Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 51.68 | 53.36 | 51.60 | 53.08 | 5,882,717 | +1.25(+2.42%) |
May 29, 2024 | 52.00 | 52.11 | 51.12 | 51.83 | 6,478,266 | -0.81(-1.53%) |
May 28, 2024 | 53.87 | 54.87 | 52.57 | 52.63 | 7,279,628 | -1.50(-2.78%) |
May 24, 2024 | 52.73 | 54.31 | 52.73 | 54.13 | 7,813,473 | +1.59(+3.03%) |
May 23, 2024 | 52.53 | 52.62 | 52.05 | 52.54 | 4,864,757 | +0.01(+0.02%) |
May 22, 2024 | 51.93 | 52.58 | 51.61 | 52.53 | 4,757,633 | +0.63(+1.21%) |
May 21, 2024 | 50.87 | 52.10 | 50.87 | 51.91 | 3,758,470 | +0.93(+1.82%) |
May 20, 2024 | 51.19 | 51.36 | 50.76 | 50.98 | 3,072,258 | -0.24(-0.47%) |
May 17, 2024 | 52.37 | 52.51 | 50.86 | 51.22 | 4,630,681 | -1.21(-2.31%) |
May 16, 2024 | 52.15 | 52.77 | 51.79 | 52.43 | 5,263,165 | +0.28(+0.53%) |
May 15, 2024 | 52.10 | 52.38 | 51.52 | 52.15 | 3,934,754 | +0.32(+0.61%) |
May 14, 2024 | 52.05 | 52.22 | 51.34 | 51.84 | 3,490,304 | +0.11(+0.21%) |
May 13, 2024 | 50.88 | 51.90 | 50.78 | 51.73 | 5,065,279 | +0.98(+1.94%) |
May 10, 2024 | 50.24 | 50.83 | 50.17 | 50.74 | 3,892,718 | +0.66(+1.31%) |
May 09, 2024 | 49.52 | 50.14 | 49.45 | 50.09 | 4,001,353 | +0.65(+1.31%) |
May 08, 2024 | 49.51 | 49.69 | 49.34 | 49.44 | 3,866,657 | -0.38(-0.76%) |
May 07, 2024 | 49.34 | 50.02 | 49.34 | 49.82 | 4,719,686 | +0.69(+1.40%) |
May 06, 2024 | 49.56 | 49.91 | 49.00 | 49.13 | 5,839,634 | -0.27(-0.54%) |
May 03, 2024 | 49.35 | 50.01 | 49.12 | 49.40 | 6,931,817 | +0.26(+0.53%) |
May 02, 2024 | 49.07 | 50.61 | 48.27 | 49.14 | 10,883,892 | -1.66(-3.27%) |
May 01, 2024 | 51.43 | 52.22 | 50.78 | 50.80 | 8,365,064 | -0.48(-0.93%) |
Apr 30, 2024 | 52.36 | 52.61 | 51.17 | 51.28 | 6,746,927 | -1.20(-2.29%) |
Apr 29, 2024 | 51.90 | 52.61 | 51.87 | 52.48 | 6,043,215 | +0.73(+1.40%) |
Apr 26, 2024 | 51.04 | 51.93 | 50.94 | 51.76 | 5,011,031 | +0.68(+1.32%) |
Apr 25, 2024 | 50.40 | 51.23 | 50.30 | 51.08 | 4,483,791 | +0.16(+0.31%) |
Apr 24, 2024 | 50.91 | 51.34 | 50.52 | 50.92 | 5,114,557 | -0.07(-0.14%) |
Apr 23, 2024 | 50.75 | 51.24 | 50.44 | 50.99 | 4,545,821 | +0.31(+0.61%) |
Apr 22, 2024 | 50.37 | 50.89 | 50.13 | 50.68 | 4,161,854 | +0.55(+1.09%) |
Apr 19, 2024 | 49.98 | 50.76 | 49.75 | 50.13 | 4,318,099 | +0.44(+0.88%) |
Apr 18, 2024 | 51.07 | 51.15 | 49.68 | 49.70 | 7,628,392 | +0.50(+1.01%) |
Apr 17, 2024 | 50.33 | 50.43 | 49.16 | 49.20 | 4,341,917 | -0.80(-1.59%) |
Apr 16, 2024 | 50.37 | 50.49 | 49.62 | 50.00 | 5,187,705 | -0.64(-1.26%) |
Apr 15, 2024 | 51.36 | 51.64 | 50.48 | 50.63 | 3,898,302 | -0.42(-0.82%) |
Apr 12, 2024 | 51.45 | 51.73 | 50.79 | 51.05 | 4,268,384 | -0.58(-1.12%) |
Apr 11, 2024 | 52.33 | 52.38 | 51.55 | 51.63 | 3,669,439 | -0.57(-1.09%) |
Apr 10, 2024 | 51.70 | 52.27 | 51.64 | 52.19 | 4,926,234 | +0.50(+0.96%) |
Apr 09, 2024 | 51.54 | 51.74 | 51.25 | 51.70 | 3,584,824 | +0.38(+0.74%) |
Apr 08, 2024 | 51.77 | 52.20 | 51.22 | 51.32 | 3,995,812 | -0.48(-0.92%) |
Apr 05, 2024 | 51.16 | 51.87 | 51.16 | 51.80 | 5,353,694 | +0.66(+1.28%) |
Apr 04, 2024 | 52.14 | 52.55 | 51.07 | 51.14 | 4,726,837 | -0.45(-0.87%) |
Apr 03, 2024 | 51.49 | 52.01 | 51.25 | 51.59 | 4,481,653 | -0.01(-0.02%) |
Apr 02, 2024 | 51.82 | 52.12 | 51.55 | 51.60 | 4,472,133 | -0.41(-0.78%) |
Apr 01, 2024 | 52.38 | 52.65 | 51.58 | 52.01 | 4,670,112 | -0.51(-0.97%) |
Mar 28, 2024 | 51.84 | 52.66 | 52.50 | 52.51 | 6,851,050 | +0.86(+1.66%) |
Mar 27, 2024 | 51.19 | 51.78 | 51.15 | 51.66 | 4,965,787 | +0.84(+1.64%) |
Mar 26, 2024 | 51.20 | 51.41 | 50.62 | 50.82 | 6,026,343 | -0.15(-0.29%) |
Mar 25, 2024 | 51.07 | 51.46 | 50.93 | 50.97 | 5,650,845 | -0.19(-0.37%) |
Mar 22, 2024 | 51.79 | 51.81 | 51.14 | 51.16 | 5,097,749 | -0.58(-1.12%) |
Mar 21, 2024 | 51.58 | 52.09 | 51.42 | 51.74 | 6,791,314 | +0.03(+0.06%) |
Mar 20, 2024 | 51.58 | 52.01 | 51.34 | 51.71 | 6,167,328 | +0.15(+0.29%) |
Mar 19, 2024 | 51.60 | 52.19 | 50.99 | 51.56 | 6,898,653 | +0.47(+0.92%) |
Mar 18, 2024 | 51.93 | 52.13 | 51.06 | 51.09 | 6,467,672 | -0.85(-1.63%) |
Mar 15, 2024 | 51.71 | 52.43 | 51.62 | 51.94 | 11,515,034 | -0.05(-0.10%) |
Mar 14, 2024 | 52.22 | 52.55 | 51.71 | 51.99 | 7,770,854 | -0.16(-0.31%) |
Mar 13, 2024 | 50.86 | 52.23 | 50.83 | 52.14 | 10,385,763 | +1.49(+2.95%) |
Mar 12, 2024 | 51.47 | 51.67 | 50.42 | 50.65 | 7,896,435 | -0.64(-1.24%) |
Mar 11, 2024 | 50.13 | 51.69 | 50.12 | 51.29 | 10,155,258 | +1.17(+2.34%) |
Mar 08, 2024 | 50.42 | 50.64 | 49.92 | 50.12 | 8,548,085 | -0.14(-0.28%) |
Mar 07, 2024 | 50.29 | 50.52 | 49.81 | 50.25 | 9,001,165 | +0.24(+0.47%) |
Mar 06, 2024 | 49.80 | 50.61 | 49.80 | 50.02 | 9,716,078 | +0.45(+0.90%) |
Mar 05, 2024 | 48.40 | 49.93 | 48.36 | 49.57 | 12,791,940 | +1.17(+2.41%) |
Mar 04, 2024 | 47.68 | 48.80 | 47.54 | 48.40 | 8,538,316 | +0.85(+1.79%) |
Mar 01, 2024 | 46.71 | 47.80 | 46.57 | 47.55 | 8,759,248 | +0.76(+1.63%) |
Feb 29, 2024 | 47.45 | 47.48 | 46.49 | 46.79 | 16,333,924 | -0.60(-1.27%) |
Feb 28, 2024 | 47.16 | 47.85 | 46.05 | 47.39 | 23,448,712 | +3.46(+7.88%) |
Feb 27, 2024 | 43.82 | 44.32 | 43.59 | 43.93 | 12,722,245 | +0.50(+1.16%) |
Feb 26, 2024 | 43.59 | 43.70 | 43.22 | 43.43 | 6,069,463 | -0.13(-0.30%) |
Feb 23, 2024 | 43.51 | 43.97 | 42.67 | 43.55 | 7,219,639 | -0.27(-0.61%) |
Feb 22, 2024 | 42.92 | 44.19 | 42.79 | 43.82 | 7,631,433 | +0.48(+1.10%) |
Feb 21, 2024 | 42.89 | 43.94 | 42.64 | 43.35 | 7,037,997 | +0.21(+0.48%) |
Feb 20, 2024 | 42.55 | 43.30 | 42.53 | 43.14 | 6,464,950 | +0.14(+0.32%) |
Feb 16, 2024 | 41.77 | 43.07 | 41.70 | 43.00 | 7,165,290 | +0.82(+1.95%) |
Feb 15, 2024 | 42.05 | 42.45 | 41.99 | 42.18 | 4,924,238 | +0.44(+1.04%) |
Feb 14, 2024 | 40.85 | 41.80 | 40.41 | 41.74 | 5,110,341 | +1.04(+2.55%) |
Feb 13, 2024 | 42.05 | 42.06 | 40.32 | 40.70 | 7,263,650 | -2.34(-5.43%) |
Feb 12, 2024 | 42.04 | 43.10 | 41.80 | 43.04 | 5,609,096 | +1.05(+2.50%) |
Feb 09, 2024 | 41.62 | 42.24 | 41.36 | 41.99 | 5,152,337 | +0.41(+0.98%) |
Feb 08, 2024 | 41.81 | 41.85 | 41.21 | 41.59 | 3,348,971 | -0.32(-0.76%) |
Feb 07, 2024 | 42.29 | 42.45 | 41.83 | 41.90 | 4,047,350 | -0.32(-0.75%) |
Feb 06, 2024 | 40.92 | 42.29 | 40.88 | 42.22 | 6,009,079 | +1.32(+3.22%) |
Feb 05, 2024 | 41.13 | 41.13 | 40.51 | 40.90 | 5,968,989 | -0.60(-1.45%) |
Feb 02, 2024 | 41.13 | 41.55 | 40.59 | 41.51 | 6,161,315 | +0.24(+0.58%) |
Feb 01, 2024 | 40.97 | 41.38 | 40.35 | 41.27 | 5,730,033 | +0.62(+1.53%) |
Jan 31, 2024 | 41.54 | 41.59 | 40.55 | 40.64 | 5,984,850 | -0.87(-2.10%) |
Jan 30, 2024 | 41.94 | 41.97 | 41.49 | 41.52 | 5,126,407 | -0.66(-1.57%) |
Jan 29, 2024 | 42.25 | 42.35 | 41.59 | 42.18 | 4,736,377 | -0.07(-0.16%) |
Jan 26, 2024 | 41.69 | 42.26 | 41.69 | 42.25 | 5,998,703 | +0.52(+1.26%) |
Jan 25, 2024 | 41.47 | 41.75 | 40.83 | 41.72 | 6,143,811 | +0.54(+1.32%) |
Jan 24, 2024 | 42.18 | 42.45 | 40.88 | 41.18 | 8,737,527 | +0.20(+0.48%) |
Jan 23, 2024 | 41.02 | 41.44 | 40.75 | 40.98 | 5,099,401 | +0.35(+0.85%) |
Jan 22, 2024 | 40.88 | 41.26 | 40.46 | 40.63 | 5,617,581 | -0.07(-0.17%) |
Jan 19, 2024 | 40.61 | 40.93 | 40.08 | 40.70 | 4,407,137 | +0.34(+0.83%) |
Jan 18, 2024 | 40.21 | 40.45 | 39.92 | 40.37 | 5,811,256 | +0.12(+0.30%) |
Jan 17, 2024 | 40.15 | 40.45 | 39.86 | 40.25 | 6,483,569 | -0.03(-0.07%) |
Jan 16, 2024 | 40.40 | 40.38 | 39.74 | 40.28 | 6,522,958 | -0.50(-1.24%) |
Jan 12, 2024 | 41.53 | 41.63 | 40.63 | 40.78 | 5,750,579 | -0.65(-1.58%) |
Jan 11, 2024 | 42.07 | 42.10 | 41.06 | 41.44 | 4,666,844 | -0.68(-1.62%) |
Jan 10, 2024 | 41.67 | 42.26 | 41.51 | 42.12 | 3,794,411 | +0.42(+1.00%) |
Jan 09, 2024 | 41.85 | 42.24 | 41.53 | 41.70 | 4,988,540 | -0.69(-1.63%) |
Jan 08, 2024 | 42.54 | 42.54 | 41.97 | 42.40 | 4,152,408 | +0.05(+0.12%) |
Jan 05, 2024 | 42.09 | 42.63 | 41.96 | 42.35 | 3,173,307 | +0.26(+0.61%) |
Jan 04, 2024 | 43.08 | 43.14 | 41.97 | 42.09 | 4,828,144 | -1.01(-2.34%) |
Jan 03, 2024 | 43.18 | 43.63 | 42.52 | 43.10 | 6,424,613 | -0.32(-0.73%) |