Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 51.89 | 51.95 | 51.74 | 51.84 | 2,081,709 | +0.20(+0.38%) |
May 09, 2024 | 51.27 | 51.66 | 51.25 | 51.65 | 5,543,396 | +0.49(+0.96%) |
May 08, 2024 | 51.00 | 51.21 | 51.00 | 51.16 | 1,227,161 | +0.22(+0.43%) |
May 07, 2024 | 50.91 | 51.05 | 50.86 | 50.94 | 3,564,293 | +0.35(+0.69%) |
May 06, 2024 | 50.43 | 50.62 | 50.39 | 50.59 | 2,276,262 | +0.47(+0.94%) |
May 03, 2024 | 50.27 | 50.39 | 49.88 | 50.12 | 1,622,555 | +0.46(+0.93%) |
May 02, 2024 | 49.57 | 49.73 | 49.24 | 49.66 | 1,714,998 | +0.57(+1.16%) |
May 01, 2024 | 49.19 | 49.74 | 48.91 | 49.09 | 2,190,831 | -0.17(-0.35%) |
Apr 30, 2024 | 49.76 | 49.93 | 49.22 | 49.26 | 1,972,462 | -0.90(-1.79%) |
Apr 29, 2024 | 50.12 | 50.21 | 50.00 | 50.16 | 1,492,139 | +0.01(+0.02%) |
Apr 26, 2024 | 49.97 | 50.24 | 49.95 | 50.15 | 2,053,341 | +0.42(+0.84%) |
Apr 25, 2024 | 49.15 | 49.80 | 49.06 | 49.73 | 1,867,757 | -0.20(-0.40%) |
Apr 24, 2024 | 50.09 | 50.11 | 49.71 | 49.93 | 1,260,189 | -0.18(-0.36%) |
Apr 23, 2024 | 49.61 | 50.17 | 49.58 | 50.11 | 3,637,045 | +0.82(+1.66%) |
Apr 22, 2024 | 49.01 | 49.45 | 48.95 | 49.29 | 2,143,288 | +0.56(+1.15%) |
Apr 19, 2024 | 48.87 | 48.99 | 48.54 | 48.73 | 2,352,708 | +0.00(+0.00%) |
Apr 18, 2024 | 48.79 | 49.09 | 48.63 | 48.73 | 1,584,778 | -0.05(-0.10%) |
Apr 17, 2024 | 49.21 | 49.21 | 48.59 | 48.78 | 5,488,155 | +0.02(+0.04%) |
Apr 16, 2024 | 48.76 | 48.98 | 48.55 | 48.76 | 3,712,639 | -0.17(-0.35%) |
Apr 15, 2024 | 49.81 | 49.86 | 48.86 | 48.93 | 4,669,546 | -0.06(-0.12%) |
Apr 12, 2024 | 49.30 | 49.51 | 48.91 | 48.99 | 6,850,224 | -0.98(-1.96%) |
Apr 11, 2024 | 50.08 | 50.12 | 49.34 | 49.97 | 2,837,783 | -0.04(-0.08%) |
Apr 10, 2024 | 49.88 | 50.27 | 49.78 | 50.01 | 2,576,145 | -0.66(-1.30%) |
Apr 09, 2024 | 50.96 | 51.03 | 50.43 | 50.67 | 2,079,571 | -0.23(-0.45%) |
Apr 08, 2024 | 50.93 | 51.02 | 50.84 | 50.90 | 1,618,791 | +0.31(+0.61%) |
Apr 05, 2024 | 50.35 | 50.70 | 50.21 | 50.59 | 2,149,225 | +0.14(+0.28%) |
Apr 04, 2024 | 51.36 | 51.36 | 50.39 | 50.45 | 3,684,209 | -0.53(-1.04%) |
Apr 03, 2024 | 50.66 | 51.07 | 50.66 | 50.98 | 2,083,361 | +0.45(+0.89%) |
Apr 02, 2024 | 50.50 | 50.59 | 50.40 | 50.53 | 2,511,810 | -0.56(-1.10%) |
Apr 01, 2024 | 51.01 | 51.46 | 51.01 | 51.09 | 2,033,154 | +0.03(+0.06%) |
Mar 28, 2024 | 51.10 | 51.16 | 50.99 | 51.06 | 1,446,376 | -0.23(-0.45%) |
Mar 27, 2024 | 51.14 | 51.29 | 51.10 | 51.29 | 1,597,194 | +0.43(+0.85%) |
Mar 26, 2024 | 51.02 | 51.11 | 50.84 | 50.86 | 1,500,041 | +0.11(+0.22%) |
Mar 25, 2024 | 50.65 | 50.90 | 50.63 | 50.75 | 1,398,151 | +0.16(+0.32%) |
Mar 22, 2024 | 50.65 | 50.70 | 50.49 | 50.59 | 1,506,561 | -0.16(-0.32%) |
Mar 21, 2024 | 50.89 | 50.95 | 50.74 | 50.75 | 1,746,171 | -0.22(-0.43%) |
Mar 20, 2024 | 50.27 | 51.02 | 50.22 | 50.97 | 2,120,227 | +0.71(+1.41%) |
Mar 19, 2024 | 50.20 | 50.46 | 50.14 | 50.26 | 1,510,781 | +0.13(+0.26%) |
Mar 18, 2024 | 50.39 | 50.39 | 50.09 | 50.13 | 1,319,367 | -0.24(-0.48%) |
Mar 15, 2024 | 50.46 | 50.88 | 50.21 | 50.37 | 1,861,868 | +0.04(+0.08%) |
Mar 14, 2024 | 50.69 | 50.70 | 50.11 | 50.33 | 1,904,598 | -0.39(-0.77%) |
Mar 13, 2024 | 50.73 | 50.86 | 50.64 | 50.72 | 2,212,213 | +0.18(+0.36%) |
Mar 12, 2024 | 50.12 | 50.55 | 49.91 | 50.54 | 1,664,034 | +0.49(+0.98%) |
Mar 11, 2024 | 49.97 | 50.07 | 49.77 | 50.05 | 2,031,870 | -0.04(-0.08%) |
Mar 08, 2024 | 50.54 | 50.58 | 50.03 | 50.09 | 6,379,070 | -0.39(-0.77%) |
Mar 07, 2024 | 50.09 | 50.56 | 50.08 | 50.48 | 1,492,348 | +0.77(+1.55%) |
Mar 06, 2024 | 49.67 | 49.85 | 49.56 | 49.71 | 1,874,680 | +0.51(+1.04%) |
Mar 05, 2024 | 49.34 | 49.53 | 49.01 | 49.20 | 1,870,485 | -0.22(-0.46%) |
Mar 04, 2024 | 49.31 | 49.53 | 49.27 | 49.42 | 3,207,183 | +0.06(+0.13%) |
Mar 01, 2024 | 49.10 | 49.36 | 48.84 | 49.36 | 2,459,658 | +0.31(+0.63%) |
Feb 29, 2024 | 49.16 | 49.24 | 48.76 | 49.05 | 3,165,907 | -0.02(-0.04%) |
Feb 28, 2024 | 49.00 | 49.15 | 48.93 | 49.07 | 2,422,443 | -0.10(-0.20%) |
Feb 27, 2024 | 49.03 | 49.23 | 49.03 | 49.17 | 2,262,625 | +0.18(+0.37%) |
Feb 26, 2024 | 49.04 | 49.06 | 48.88 | 48.99 | 4,494,840 | -0.02(-0.04%) |
Feb 23, 2024 | 49.08 | 49.09 | 48.91 | 49.01 | 3,832,561 | +0.03(+0.06%) |
Feb 22, 2024 | 48.83 | 49.01 | 48.74 | 48.98 | 1,150,577 | +0.67(+1.39%) |
Feb 21, 2024 | 48.03 | 48.33 | 48.03 | 48.31 | 1,282,171 | +0.25(+0.52%) |
Feb 20, 2024 | 48.02 | 48.12 | 47.89 | 48.06 | 1,177,756 | +0.28(+0.59%) |
Feb 16, 2024 | 47.79 | 48.00 | 47.67 | 47.78 | 1,253,838 | -0.10(-0.21%) |
Feb 15, 2024 | 47.57 | 47.92 | 47.56 | 47.88 | 939,848 | +0.59(+1.25%) |
Feb 14, 2024 | 47.06 | 47.31 | 47.04 | 47.29 | 2,871,693 | +0.57(+1.22%) |
Feb 13, 2024 | 46.86 | 46.99 | 46.55 | 46.72 | 2,306,749 | -0.90(-1.89%) |
Feb 12, 2024 | 47.58 | 47.80 | 47.55 | 47.62 | 1,403,257 | -0.01(-0.02%) |
Feb 09, 2024 | 47.40 | 47.69 | 47.30 | 47.63 | 1,521,716 | +0.25(+0.53%) |
Feb 08, 2024 | 47.40 | 47.46 | 47.32 | 47.38 | 1,679,311 | +0.13(+0.28%) |
Feb 07, 2024 | 47.26 | 47.30 | 47.08 | 47.25 | 1,194,904 | -0.05(-0.11%) |
Feb 06, 2024 | 47.01 | 47.31 | 46.98 | 47.30 | 1,911,750 | +0.31(+0.66%) |
Feb 05, 2024 | 46.90 | 47.09 | 46.67 | 46.99 | 1,667,058 | -0.24(-0.51%) |
Feb 02, 2024 | 47.28 | 47.28 | 47.03 | 47.23 | 1,672,540 | -0.41(-0.86%) |
Feb 01, 2024 | 47.25 | 47.65 | 47.12 | 47.64 | 2,075,901 | +0.48(+1.02%) |
Jan 31, 2024 | 47.68 | 47.77 | 47.07 | 47.16 | 2,531,456 | -0.39(-0.82%) |
Jan 30, 2024 | 47.55 | 47.62 | 47.41 | 47.55 | 2,036,880 | +0.05(+0.11%) |
Jan 29, 2024 | 47.10 | 47.54 | 47.09 | 47.50 | 1,826,797 | +0.10(+0.21%) |
Jan 26, 2024 | 47.40 | 47.52 | 47.36 | 47.40 | 1,131,962 | +0.36(+0.77%) |
Jan 25, 2024 | 46.96 | 47.06 | 46.76 | 47.04 | 1,818,152 | +0.21(+0.45%) |
Jan 24, 2024 | 47.03 | 47.16 | 46.79 | 46.83 | 4,617,171 | +0.73(+1.58%) |
Jan 23, 2024 | 46.01 | 46.10 | 45.85 | 46.10 | 1,566,530 | -0.09(-0.19%) |
Jan 22, 2024 | 46.25 | 46.37 | 46.15 | 46.19 | 2,935,284 | -0.02(-0.04%) |
Jan 19, 2024 | 45.90 | 46.21 | 45.75 | 46.21 | 1,562,118 | +0.17(+0.37%) |
Jan 18, 2024 | 45.80 | 46.06 | 45.70 | 46.04 | 2,470,223 | +0.56(+1.23%) |
Jan 17, 2024 | 45.33 | 45.51 | 45.10 | 45.48 | 2,221,671 | -0.32(-0.70%) |
Jan 16, 2024 | 45.84 | 46.00 | 45.69 | 45.80 | 1,663,648 | -0.83(-1.78%) |
Jan 12, 2024 | 46.67 | 46.84 | 46.52 | 46.63 | 1,665,591 | +0.07(+0.15%) |
Jan 11, 2024 | 46.64 | 46.74 | 46.12 | 46.56 | 1,661,113 | -0.06(-0.13%) |
Jan 10, 2024 | 46.41 | 46.70 | 46.30 | 46.62 | 2,692,467 | +0.26(+0.56%) |
Jan 09, 2024 | 46.31 | 46.48 | 46.29 | 46.36 | 1,170,688 | -0.51(-1.09%) |
Jan 08, 2024 | 46.50 | 46.87 | 46.50 | 46.87 | 1,719,194 | +0.55(+1.19%) |
Jan 05, 2024 | 46.20 | 46.74 | 46.20 | 46.32 | 2,449,288 | -0.04(-0.09%) |
Jan 04, 2024 | 46.27 | 46.63 | 46.27 | 46.36 | 4,075,481 | +0.24(+0.52%) |
Jan 03, 2024 | 46.10 | 46.28 | 45.93 | 46.12 | 2,936,346 | -0.66(-1.41%) |
Jan 02, 2024 | 46.85 | 47.00 | 46.71 | 46.78 | 4,230,024 | -0.66(-1.39%) |
Dec 29, 2023 | 47.50 | 47.64 | 47.30 | 47.44 | 2,299,625 | +0.03(+0.06%) |
Dec 28, 2023 | 47.53 | 47.65 | 47.39 | 47.41 | 1,993,731 | -0.40(-0.84%) |
Dec 27, 2023 | 47.59 | 47.83 | 47.58 | 47.81 | 2,198,117 | +0.24(+0.50%) |
Dec 26, 2023 | 47.38 | 47.66 | 47.33 | 47.57 | 1,275,765 | +0.34(+0.72%) |
Dec 22, 2023 | 47.32 | 47.38 | 47.09 | 47.23 | 1,470,126 | -0.08(-0.17%) |
Dec 21, 2023 | 47.08 | 47.32 | 46.92 | 47.31 | 2,241,639 | +0.74(+1.59%) |
Dec 20, 2023 | 47.04 | 47.20 | 46.56 | 46.57 | 4,720,561 | -1.06(-2.23%) |
Dec 19, 2023 | 47.39 | 47.66 | 47.39 | 47.63 | 4,759,377 | +0.46(+0.98%) |
Dec 18, 2023 | 47.22 | 47.25 | 47.01 | 47.17 | 1,738,519 | +0.02(+0.04%) |
Dec 15, 2023 | 47.31 | 47.46 | 47.15 | 47.15 | 3,498,349 | -0.48(-1.01%) |
Dec 14, 2023 | 47.54 | 47.80 | 47.38 | 47.63 | 4,599,938 | +0.37(+0.78%) |
Dec 13, 2023 | 46.66 | 47.31 | 46.38 | 47.26 | 1,875,476 | +0.61(+1.31%) |
Dec 12, 2023 | 46.55 | 46.68 | 46.41 | 46.65 | 2,690,322 | +0.14(+0.30%) |
Dec 11, 2023 | 46.31 | 46.57 | 46.31 | 46.51 | 2,478,960 | +0.06(+0.13%) |
Dec 08, 2023 | 46.10 | 46.47 | 46.10 | 46.45 | 1,840,635 | +0.34(+0.74%) |
Dec 07, 2023 | 45.97 | 46.18 | 45.83 | 46.11 | 1,468,291 | +0.21(+0.46%) |
Dec 06, 2023 | 46.18 | 46.30 | 45.87 | 45.90 | 966,713 | +0.04(+0.09%) |
Dec 05, 2023 | 45.84 | 45.99 | 45.74 | 45.86 | 2,601,465 | +0.05(+0.11%) |
Dec 04, 2023 | 45.65 | 45.83 | 45.56 | 45.81 | 1,716,000 | -0.18(-0.39%) |
Dec 01, 2023 | 45.64 | 46.05 | 45.58 | 45.99 | 2,568,404 | +0.34(+0.74%) |
Nov 30, 2023 | 45.74 | 45.76 | 45.54 | 45.65 | 2,368,492 | -0.17(-0.37%) |
Nov 29, 2023 | 45.82 | 45.98 | 45.70 | 45.82 | 1,714,972 | +0.28(+0.61%) |
Nov 28, 2023 | 45.42 | 45.69 | 45.36 | 45.54 | 1,754,239 | +0.02(+0.04%) |
Nov 27, 2023 | 45.53 | 45.60 | 45.41 | 45.52 | 1,385,642 | -0.12(-0.26%) |
Nov 24, 2023 | 45.47 | 45.65 | 45.45 | 45.64 | 554,685 | +0.47(+1.04%) |
Nov 22, 2023 | 45.18 | 45.23 | 44.98 | 45.17 | 1,705,044 | +0.07(+0.16%) |
Nov 21, 2023 | 45.31 | 45.33 | 45.03 | 45.10 | 1,614,360 | -0.32(-0.70%) |
Nov 20, 2023 | 45.19 | 45.50 | 45.19 | 45.42 | 2,640,745 | +0.22(+0.49%) |
Nov 17, 2023 | 44.97 | 45.23 | 44.89 | 45.20 | 1,548,696 | +0.58(+1.30%) |
Nov 16, 2023 | 44.61 | 44.82 | 44.48 | 44.62 | 1,618,860 | -0.02(-0.04%) |
Nov 15, 2023 | 44.64 | 44.79 | 44.56 | 44.64 | 1,878,601 | +0.04(+0.09%) |
Nov 14, 2023 | 44.16 | 44.63 | 44.16 | 44.60 | 6,847,316 | +1.45(+3.36%) |
Nov 13, 2023 | 42.88 | 43.21 | 42.79 | 43.15 | 1,880,728 | +0.11(+0.26%) |
Nov 10, 2023 | 42.74 | 43.08 | 42.46 | 43.04 | 1,894,358 | +0.32(+0.75%) |
Nov 09, 2023 | 43.08 | 43.23 | 42.70 | 42.72 | 2,785,909 | -0.01(-0.02%) |
Nov 08, 2023 | 42.63 | 42.82 | 42.53 | 42.73 | 2,611,349 | +0.31(+0.73%) |
Nov 07, 2023 | 42.34 | 42.56 | 42.26 | 42.42 | 2,390,214 | -0.18(-0.42%) |
Nov 06, 2023 | 42.79 | 42.83 | 42.48 | 42.60 | 2,109,559 | -0.21(-0.49%) |
Nov 03, 2023 | 42.84 | 43.04 | 42.76 | 42.81 | 3,203,028 | +0.42(+0.99%) |
Nov 02, 2023 | 42.28 | 42.45 | 42.16 | 42.39 | 7,339,104 | +1.01(+2.44%) |