Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 54.43 | 54.50 | 54.13 | 54.13 | 1,393,891 | -0.62(-1.13%) |
May 17, 2024 | 54.63 | 54.86 | 54.49 | 54.75 | 2,610,550 | +0.68(+1.26%) |
May 16, 2024 | 53.99 | 54.20 | 53.86 | 54.07 | 3,097,794 | +0.05(+0.08%) |
May 15, 2024 | 53.73 | 54.08 | 53.66 | 54.02 | 1,909,666 | +0.44(+0.81%) |
May 14, 2024 | 53.51 | 53.67 | 53.35 | 53.59 | 1,822,963 | +0.11(+0.20%) |
May 13, 2024 | 53.71 | 53.82 | 53.41 | 53.48 | 2,933,007 | +0.42(+0.78%) |
May 10, 2024 | 53.04 | 53.20 | 52.94 | 53.06 | 3,086,849 | +0.09(+0.17%) |
May 09, 2024 | 52.61 | 52.98 | 52.60 | 52.97 | 4,275,016 | +0.72(+1.39%) |
May 08, 2024 | 52.40 | 52.50 | 52.12 | 52.25 | 3,218,860 | +0.03(+0.06%) |
May 07, 2024 | 52.23 | 52.47 | 52.05 | 52.22 | 3,619,563 | +0.51(+0.98%) |
May 06, 2024 | 51.76 | 51.83 | 51.47 | 51.71 | 2,408,501 | +0.02(+0.04%) |
May 03, 2024 | 52.14 | 52.20 | 51.64 | 51.69 | 4,450,355 | +0.11(+0.21%) |
May 02, 2024 | 51.59 | 51.77 | 51.49 | 51.59 | 2,874,991 | +0.15(+0.29%) |
May 01, 2024 | 51.18 | 51.68 | 51.02 | 51.44 | 2,934,291 | +0.02(+0.04%) |
Apr 30, 2024 | 51.31 | 51.53 | 51.18 | 51.42 | 3,106,607 | +0.35(+0.68%) |
Apr 29, 2024 | 51.15 | 51.18 | 50.91 | 51.07 | 3,372,285 | +0.26(+0.51%) |
Apr 26, 2024 | 50.79 | 51.10 | 50.72 | 50.81 | 4,314,544 | +0.32(+0.63%) |
Apr 25, 2024 | 50.15 | 50.69 | 49.86 | 50.49 | 6,821,495 | +2.83(+5.93%) |
Apr 24, 2024 | 47.79 | 47.82 | 47.46 | 47.67 | 2,988,774 | +0.09(+0.19%) |
Apr 23, 2024 | 47.41 | 47.78 | 47.40 | 47.58 | 2,747,404 | -0.08(-0.17%) |
Apr 22, 2024 | 47.23 | 47.68 | 47.15 | 47.66 | 3,118,693 | +0.74(+1.59%) |
Apr 19, 2024 | 46.84 | 46.99 | 46.62 | 46.91 | 5,014,959 | +0.46(+0.98%) |
Apr 18, 2024 | 46.59 | 46.75 | 46.22 | 46.46 | 5,720,939 | +0.16(+0.34%) |
Apr 17, 2024 | 46.54 | 46.65 | 46.07 | 46.30 | 4,948,498 | +0.22(+0.47%) |
Apr 16, 2024 | 46.25 | 46.31 | 46.08 | 46.08 | 2,936,466 | -0.24(-0.51%) |
Apr 15, 2024 | 46.64 | 46.74 | 46.25 | 46.32 | 2,568,161 | -0.05(-0.11%) |
Apr 12, 2024 | 46.99 | 47.05 | 46.36 | 46.37 | 3,206,258 | -0.88(-1.87%) |
Apr 11, 2024 | 47.64 | 47.69 | 47.18 | 47.25 | 2,660,089 | -0.09(-0.19%) |
Apr 10, 2024 | 47.73 | 47.79 | 47.26 | 47.34 | 2,951,557 | -0.65(-1.36%) |
Apr 09, 2024 | 48.07 | 48.16 | 47.83 | 48.00 | 3,022,927 | +0.22(+0.46%) |
Apr 08, 2024 | 47.85 | 47.99 | 47.75 | 47.78 | 2,467,308 | -0.26(-0.54%) |
Apr 05, 2024 | 48.07 | 48.09 | 47.84 | 48.03 | 2,261,450 | -0.28(-0.57%) |
Apr 04, 2024 | 48.73 | 48.79 | 48.24 | 48.31 | 2,102,762 | -0.18(-0.37%) |
Apr 03, 2024 | 48.91 | 48.93 | 48.46 | 48.49 | 2,072,284 | -0.45(-0.91%) |
Apr 02, 2024 | 49.06 | 49.13 | 48.88 | 48.94 | 2,682,943 | -0.50(-1.00%) |
Apr 01, 2024 | 49.56 | 49.70 | 49.18 | 49.43 | 1,211,098 | -0.34(-0.68%) |
Mar 28, 2024 | 49.57 | 49.82 | 49.79 | 49.77 | 1,301,158 | +0.05(+0.10%) |
Mar 27, 2024 | 49.14 | 49.72 | 49.12 | 49.72 | 2,309,395 | +0.51(+1.03%) |
Mar 26, 2024 | 49.69 | 49.78 | 49.22 | 49.22 | 3,493,425 | -0.01(-0.02%) |
Mar 25, 2024 | 49.68 | 49.79 | 49.17 | 49.22 | 4,011,113 | -0.35(-0.70%) |
Mar 22, 2024 | 49.54 | 49.85 | 49.50 | 49.57 | 2,376,744 | +0.53(+1.07%) |
Mar 21, 2024 | 49.03 | 49.17 | 48.94 | 49.05 | 2,536,616 | +0.02(+0.04%) |
Mar 20, 2024 | 49.04 | 49.08 | 48.69 | 49.03 | 2,092,244 | -0.42(-0.84%) |
Mar 19, 2024 | 49.50 | 49.62 | 49.30 | 49.44 | 4,832,454 | +1.33(+2.76%) |
Mar 18, 2024 | 48.22 | 48.34 | 48.02 | 48.11 | 1,950,020 | -0.42(-0.86%) |
Mar 15, 2024 | 48.76 | 48.84 | 48.47 | 48.53 | 2,265,096 | -0.34(-0.69%) |
Mar 14, 2024 | 49.37 | 49.40 | 48.77 | 48.87 | 2,793,369 | -0.48(-0.96%) |
Mar 13, 2024 | 49.36 | 49.53 | 49.27 | 49.34 | 2,236,872 | +0.11(+0.22%) |
Mar 12, 2024 | 49.08 | 49.33 | 49.00 | 49.23 | 3,531,328 | +0.29(+0.59%) |
Mar 11, 2024 | 48.89 | 49.02 | 48.71 | 48.95 | 2,509,094 | +0.18(+0.37%) |
Mar 08, 2024 | 48.76 | 48.91 | 48.65 | 48.77 | 3,785,955 | +0.20(+0.41%) |
Mar 07, 2024 | 48.56 | 48.65 | 48.46 | 48.57 | 2,694,932 | -0.04(-0.08%) |
Mar 06, 2024 | 48.72 | 48.84 | 48.58 | 48.61 | 2,398,952 | -0.02(-0.04%) |
Mar 05, 2024 | 48.74 | 48.89 | 48.59 | 48.63 | 1,441,171 | -0.10(-0.20%) |
Mar 04, 2024 | 48.59 | 48.76 | 48.58 | 48.73 | 1,483,282 | -0.01(-0.02%) |
Mar 01, 2024 | 48.52 | 48.77 | 48.25 | 48.74 | 2,365,570 | +0.18(+0.37%) |
Feb 29, 2024 | 48.73 | 48.75 | 48.44 | 48.56 | 1,907,576 | -0.10(-0.20%) |
Feb 28, 2024 | 48.56 | 48.83 | 48.52 | 48.66 | 1,711,605 | -0.54(-1.09%) |
Feb 27, 2024 | 49.15 | 49.34 | 48.93 | 49.20 | 2,347,997 | -0.85(-1.70%) |
Feb 26, 2024 | 50.32 | 50.33 | 50.01 | 50.05 | 1,706,470 | -0.19(-0.38%) |
Feb 23, 2024 | 50.30 | 50.40 | 50.17 | 50.24 | 1,961,749 | -0.06(-0.12%) |
Feb 22, 2024 | 49.99 | 50.33 | 49.79 | 50.30 | 2,470,800 | -0.50(-0.98%) |
Feb 21, 2024 | 50.65 | 50.81 | 50.60 | 50.79 | 2,341,714 | +0.18(+0.35%) |
Feb 20, 2024 | 50.63 | 50.99 | 50.56 | 50.61 | 2,299,698 | +0.34(+0.67%) |
Feb 16, 2024 | 50.13 | 50.42 | 49.95 | 50.28 | 3,513,621 | +0.60(+1.22%) |
Feb 15, 2024 | 49.66 | 49.90 | 49.57 | 49.67 | 2,198,887 | +0.05(+0.10%) |
Feb 14, 2024 | 49.87 | 49.87 | 49.37 | 49.62 | 2,195,471 | -0.06(-0.12%) |
Feb 13, 2024 | 50.09 | 50.14 | 49.56 | 49.68 | 3,139,438 | -0.49(-0.97%) |
Feb 12, 2024 | 49.88 | 50.19 | 49.78 | 50.17 | 2,094,078 | -0.02(-0.04%) |
Feb 09, 2024 | 50.15 | 50.27 | 49.90 | 50.19 | 2,806,520 | -0.07(-0.14%) |
Feb 08, 2024 | 50.57 | 50.82 | 50.04 | 50.26 | 4,923,125 | +1.77(+3.64%) |
Feb 07, 2024 | 48.99 | 49.08 | 48.44 | 48.49 | 4,402,091 | -0.96(-1.94%) |
Feb 06, 2024 | 49.12 | 49.51 | 49.07 | 49.45 | 3,427,847 | +0.61(+1.26%) |
Feb 05, 2024 | 48.69 | 48.90 | 48.49 | 48.84 | 2,695,031 | +0.16(+0.33%) |
Feb 02, 2024 | 48.71 | 48.85 | 48.37 | 48.68 | 2,694,783 | -0.42(-0.85%) |
Feb 01, 2024 | 48.27 | 49.10 | 48.13 | 49.10 | 2,121,281 | +0.81(+1.68%) |
Jan 31, 2024 | 48.89 | 48.96 | 48.20 | 48.28 | 2,223,764 | -0.35(-0.71%) |
Jan 30, 2024 | 48.64 | 48.70 | 48.40 | 48.63 | 4,054,481 | +0.28(+0.57%) |
Jan 29, 2024 | 48.00 | 48.37 | 47.93 | 48.35 | 2,922,295 | +0.39(+0.81%) |
Jan 26, 2024 | 48.08 | 48.22 | 47.91 | 47.97 | 6,237,108 | +0.74(+1.57%) |
Jan 25, 2024 | 46.84 | 47.24 | 46.69 | 47.22 | 5,730,576 | +0.51(+1.08%) |
Jan 24, 2024 | 47.20 | 47.23 | 46.72 | 46.72 | 2,525,249 | -0.36(-0.76%) |
Jan 23, 2024 | 46.89 | 47.18 | 46.84 | 47.07 | 2,857,976 | +0.48(+1.02%) |
Jan 22, 2024 | 46.69 | 46.79 | 46.52 | 46.60 | 2,651,840 | -0.18(-0.38%) |
Jan 19, 2024 | 46.68 | 46.87 | 46.39 | 46.78 | 2,234,109 | -0.01(-0.02%) |
Jan 18, 2024 | 46.85 | 46.92 | 46.61 | 46.79 | 2,534,269 | -0.54(-1.13%) |
Jan 17, 2024 | 47.26 | 47.40 | 47.11 | 47.32 | 3,396,552 | -0.47(-0.98%) |
Jan 16, 2024 | 48.09 | 48.12 | 47.66 | 47.79 | 2,936,203 | -0.94(-1.93%) |
Jan 12, 2024 | 48.96 | 49.02 | 48.65 | 48.73 | 2,470,684 | +0.35(+0.72%) |
Jan 11, 2024 | 48.40 | 48.47 | 47.98 | 48.38 | 2,507,257 | -0.09(-0.18%) |
Jan 10, 2024 | 48.59 | 48.74 | 48.43 | 48.47 | 2,629,289 | -0.32(-0.65%) |
Jan 09, 2024 | 48.69 | 48.82 | 48.58 | 48.79 | 1,951,875 | -0.04(-0.08%) |
Jan 08, 2024 | 48.27 | 48.83 | 48.27 | 48.83 | 3,257,839 | +0.48(+0.98%) |
Jan 05, 2024 | 48.19 | 48.56 | 48.10 | 48.35 | 2,969,917 | -0.10(-0.20%) |
Jan 04, 2024 | 48.17 | 48.52 | 48.15 | 48.45 | 3,026,754 | +0.22(+0.45%) |
Jan 03, 2024 | 48.44 | 48.53 | 48.20 | 48.23 | 2,879,574 | +0.15(+0.31%) |
Jan 02, 2024 | 47.64 | 48.11 | 47.59 | 48.08 | 2,830,041 | +0.01(+0.02%) |
Dec 29, 2023 | 47.98 | 48.13 | 47.93 | 48.07 | 1,733,738 | +0.00(+0.00%) |
Dec 28, 2023 | 48.13 | 48.27 | 48.05 | 48.07 | 1,541,088 | +0.09(+0.19%) |
Dec 27, 2023 | 47.77 | 48.08 | 47.73 | 47.99 | 2,110,797 | +0.26(+0.54%) |
Dec 26, 2023 | 47.51 | 47.75 | 47.51 | 47.73 | 1,541,379 | +0.03(+0.06%) |
Dec 22, 2023 | 47.84 | 47.93 | 47.56 | 47.70 | 1,500,650 | +0.26(+0.54%) |
Dec 21, 2023 | 47.53 | 47.59 | 47.19 | 47.44 | 2,200,914 | +0.25(+0.53%) |
Dec 20, 2023 | 47.57 | 47.70 | 47.18 | 47.19 | 2,215,670 | -0.34(-0.71%) |
Dec 19, 2023 | 47.45 | 47.65 | 47.31 | 47.53 | 3,475,185 | +0.26(+0.55%) |
Dec 18, 2023 | 47.12 | 47.33 | 46.95 | 47.27 | 2,504,247 | +0.30(+0.63%) |
Dec 15, 2023 | 47.28 | 47.44 | 46.95 | 46.97 | 3,715,454 | -0.43(-0.90%) |
Dec 14, 2023 | 47.54 | 47.77 | 47.29 | 47.40 | 3,530,779 | -0.31(-0.64%) |
Dec 13, 2023 | 47.33 | 47.71 | 47.03 | 47.71 | 3,438,641 | +0.57(+1.20%) |
Dec 12, 2023 | 47.08 | 47.15 | 46.96 | 47.14 | 2,230,888 | +0.18(+0.38%) |
Dec 11, 2023 | 46.81 | 47.03 | 46.81 | 46.96 | 2,627,605 | -0.09(-0.19%) |
Dec 08, 2023 | 47.27 | 47.37 | 46.91 | 47.05 | 2,284,066 | -0.49(-1.02%) |
Dec 07, 2023 | 47.39 | 47.65 | 47.20 | 47.54 | 2,193,671 | +0.17(+0.36%) |
Dec 06, 2023 | 47.62 | 47.67 | 47.32 | 47.37 | 2,644,813 | +0.03(+0.06%) |
Dec 05, 2023 | 47.62 | 47.63 | 47.29 | 47.34 | 2,305,817 | -0.36(-0.75%) |
Dec 04, 2023 | 47.57 | 47.87 | 47.56 | 47.70 | 2,349,061 | +0.19(+0.40%) |
Dec 01, 2023 | 47.28 | 47.61 | 47.26 | 47.51 | 2,486,895 | +0.21(+0.44%) |
Nov 30, 2023 | 47.11 | 47.32 | 46.93 | 47.30 | 3,836,308 | +0.17(+0.36%) |
Nov 29, 2023 | 47.33 | 47.42 | 47.11 | 47.13 | 1,989,219 | -0.37(-0.77%) |
Nov 28, 2023 | 47.41 | 47.72 | 47.41 | 47.50 | 1,806,031 | +0.07(+0.15%) |
Nov 27, 2023 | 47.50 | 47.60 | 47.42 | 47.43 | 2,049,576 | -0.10(-0.21%) |
Nov 24, 2023 | 47.14 | 47.61 | 47.10 | 47.53 | 2,229,171 | +0.15(+0.31%) |
Nov 22, 2023 | 47.29 | 47.46 | 47.17 | 47.38 | 2,567,373 | +0.12(+0.25%) |
Nov 21, 2023 | 46.94 | 47.33 | 46.93 | 47.26 | 4,066,937 | +0.67(+1.45%) |
Nov 20, 2023 | 46.96 | 47.05 | 46.53 | 46.59 | 6,077,663 | -0.36(-0.76%) |
Nov 17, 2023 | 46.98 | 47.12 | 46.83 | 46.94 | 4,293,417 | -0.37(-0.78%) |
Nov 16, 2023 | 47.26 | 47.51 | 47.21 | 47.31 | 2,409,938 | -0.18(-0.39%) |
Nov 15, 2023 | 47.56 | 47.65 | 47.42 | 47.50 | 2,306,204 | -0.44(-0.92%) |
Nov 14, 2023 | 47.69 | 48.03 | 47.64 | 47.94 | 2,308,819 | +0.49(+1.04%) |
Nov 13, 2023 | 47.39 | 47.66 | 47.36 | 47.45 | 1,952,720 | -0.14(-0.29%) |
Nov 10, 2023 | 47.49 | 47.63 | 47.00 | 47.58 | 2,048,583 | -0.10(-0.21%) |
Nov 09, 2023 | 47.98 | 48.06 | 47.56 | 47.68 | 2,671,578 | +0.72(+1.53%) |
Nov 08, 2023 | 46.98 | 47.15 | 46.92 | 46.97 | 2,133,093 | +0.01(+0.02%) |
Nov 07, 2023 | 46.97 | 47.07 | 46.83 | 46.96 | 1,776,285 | +0.07(+0.15%) |
Nov 06, 2023 | 46.92 | 47.00 | 46.81 | 46.89 | 2,348,246 | +0.09(+0.19%) |
Nov 03, 2023 | 46.87 | 46.96 | 46.73 | 46.80 | 1,967,240 | -0.03(-0.06%) |
Nov 02, 2023 | 46.52 | 46.85 | 46.42 | 46.83 | 2,206,633 | +0.45(+0.97%) |