Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.14 | 49.46 | 48.93 | 49.40 | 930,616 | +0.46(+0.94%) |
May 16, 2024 | 49.12 | 49.27 | 48.88 | 48.94 | 772,898 | -0.28(-0.57%) |
May 15, 2024 | 49.13 | 49.42 | 49.13 | 49.22 | 865,350 | +0.22(+0.45%) |
May 14, 2024 | 49.46 | 49.67 | 48.98 | 49.00 | 845,061 | -0.30(-0.61%) |
May 13, 2024 | 49.78 | 49.78 | 49.23 | 49.30 | 559,301 | -0.10(-0.20%) |
May 10, 2024 | 49.44 | 49.63 | 49.26 | 49.40 | 658,917 | +0.29(+0.59%) |
May 09, 2024 | 48.66 | 49.15 | 48.66 | 49.11 | 684,745 | +0.52(+1.07%) |
May 08, 2024 | 47.66 | 48.62 | 47.65 | 48.59 | 887,188 | +0.60(+1.25%) |
May 07, 2024 | 48.58 | 48.65 | 47.98 | 47.99 | 693,508 | -0.39(-0.81%) |
May 06, 2024 | 48.35 | 48.43 | 47.83 | 48.38 | 893,196 | +0.50(+1.04%) |
May 03, 2024 | 47.87 | 48.06 | 47.55 | 47.88 | 834,741 | +0.57(+1.20%) |
May 02, 2024 | 47.26 | 47.46 | 46.83 | 47.31 | 753,409 | +0.43(+0.92%) |
May 01, 2024 | 46.71 | 47.36 | 46.50 | 46.88 | 1,531,510 | +0.19(+0.41%) |
Apr 30, 2024 | 47.20 | 47.23 | 46.69 | 46.69 | 982,591 | -0.71(-1.50%) |
Apr 29, 2024 | 47.80 | 47.88 | 47.23 | 47.40 | 699,319 | -0.42(-0.88%) |
Apr 26, 2024 | 47.58 | 47.88 | 47.37 | 47.82 | 843,860 | +0.42(+0.89%) |
Apr 25, 2024 | 47.32 | 47.59 | 46.84 | 47.40 | 1,051,556 | -0.14(-0.29%) |
Apr 24, 2024 | 47.77 | 48.00 | 47.38 | 47.54 | 849,996 | -0.48(-1.00%) |
Apr 23, 2024 | 47.81 | 48.08 | 47.53 | 48.02 | 948,370 | +0.33(+0.69%) |
Apr 22, 2024 | 47.82 | 47.86 | 47.42 | 47.69 | 1,654,641 | +0.12(+0.25%) |
Apr 19, 2024 | 47.10 | 47.79 | 47.10 | 47.57 | 3,579,323 | +0.35(+0.74%) |
Apr 18, 2024 | 47.30 | 47.54 | 46.94 | 47.22 | 1,122,061 | +0.17(+0.36%) |
Apr 17, 2024 | 47.32 | 47.64 | 46.75 | 47.05 | 1,101,113 | +0.05(+0.11%) |
Apr 16, 2024 | 47.33 | 47.33 | 46.72 | 47.00 | 1,760,961 | -0.71(-1.49%) |
Apr 15, 2024 | 48.55 | 48.66 | 47.48 | 47.71 | 1,138,318 | -0.32(-0.67%) |
Apr 12, 2024 | 48.12 | 48.44 | 47.76 | 48.03 | 1,126,918 | -0.63(-1.29%) |
Apr 11, 2024 | 49.07 | 49.07 | 48.25 | 48.66 | 1,286,251 | -0.41(-0.84%) |
Apr 10, 2024 | 49.55 | 49.57 | 48.79 | 49.07 | 2,518,571 | -1.14(-2.27%) |
Apr 09, 2024 | 50.45 | 50.55 | 49.74 | 50.21 | 962,264 | +0.03(+0.06%) |
Apr 08, 2024 | 49.79 | 50.20 | 49.73 | 50.18 | 942,366 | +0.49(+0.99%) |
Apr 05, 2024 | 49.25 | 49.88 | 49.21 | 49.69 | 1,146,653 | +0.24(+0.49%) |
Apr 04, 2024 | 50.38 | 50.45 | 49.39 | 49.45 | 1,403,996 | -0.43(-0.86%) |
Apr 03, 2024 | 49.79 | 50.37 | 49.69 | 49.88 | 1,090,874 | +0.06(+0.12%) |
Apr 02, 2024 | 50.02 | 50.29 | 49.72 | 49.82 | 1,279,621 | -0.56(-1.11%) |
Apr 01, 2024 | 50.53 | 50.70 | 49.91 | 50.38 | 1,955,490 | -0.34(-0.67%) |
Mar 28, 2024 | 50.08 | 50.79 | 50.78 | 50.72 | 1,337,841 | +0.65(+1.30%) |
Mar 27, 2024 | 49.85 | 50.07 | 49.55 | 50.07 | 1,453,484 | +0.67(+1.36%) |
Mar 26, 2024 | 49.59 | 50.23 | 49.40 | 49.40 | 1,491,622 | -0.02(-0.04%) |
Mar 25, 2024 | 49.25 | 49.71 | 49.25 | 49.42 | 5,228,022 | +0.16(+0.32%) |
Mar 22, 2024 | 49.66 | 49.79 | 49.19 | 49.26 | 1,202,876 | -0.47(-0.95%) |
Mar 21, 2024 | 49.56 | 50.01 | 49.43 | 49.73 | 1,533,569 | +0.30(+0.62%) |
Mar 20, 2024 | 48.65 | 49.52 | 48.43 | 49.43 | 1,375,983 | +0.59(+1.21%) |
Mar 19, 2024 | 48.55 | 48.98 | 48.50 | 48.84 | 3,312,877 | +0.13(+0.26%) |
Mar 18, 2024 | 48.46 | 48.80 | 48.03 | 48.71 | 1,177,814 | +0.35(+0.73%) |
Mar 15, 2024 | 48.24 | 48.68 | 48.15 | 48.36 | 1,529,304 | +0.03(+0.06%) |
Mar 14, 2024 | 48.97 | 49.04 | 48.02 | 48.33 | 1,295,565 | -0.67(-1.36%) |
Mar 13, 2024 | 48.74 | 49.16 | 48.73 | 49.00 | 1,644,100 | +0.28(+0.58%) |
Mar 12, 2024 | 48.73 | 48.80 | 48.50 | 48.71 | 1,182,764 | +0.01(+0.02%) |
Mar 11, 2024 | 48.51 | 48.90 | 48.29 | 48.70 | 1,084,154 | -0.01(-0.02%) |
Mar 08, 2024 | 48.77 | 48.89 | 48.42 | 48.71 | 1,886,265 | +0.16(+0.32%) |
Mar 07, 2024 | 48.38 | 48.73 | 48.06 | 48.56 | 2,134,447 | +0.37(+0.77%) |
Mar 06, 2024 | 48.12 | 48.52 | 47.95 | 48.18 | 4,521,180 | +0.28(+0.59%) |
Mar 05, 2024 | 47.64 | 48.09 | 47.60 | 47.90 | 3,662,681 | +0.29(+0.62%) |
Mar 04, 2024 | 47.49 | 48.10 | 47.31 | 47.60 | 4,622,186 | -0.04(-0.08%) |
Mar 01, 2024 | 46.97 | 47.83 | 46.91 | 47.64 | 4,296,513 | +1.17(+2.51%) |
Feb 29, 2024 | 46.40 | 46.87 | 45.75 | 46.47 | 2,562,510 | +1.01(+2.22%) |
Feb 28, 2024 | 45.51 | 45.62 | 45.28 | 45.46 | 1,265,891 | -0.18(-0.39%) |
Feb 27, 2024 | 45.78 | 45.91 | 45.41 | 45.64 | 2,197,478 | -0.04(-0.09%) |
Feb 26, 2024 | 45.92 | 46.27 | 45.48 | 45.68 | 1,095,072 | -0.43(-0.94%) |
Feb 23, 2024 | 46.02 | 46.26 | 45.80 | 46.11 | 5,967,870 | +0.18(+0.38%) |
Feb 22, 2024 | 45.77 | 46.10 | 45.66 | 45.93 | 3,050,177 | +0.44(+0.97%) |
Feb 21, 2024 | 45.34 | 45.59 | 45.20 | 45.49 | 2,635,427 | -0.12(-0.26%) |
Feb 20, 2024 | 45.16 | 45.82 | 45.02 | 45.61 | 2,222,910 | +0.55(+1.22%) |
Feb 16, 2024 | 44.78 | 45.17 | 44.68 | 45.06 | 1,922,291 | +0.17(+0.37%) |
Feb 15, 2024 | 44.32 | 45.07 | 44.32 | 44.89 | 1,670,853 | +0.78(+1.76%) |
Feb 14, 2024 | 43.90 | 44.21 | 43.86 | 44.12 | 1,318,527 | +0.62(+1.42%) |
Feb 13, 2024 | 44.11 | 44.11 | 43.08 | 43.50 | 1,970,990 | -1.25(-2.79%) |
Feb 12, 2024 | 44.29 | 44.84 | 44.23 | 44.74 | 1,461,948 | +0.45(+1.02%) |
Feb 09, 2024 | 43.99 | 44.33 | 43.77 | 44.29 | 1,696,724 | +0.43(+0.99%) |
Feb 08, 2024 | 43.74 | 43.90 | 43.41 | 43.86 | 2,331,654 | -0.11(-0.25%) |
Feb 07, 2024 | 44.02 | 44.19 | 43.75 | 43.97 | 2,826,982 | -0.09(-0.20%) |
Feb 06, 2024 | 44.03 | 44.28 | 43.82 | 44.06 | 1,338,184 | +0.00(+0.00%) |
Feb 05, 2024 | 44.28 | 44.32 | 43.73 | 44.06 | 1,068,115 | -0.53(-1.19%) |
Feb 02, 2024 | 44.58 | 44.72 | 44.23 | 44.59 | 2,117,008 | -0.20(-0.44%) |
Feb 01, 2024 | 44.35 | 44.84 | 43.95 | 44.78 | 2,657,010 | +0.41(+0.93%) |
Jan 31, 2024 | 44.91 | 45.26 | 44.32 | 44.37 | 2,009,538 | -0.76(-1.68%) |
Jan 30, 2024 | 45.43 | 45.48 | 44.97 | 45.13 | 1,315,259 | -0.29(-0.65%) |
Jan 29, 2024 | 44.86 | 45.44 | 44.63 | 45.42 | 727,467 | +0.47(+1.05%) |
Jan 26, 2024 | 45.03 | 45.23 | 44.81 | 44.95 | 679,459 | -0.15(-0.33%) |
Jan 25, 2024 | 44.89 | 45.12 | 44.59 | 45.10 | 972,830 | +0.46(+1.03%) |
Jan 24, 2024 | 44.81 | 45.03 | 44.48 | 44.64 | 1,432,667 | +0.21(+0.46%) |
Jan 23, 2024 | 44.83 | 44.91 | 44.17 | 44.43 | 1,375,115 | -0.26(-0.57%) |
Jan 22, 2024 | 45.28 | 45.32 | 44.42 | 44.69 | 1,184,377 | -0.41(-0.91%) |
Jan 19, 2024 | 44.55 | 45.19 | 44.39 | 45.10 | 2,234,450 | +0.71(+1.59%) |
Jan 18, 2024 | 45.08 | 45.13 | 44.26 | 44.39 | 1,383,608 | -0.45(-1.01%) |
Jan 17, 2024 | 44.57 | 45.03 | 44.38 | 44.84 | 2,015,437 | -0.27(-0.61%) |
Jan 16, 2024 | 44.72 | 45.16 | 44.42 | 45.12 | 1,777,323 | -0.08(-0.17%) |
Jan 12, 2024 | 45.80 | 46.06 | 45.10 | 45.20 | 1,977,067 | -0.28(-0.63%) |
Jan 11, 2024 | 46.13 | 46.25 | 45.13 | 45.48 | 3,367,054 | -0.83(-1.80%) |
Jan 10, 2024 | 46.71 | 46.86 | 46.20 | 46.32 | 1,146,275 | -0.39(-0.84%) |
Jan 09, 2024 | 46.75 | 46.89 | 46.40 | 46.71 | 1,091,677 | -0.40(-0.85%) |
Jan 08, 2024 | 46.82 | 47.13 | 46.73 | 47.11 | 1,057,330 | +0.28(+0.61%) |
Jan 05, 2024 | 46.65 | 47.25 | 46.44 | 46.83 | 1,236,677 | +0.24(+0.51%) |
Jan 04, 2024 | 46.43 | 46.92 | 46.32 | 46.59 | 951,271 | +0.18(+0.38%) |
Jan 03, 2024 | 46.51 | 46.75 | 46.32 | 46.41 | 1,485,961 | -0.57(-1.21%) |
Jan 02, 2024 | 46.78 | 47.20 | 46.68 | 46.98 | 1,174,560 | -0.29(-0.62%) |
Dec 29, 2023 | 46.97 | 47.49 | 46.95 | 47.28 | 989,801 | +0.13(+0.27%) |
Dec 28, 2023 | 47.30 | 47.58 | 46.93 | 47.15 | 1,559,438 | -0.19(-0.39%) |
Dec 27, 2023 | 47.27 | 47.56 | 47.15 | 47.34 | 1,438,081 | +0.28(+0.61%) |
Dec 26, 2023 | 46.78 | 47.15 | 46.61 | 47.05 | 9,129,879 | +0.40(+0.87%) |
Dec 22, 2023 | 46.12 | 46.84 | 46.12 | 46.65 | 1,402,692 | +0.67(+1.47%) |
Dec 21, 2023 | 45.47 | 46.12 | 45.41 | 45.97 | 1,825,345 | +0.91(+2.01%) |
Dec 20, 2023 | 45.07 | 45.77 | 45.00 | 45.07 | 3,230,382 | +0.15(+0.34%) |
Dec 19, 2023 | 44.20 | 44.97 | 44.12 | 44.91 | 1,435,311 | +1.07(+2.44%) |
Dec 18, 2023 | 43.88 | 44.18 | 43.74 | 43.84 | 869,643 | -0.01(-0.02%) |
Dec 15, 2023 | 44.00 | 44.28 | 43.76 | 43.85 | 1,329,938 | +0.04(+0.09%) |
Dec 14, 2023 | 43.38 | 44.10 | 43.38 | 43.81 | 2,473,247 | +0.93(+2.16%) |
Dec 13, 2023 | 41.62 | 42.95 | 41.42 | 42.89 | 2,063,781 | +1.32(+3.18%) |
Dec 12, 2023 | 41.22 | 41.58 | 41.06 | 41.57 | 855,396 | +0.22(+0.54%) |
Dec 11, 2023 | 41.46 | 41.54 | 41.18 | 41.35 | 1,214,925 | -0.13(-0.30%) |
Dec 08, 2023 | 41.07 | 41.65 | 41.07 | 41.47 | 1,196,333 | +0.36(+0.87%) |
Dec 07, 2023 | 41.01 | 41.19 | 40.76 | 41.11 | 1,216,194 | +0.18(+0.45%) |
Dec 06, 2023 | 41.09 | 41.27 | 40.79 | 40.93 | 1,749,941 | +0.15(+0.38%) |
Dec 05, 2023 | 40.30 | 40.79 | 40.27 | 40.78 | 1,282,065 | +0.24(+0.59%) |
Dec 04, 2023 | 39.99 | 40.62 | 39.95 | 40.54 | 1,234,877 | +0.14(+0.36%) |