec 28, 2023 | 44.82 | 45.08 | 44.81 | 45.02 | 778,808 | +0.18(+0.40%) |
Dec 27, 2023 | 44.71 | 44.84 | 44.54 | 44.84 | 675,510 | +0.07(+0.16%) |
Dec 26, 2023 | 44.71 | 44.87 | 44.54 | 44.77 | 814,752 | +0.04(+0.09%) |
Dec 22, 2023 | 44.61 | 44.82 | 44.54 | 44.73 | 473,478 | +0.19(+0.43%) |
Dec 21, 2023 | 44.47 | 44.57 | 44.08 | 44.54 | 720,144 | +0.25(+0.56%) |
Dec 20, 2023 | 44.88 | 45.05 | 44.29 | 44.29 | 920,010 | -0.79(-1.75%) |
Dec 19, 2023 | 44.88 | 45.15 | 44.72 | 45.08 | 776,059 | +0.30(+0.67%) |
Dec 18, 2023 | 44.57 | 44.85 | 44.43 | 44.78 | 832,536 | +0.36(+0.81%) |
Dec 15, 2023 | 44.69 | 44.77 | 44.23 | 44.42 | 1,380,098 | -0.38(-0.84%) |
Dec 14, 2023 | 45.88 | 45.88 | 44.69 | 44.80 | 1,476,800 | -0.89(-1.95%) |
Dec 13, 2023 | 45.61 | 45.81 | 45.35 | 45.69 | 2,071,759 | +0.16(+0.35%) |
Dec 12, 2023 | 45.20 | 45.62 | 45.11 | 45.53 | 587,211 | +0.37(+0.81%) |
Dec 11, 2023 | 44.76 | 45.31 | 44.76 | 45.16 | 753,954 | +0.50(+1.11%) |
Dec 08, 2023 | 44.59 | 44.79 | 44.43 | 44.67 | 552,358 | +0.19(+0.42%) |
Dec 07, 2023 | 44.67 | 44.81 | 44.36 | 44.48 | 783,904 | -0.12(-0.27%) |
Dec 06, 2023 | 45.05 | 45.30 | 44.53 | 44.60 | 727,401 | -0.41(-0.90%) |
Dec 05, 2023 | 45.10 | 45.26 | 44.91 | 45.01 | 750,281 | -0.21(-0.46%) |
Dec 04, 2023 | 44.70 | 45.30 | 44.70 | 45.21 | 1,806,521 | +0.37(+0.82%) |
Dec 01, 2023 | 44.71 | 45.09 | 44.67 | 44.85 | 964,942 | -0.04(-0.09%) |
Nov 30, 2023 | 44.16 | 44.89 | 44.15 | 44.89 | 2,635,463 | +0.79(+1.80%) |
Nov 29, 2023 | 44.38 | 44.40 | 44.04 | 44.09 | 1,180,058 | -0.17(-0.38%) |
Nov 28, 2023 | 44.89 | 44.90 | 44.25 | 44.26 | 1,012,512 | -0.64(-1.43%) |
Nov 27, 2023 | 44.73 | 44.97 | 44.55 | 44.91 | 4,405,390 | +0.17(+0.38%) |
Nov 24, 2023 | 44.55 | 44.89 | 44.44 | 44.74 | 483,080 | +0.33(+0.74%) |
Nov 22, 2023 | 44.18 | 44.49 | 44.09 | 44.41 | 1,078,456 | +0.26(+0.58%) |
Nov 21, 2023 | 43.84 | 44.31 | 43.84 | 44.15 | 2,062,307 | +0.36(+0.81%) |
Nov 20, 2023 | 43.62 | 43.93 | 43.48 | 43.80 | 778,053 | +0.11(+0.25%) |
Nov 17, 2023 | 43.63 | 43.87 | 43.55 | 43.69 | 756,454 | +0.20(+0.46%) |
Nov 16, 2023 | 43.28 | 43.70 | 43.28 | 43.49 | 1,762,686 | +0.20(+0.46%) |
Nov 15, 2023 | 43.69 | 43.79 | 43.25 | 43.29 | 1,785,139 | -0.37(-0.84%) |
Nov 14, 2023 | 43.64 | 43.82 | 43.32 | 43.66 | 1,202,009 | +0.44(+1.01%) |
Nov 13, 2023 | 43.08 | 43.31 | 43.07 | 43.22 | 1,437,473 | +0.09(+0.21%) |
Nov 10, 2023 | 42.87 | 43.13 | 42.73 | 43.13 | 944,575 | +0.44(+1.02%) |
Nov 09, 2023 | 42.89 | 42.99 | 42.68 | 42.70 | 1,359,575 | -0.11(-0.25%) |
Nov 08, 2023 | 43.07 | 43.08 | 42.64 | 42.81 | 1,323,895 | -0.07(-0.16%) |
Nov 07, 2023 | 42.94 | 42.98 | 42.67 | 42.87 | 408,472 | -0.07(-0.16%) |
Nov 06, 2023 | 43.14 | 43.22 | 42.80 | 42.94 | 795,867 | -0.17(-0.39%) |
Nov 03, 2023 | 43.16 | 43.33 | 42.92 | 43.11 | 1,837,395 | +0.36(+0.83%) |
Nov 02, 2023 | 43.04 | 43.17 | 42.40 | 42.76 | 1,497,538 | -0.01(-0.02%) |