Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 52.05 | 52.30 | 51.81 | 51.97 | 1,320,474 | -0.02(-0.04%) |
May 15, 2024 | 51.89 | 52.12 | 51.62 | 51.99 | 1,682,145 | +0.63(+1.23%) |
May 14, 2024 | 51.64 | 51.73 | 51.11 | 51.36 | 1,395,349 | +0.02(+0.04%) |
May 13, 2024 | 51.61 | 51.95 | 51.27 | 51.34 | 1,063,768 | +0.01(+0.02%) |
May 10, 2024 | 51.71 | 51.80 | 51.23 | 51.33 | 1,503,946 | -0.37(-0.72%) |
May 09, 2024 | 51.15 | 51.74 | 51.00 | 51.70 | 1,070,566 | +0.49(+0.96%) |
May 08, 2024 | 50.94 | 51.39 | 50.74 | 51.21 | 1,507,841 | +0.08(+0.16%) |
May 07, 2024 | 50.79 | 51.22 | 50.52 | 51.13 | 1,736,924 | +0.63(+1.25%) |
May 06, 2024 | 50.96 | 51.03 | 50.26 | 50.50 | 1,281,936 | -0.35(-0.69%) |
May 03, 2024 | 50.85 | 51.77 | 49.95 | 50.85 | 2,143,657 | +0.00(+0.00%) |
May 02, 2024 | 50.69 | 50.85 | 50.26 | 50.85 | 1,983,023 | +0.49(+0.97%) |
May 01, 2024 | 49.55 | 50.90 | 49.46 | 50.36 | 1,953,447 | +0.56(+1.12%) |
Apr 30, 2024 | 49.55 | 50.09 | 49.13 | 49.80 | 2,294,667 | +0.03(+0.06%) |
Apr 29, 2024 | 49.31 | 49.79 | 49.28 | 49.77 | 1,661,569 | +0.66(+1.34%) |
Apr 26, 2024 | 49.76 | 49.81 | 48.99 | 49.11 | 1,677,539 | -0.63(-1.27%) |
Apr 25, 2024 | 49.77 | 50.04 | 49.22 | 49.74 | 1,325,025 | -0.14(-0.28%) |
Apr 24, 2024 | 48.86 | 50.02 | 48.71 | 49.88 | 1,349,302 | +0.40(+0.80%) |
Apr 23, 2024 | 49.30 | 49.83 | 49.21 | 49.49 | 1,660,318 | +0.08(+0.16%) |
Apr 22, 2024 | 49.10 | 49.67 | 48.76 | 49.41 | 1,471,637 | +0.07(+0.14%) |
Apr 19, 2024 | 48.49 | 49.44 | 48.47 | 49.34 | 1,395,982 | +0.97(+2.01%) |
Apr 18, 2024 | 48.12 | 48.47 | 47.78 | 48.37 | 1,142,935 | +0.42(+0.87%) |
Apr 17, 2024 | 47.32 | 48.06 | 47.16 | 47.95 | 1,690,033 | +1.01(+2.15%) |
Apr 16, 2024 | 47.50 | 47.63 | 46.77 | 46.94 | 1,791,164 | -0.59(-1.25%) |
Apr 15, 2024 | 47.66 | 48.04 | 47.36 | 47.54 | 1,931,992 | +0.00(+0.00%) |
Apr 12, 2024 | 48.06 | 48.22 | 47.30 | 47.54 | 1,596,556 | -0.48(-0.99%) |
Apr 11, 2024 | 48.31 | 48.48 | 47.44 | 48.01 | 2,039,790 | -0.20(-0.41%) |
Apr 10, 2024 | 48.59 | 48.70 | 47.74 | 48.21 | 2,068,735 | -1.30(-2.62%) |
Apr 09, 2024 | 49.20 | 49.52 | 49.06 | 49.51 | 1,000,043 | +0.53(+1.09%) |
Apr 08, 2024 | 48.31 | 49.12 | 48.19 | 48.97 | 1,342,006 | +0.59(+1.23%) |
Apr 05, 2024 | 48.50 | 48.50 | 47.94 | 48.38 | 1,838,573 | -0.28(-0.57%) |
Apr 04, 2024 | 49.31 | 49.38 | 48.17 | 48.65 | 1,857,837 | -0.32(-0.65%) |
Apr 03, 2024 | 49.42 | 49.56 | 48.93 | 48.97 | 1,330,708 | -0.51(-1.04%) |
Apr 02, 2024 | 49.20 | 49.85 | 49.20 | 49.49 | 1,271,499 | +0.29(+0.58%) |
Apr 01, 2024 | 50.12 | 50.12 | 49.12 | 49.20 | 1,205,910 | -0.71(-1.43%) |
Mar 28, 2024 | 49.32 | 49.99 | 49.24 | 49.91 | 2,565,401 | +0.62(+1.27%) |
Mar 27, 2024 | 47.91 | 49.31 | 47.90 | 49.29 | 2,274,560 | +1.50(+3.13%) |
Mar 26, 2024 | 48.20 | 48.25 | 47.56 | 47.79 | 1,595,303 | -0.37(-0.76%) |
Mar 25, 2024 | 48.25 | 48.47 | 47.92 | 48.16 | 985,042 | -0.04(-0.08%) |
Mar 22, 2024 | 48.69 | 48.72 | 48.15 | 48.20 | 1,445,499 | -0.23(-0.47%) |
Mar 21, 2024 | 48.45 | 48.76 | 48.26 | 48.43 | 2,316,451 | +0.10(+0.21%) |
Mar 20, 2024 | 48.36 | 48.81 | 48.07 | 48.33 | 1,683,137 | -0.15(-0.31%) |
Mar 19, 2024 | 48.07 | 48.66 | 48.06 | 48.48 | 1,725,521 | +0.34(+0.70%) |
Mar 18, 2024 | 47.74 | 48.54 | 47.73 | 48.14 | 1,819,906 | +0.22(+0.45%) |
Mar 15, 2024 | 47.52 | 48.17 | 47.52 | 47.92 | 4,246,872 | +0.32(+0.67%) |
Mar 14, 2024 | 48.30 | 48.52 | 47.30 | 47.60 | 1,827,791 | -0.85(-1.76%) |
Mar 13, 2024 | 48.36 | 48.86 | 48.34 | 48.46 | 1,583,899 | +0.16(+0.33%) |
Mar 12, 2024 | 48.93 | 49.02 | 47.98 | 48.30 | 1,913,889 | -0.81(-1.65%) |
Mar 11, 2024 | 48.98 | 49.49 | 48.88 | 49.11 | 1,792,058 | +0.25(+0.51%) |
Mar 08, 2024 | 48.82 | 49.12 | 48.32 | 48.86 | 1,849,066 | +0.28(+0.57%) |
Mar 07, 2024 | 48.95 | 49.07 | 48.57 | 48.59 | 2,140,554 | +0.08(+0.16%) |
Mar 06, 2024 | 48.47 | 48.80 | 48.28 | 48.51 | 2,068,463 | +0.47(+0.97%) |
Mar 05, 2024 | 48.36 | 48.97 | 47.80 | 48.04 | 2,124,160 | -0.03(-0.06%) |
Mar 04, 2024 | 47.04 | 48.11 | 46.98 | 48.07 | 1,672,401 | +0.80(+1.70%) |
Mar 01, 2024 | 47.06 | 47.27 | 46.35 | 47.27 | 1,826,903 | -0.02(-0.04%) |
Feb 29, 2024 | 47.36 | 47.65 | 47.02 | 47.29 | 2,506,445 | +0.19(+0.40%) |
Feb 28, 2024 | 47.16 | 47.33 | 46.90 | 47.10 | 1,483,778 | -0.26(-0.54%) |
Feb 27, 2024 | 47.10 | 47.38 | 46.87 | 47.36 | 1,528,280 | +0.39(+0.82%) |
Feb 26, 2024 | 47.96 | 47.96 | 46.72 | 46.97 | 1,791,923 | -1.26(-2.61%) |
Feb 23, 2024 | 48.01 | 48.55 | 47.93 | 48.23 | 2,060,102 | +0.07(+0.14%) |
Feb 22, 2024 | 48.33 | 48.33 | 47.78 | 48.16 | 1,555,810 | -0.46(-0.94%) |
Feb 21, 2024 | 48.19 | 48.63 | 47.89 | 48.61 | 1,866,133 | +0.83(+1.74%) |
Feb 20, 2024 | 47.78 | 48.27 | 47.61 | 47.78 | 2,467,123 | -0.10(-0.21%) |
Feb 16, 2024 | 47.72 | 48.16 | 47.34 | 47.88 | 2,650,303 | -0.05(-0.10%) |
Feb 15, 2024 | 47.34 | 47.94 | 47.34 | 47.93 | 2,320,347 | +0.76(+1.62%) |
Feb 14, 2024 | 46.93 | 47.29 | 46.76 | 47.17 | 1,933,766 | +0.06(+0.13%) |
Feb 13, 2024 | 47.99 | 48.14 | 46.67 | 47.11 | 3,017,897 | -0.88(-1.84%) |
Feb 12, 2024 | 47.58 | 48.10 | 47.34 | 47.99 | 1,430,030 | +0.52(+1.11%) |
Feb 09, 2024 | 46.93 | 47.53 | 46.87 | 47.47 | 1,522,841 | +0.45(+0.95%) |
Feb 08, 2024 | 47.07 | 47.14 | 46.53 | 47.02 | 1,487,541 | -0.30(-0.63%) |
Feb 07, 2024 | 47.54 | 47.54 | 46.99 | 47.32 | 1,163,242 | +0.02(+0.04%) |
Feb 06, 2024 | 47.12 | 47.55 | 46.92 | 47.30 | 1,505,716 | +0.15(+0.31%) |
Feb 05, 2024 | 47.81 | 47.91 | 47.13 | 47.15 | 1,601,252 | -1.18(-2.44%) |
Feb 02, 2024 | 48.83 | 48.83 | 47.87 | 48.33 | 1,890,970 | -1.03(-2.09%) |
Feb 01, 2024 | 47.99 | 49.39 | 47.63 | 49.36 | 2,571,779 | +1.17(+2.43%) |
Jan 31, 2024 | 48.78 | 48.85 | 47.73 | 48.19 | 10,289,209 | -0.22(-0.45%) |
Jan 30, 2024 | 48.15 | 48.65 | 47.64 | 48.41 | 1,973,178 | +0.17(+0.35%) |
Jan 29, 2024 | 47.94 | 48.37 | 47.69 | 48.24 | 1,905,569 | +0.33(+0.70%) |
Jan 26, 2024 | 47.90 | 48.25 | 47.78 | 47.91 | 2,452,038 | +0.10(+0.21%) |
Jan 25, 2024 | 47.86 | 47.98 | 47.35 | 47.81 | 2,808,427 | +0.60(+1.27%) |
Jan 24, 2024 | 48.04 | 48.37 | 47.08 | 47.21 | 2,158,194 | -0.62(-1.29%) |
Jan 23, 2024 | 47.56 | 47.86 | 47.22 | 47.83 | 2,199,010 | +0.30(+0.64%) |
Jan 22, 2024 | 47.89 | 48.20 | 47.37 | 47.52 | 1,561,535 | -0.40(-0.84%) |
Jan 19, 2024 | 48.22 | 48.32 | 47.74 | 47.92 | 1,651,274 | -0.18(-0.37%) |
Jan 18, 2024 | 48.34 | 48.35 | 47.70 | 48.10 | 1,820,574 | -0.48(-0.99%) |
Jan 17, 2024 | 48.93 | 49.48 | 48.27 | 48.58 | 1,927,747 | -0.73(-1.47%) |
Jan 16, 2024 | 49.35 | 49.79 | 49.10 | 49.31 | 2,420,883 | -0.10(-0.20%) |
Jan 12, 2024 | 49.39 | 49.64 | 49.08 | 49.41 | 2,249,383 | +0.28(+0.58%) |
Jan 11, 2024 | 50.38 | 50.60 | 48.99 | 49.12 | 2,573,983 | -1.78(-3.51%) |
Jan 10, 2024 | 51.20 | 51.26 | 50.75 | 50.91 | 1,295,745 | -0.30(-0.59%) |
Jan 09, 2024 | 51.15 | 51.32 | 50.88 | 51.21 | 1,432,578 | -0.11(-0.21%) |
Jan 08, 2024 | 50.99 | 51.35 | 50.73 | 51.32 | 1,305,335 | +0.29(+0.58%) |
Jan 05, 2024 | 50.91 | 51.32 | 50.61 | 51.02 | 1,197,982 | +0.09(+0.17%) |
Jan 04, 2024 | 50.70 | 51.28 | 50.55 | 50.94 | 1,623,133 | +0.18(+0.35%) |
Jan 03, 2024 | 50.95 | 51.05 | 50.51 | 50.76 | 1,622,130 | -0.12(-0.23%) |
Jan 02, 2024 | 49.72 | 50.92 | 49.72 | 50.88 | 2,148,342 | +0.57(+1.13%) |
Dec 29, 2023 | 50.20 | 50.37 | 49.91 | 50.31 | 1,373,355 | -0.02(-0.04%) |
Dec 28, 2023 | 49.75 | 50.45 | 49.65 | 50.33 | 1,198,808 | +0.47(+0.94%) |
Dec 27, 2023 | 49.89 | 50.06 | 49.67 | 49.86 | 1,269,230 | -0.09(-0.18%) |
Dec 26, 2023 | 49.70 | 50.29 | 49.70 | 49.94 | 815,678 | -0.01(-0.02%) |
Dec 22, 2023 | 50.01 | 50.53 | 49.75 | 49.95 | 1,497,512 | +0.36(+0.73%) |
Dec 21, 2023 | 49.40 | 49.80 | 48.95 | 49.59 | 1,410,405 | +0.31(+0.64%) |
Dec 20, 2023 | 50.24 | 50.45 | 49.24 | 49.28 | 1,505,326 | -0.97(-1.93%) |
Dec 19, 2023 | 50.15 | 50.30 | 49.63 | 50.25 | 2,657,213 | +0.37(+0.75%) |
Dec 18, 2023 | 49.96 | 50.28 | 49.59 | 49.88 | 2,154,565 | +0.24(+0.47%) |
Dec 15, 2023 | 50.83 | 50.98 | 49.30 | 49.64 | 4,130,081 | -1.54(-3.01%) |
Dec 14, 2023 | 52.55 | 52.81 | 51.11 | 51.18 | 2,449,311 | -1.17(-2.23%) |
Dec 13, 2023 | 50.45 | 52.37 | 50.15 | 52.35 | 1,613,673 | +1.95(+3.87%) |
Dec 12, 2023 | 50.68 | 50.68 | 50.10 | 50.40 | 1,352,119 | -0.12(-0.23%) |
Dec 11, 2023 | 50.35 | 50.91 | 50.07 | 50.51 | 1,694,551 | +0.13(+0.25%) |
Dec 08, 2023 | 50.70 | 50.84 | 50.14 | 50.39 | 1,867,728 | -0.43(-0.85%) |
Dec 07, 2023 | 51.08 | 51.31 | 50.72 | 50.82 | 1,728,237 | -0.27(-0.54%) |
Dec 06, 2023 | 50.44 | 51.10 | 50.35 | 51.09 | 1,833,158 | +0.83(+1.66%) |
Dec 05, 2023 | 50.51 | 50.51 | 50.01 | 50.26 | 2,208,941 | -0.15(-0.29%) |
Dec 04, 2023 | 50.18 | 50.73 | 49.98 | 50.41 | 1,476,779 | -0.09(-0.17%) |
Dec 01, 2023 | 49.74 | 50.54 | 49.31 | 50.49 | 2,312,649 | +0.90(+1.82%) |
Nov 30, 2023 | 49.14 | 49.68 | 48.75 | 49.59 | 2,387,594 | +0.62(+1.26%) |
Nov 29, 2023 | 49.28 | 49.62 | 48.79 | 48.97 | 1,507,960 | -0.18(-0.36%) |
Nov 28, 2023 | 48.97 | 49.80 | 48.80 | 49.15 | 1,893,703 | +0.16(+0.32%) |
Nov 27, 2023 | 48.78 | 49.12 | 48.30 | 48.99 | 2,082,950 | +0.21(+0.42%) |
Nov 24, 2023 | 48.66 | 48.80 | 48.35 | 48.79 | 706,463 | +0.21(+0.42%) |
Nov 22, 2023 | 48.34 | 48.62 | 47.90 | 48.58 | 1,632,734 | +0.44(+0.92%) |
Nov 21, 2023 | 48.16 | 48.30 | 47.72 | 48.14 | 1,397,656 | -0.02(-0.04%) |
Nov 20, 2023 | 48.10 | 48.25 | 47.38 | 48.16 | 2,071,716 | -0.12(-0.24%) |
Nov 17, 2023 | 48.73 | 48.82 | 47.97 | 48.28 | 4,202,131 | -0.25(-0.51%) |
Nov 16, 2023 | 48.80 | 49.03 | 48.42 | 48.52 | 1,691,625 | +0.16(+0.32%) |
Nov 15, 2023 | 47.99 | 48.90 | 47.96 | 48.37 | 2,013,613 | +0.20(+0.41%) |
Nov 14, 2023 | 47.55 | 48.41 | 47.49 | 48.17 | 1,632,853 | +1.48(+3.17%) |
Nov 13, 2023 | 47.51 | 47.61 | 46.66 | 46.69 | 1,944,872 | -0.94(-1.98%) |
Nov 10, 2023 | 48.05 | 48.09 | 47.41 | 47.63 | 1,750,037 | -0.04(-0.08%) |
Nov 09, 2023 | 48.80 | 49.04 | 47.64 | 47.67 | 2,276,774 | -0.98(-2.02%) |
Nov 08, 2023 | 48.81 | 48.82 | 47.69 | 48.65 | 2,146,263 | -0.38(-0.78%) |
Nov 07, 2023 | 49.47 | 49.62 | 48.97 | 49.03 | 1,608,062 | -0.43(-0.87%) |
Nov 06, 2023 | 50.03 | 50.27 | 49.32 | 49.46 | 1,922,972 | -0.65(-1.29%) |
Nov 03, 2023 | 51.77 | 51.77 | 50.10 | 50.11 | 2,697,937 | +0.82(+1.67%) |
Nov 02, 2023 | 48.54 | 49.74 | 48.54 | 49.29 | 2,365,401 | +0.75(+1.54%) |