Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 51.61 | 52.12 | 51.45 | 51.87 | 2,909,753 | +0.02(+0.04%) |
Apr 30, 2024 | 51.74 | 51.96 | 51.61 | 51.85 | 3,080,628 | +0.35(+0.68%) |
Apr 29, 2024 | 51.58 | 51.61 | 51.34 | 51.50 | 3,344,084 | +0.26(+0.51%) |
Apr 26, 2024 | 51.22 | 51.53 | 51.15 | 51.24 | 4,278,463 | +0.32(+0.63%) |
Apr 25, 2024 | 50.57 | 51.12 | 50.28 | 50.92 | 6,764,449 | +2.85(+5.93%) |
Apr 24, 2024 | 48.19 | 48.22 | 47.87 | 48.07 | 2,963,780 | +0.09(+0.19%) |
Apr 23, 2024 | 47.81 | 48.19 | 47.80 | 47.98 | 2,724,429 | -0.08(-0.17%) |
Apr 22, 2024 | 47.63 | 48.08 | 47.55 | 48.06 | 3,092,613 | +0.75(+1.59%) |
Apr 19, 2024 | 47.23 | 47.39 | 47.02 | 47.31 | 4,973,021 | +0.46(+0.98%) |
Apr 18, 2024 | 46.98 | 47.14 | 46.61 | 46.85 | 5,673,097 | +0.16(+0.34%) |
Apr 17, 2024 | 46.93 | 47.05 | 46.45 | 46.69 | 4,907,115 | +0.22(+0.47%) |
Apr 16, 2024 | 46.64 | 46.70 | 46.47 | 46.47 | 2,911,910 | -0.24(-0.51%) |
Apr 15, 2024 | 47.03 | 47.13 | 46.64 | 46.71 | 2,546,685 | -0.05(-0.11%) |
Apr 12, 2024 | 47.39 | 47.45 | 46.75 | 46.76 | 3,179,445 | -0.89(-1.87%) |
Apr 11, 2024 | 48.04 | 48.09 | 47.58 | 47.65 | 2,637,844 | -0.09(-0.19%) |
Apr 10, 2024 | 48.13 | 48.19 | 47.66 | 47.74 | 2,926,874 | -0.66(-1.36%) |
Apr 09, 2024 | 48.48 | 48.57 | 48.23 | 48.40 | 2,997,648 | +0.22(+0.46%) |
Apr 08, 2024 | 48.25 | 48.39 | 48.16 | 48.18 | 2,446,675 | -0.26(-0.54%) |
Apr 05, 2024 | 48.48 | 48.50 | 48.24 | 48.44 | 2,242,539 | -0.28(-0.57%) |
Apr 04, 2024 | 49.14 | 49.20 | 48.65 | 48.72 | 2,085,178 | -0.18(-0.37%) |
Apr 03, 2024 | 49.32 | 49.34 | 48.87 | 48.90 | 2,054,955 | -0.45(-0.91%) |
Apr 02, 2024 | 49.47 | 49.54 | 49.30 | 49.35 | 2,660,507 | -0.50(-1.00%) |
Apr 01, 2024 | 49.98 | 50.12 | 49.59 | 49.85 | 1,200,970 | -0.34(-0.68%) |
Mar 28, 2024 | 49.99 | 50.24 | 50.21 | 50.19 | 1,290,277 | +0.05(+0.10%) |
Mar 27, 2024 | 49.55 | 50.14 | 49.53 | 50.14 | 2,290,083 | +0.51(+1.03%) |
Mar 26, 2024 | 50.11 | 50.20 | 49.63 | 49.63 | 3,464,211 | -0.01(-0.02%) |
Mar 25, 2024 | 50.10 | 50.21 | 49.59 | 49.64 | 3,977,570 | -0.35(-0.70%) |
Mar 22, 2024 | 49.96 | 50.27 | 49.92 | 49.99 | 2,356,868 | +0.53(+1.07%) |
Mar 21, 2024 | 49.44 | 49.59 | 49.35 | 49.46 | 2,515,403 | +0.02(+0.04%) |
Mar 20, 2024 | 49.45 | 49.49 | 49.10 | 49.44 | 2,074,748 | -0.42(-0.84%) |
Mar 19, 2024 | 49.92 | 50.04 | 49.72 | 49.86 | 4,792,042 | +1.34(+2.76%) |
Mar 18, 2024 | 48.63 | 48.74 | 48.42 | 48.52 | 1,933,713 | -0.42(-0.86%) |
Mar 15, 2024 | 49.17 | 49.25 | 48.88 | 48.94 | 2,246,154 | -0.34(-0.69%) |
Mar 14, 2024 | 49.79 | 49.82 | 49.18 | 49.28 | 2,770,009 | -0.48(-0.96%) |
Mar 13, 2024 | 49.78 | 49.95 | 49.69 | 49.76 | 2,218,166 | +0.11(+0.22%) |
Mar 12, 2024 | 49.49 | 49.74 | 49.41 | 49.65 | 3,501,797 | +0.29(+0.59%) |
Mar 11, 2024 | 49.30 | 49.43 | 49.12 | 49.36 | 2,488,112 | +0.18(+0.37%) |
Mar 08, 2024 | 49.17 | 49.32 | 49.06 | 49.18 | 3,754,295 | +0.20(+0.41%) |
Mar 07, 2024 | 48.97 | 49.06 | 48.87 | 48.98 | 2,672,395 | -0.04(-0.08%) |
Mar 06, 2024 | 49.13 | 49.25 | 48.99 | 49.02 | 2,378,891 | -0.02(-0.04%) |
Mar 05, 2024 | 49.15 | 49.30 | 49.00 | 49.04 | 1,429,119 | -0.10(-0.20%) |
Mar 04, 2024 | 49.00 | 49.17 | 48.99 | 49.14 | 1,470,878 | -0.01(-0.02%) |
Mar 01, 2024 | 48.93 | 49.18 | 48.66 | 49.15 | 2,345,788 | +0.18(+0.37%) |
Feb 29, 2024 | 49.14 | 49.16 | 48.85 | 48.97 | 1,891,624 | -0.10(-0.20%) |
Feb 28, 2024 | 48.97 | 49.24 | 48.93 | 49.07 | 1,697,292 | -0.54(-1.09%) |
Feb 27, 2024 | 49.56 | 49.76 | 49.34 | 49.61 | 2,328,362 | -0.86(-1.70%) |
Feb 26, 2024 | 50.74 | 50.75 | 50.43 | 50.47 | 1,692,200 | -0.19(-0.38%) |
Feb 23, 2024 | 50.72 | 50.83 | 50.59 | 50.66 | 1,945,344 | -0.06(-0.12%) |
Feb 22, 2024 | 50.41 | 50.76 | 50.21 | 50.72 | 2,450,138 | -0.50(-0.98%) |
Feb 21, 2024 | 51.08 | 51.24 | 51.03 | 51.22 | 2,322,131 | +0.18(+0.35%) |
Feb 20, 2024 | 51.06 | 51.42 | 50.99 | 51.04 | 2,280,467 | +0.34(+0.67%) |
Feb 16, 2024 | 50.55 | 50.85 | 50.38 | 50.70 | 3,484,238 | +0.61(+1.22%) |
Feb 15, 2024 | 50.08 | 50.32 | 49.99 | 50.09 | 2,180,499 | +0.05(+0.10%) |
Feb 14, 2024 | 50.29 | 50.29 | 49.79 | 50.04 | 2,177,111 | -0.06(-0.12%) |
Feb 13, 2024 | 50.51 | 50.56 | 49.98 | 50.10 | 3,113,184 | -0.49(-0.97%) |
Feb 12, 2024 | 50.30 | 50.61 | 50.20 | 50.59 | 2,076,566 | -0.02(-0.04%) |
Feb 09, 2024 | 50.57 | 50.70 | 50.33 | 50.61 | 2,783,050 | -0.07(-0.14%) |
Feb 08, 2024 | 51.00 | 51.24 | 50.47 | 50.68 | 4,881,955 | +1.78(+3.64%) |
Feb 07, 2024 | 49.40 | 49.49 | 48.85 | 48.90 | 4,365,278 | -0.97(-1.95%) |
Feb 06, 2024 | 49.53 | 49.92 | 49.48 | 49.87 | 3,399,181 | +0.62(+1.26%) |
Feb 05, 2024 | 49.10 | 49.31 | 48.90 | 49.25 | 2,672,494 | +0.16(+0.33%) |
Feb 02, 2024 | 49.12 | 49.26 | 48.78 | 49.09 | 2,672,248 | -0.42(-0.85%) |
Feb 01, 2024 | 48.68 | 49.51 | 48.54 | 49.51 | 2,103,542 | +0.82(+1.68%) |
Jan 31, 2024 | 49.30 | 49.37 | 48.61 | 48.69 | 2,205,168 | -0.35(-0.71%) |
Jan 30, 2024 | 49.05 | 49.12 | 48.81 | 49.04 | 4,020,575 | +0.28(+0.57%) |
Jan 29, 2024 | 48.40 | 48.78 | 48.33 | 48.76 | 2,897,857 | +0.39(+0.81%) |
Jan 26, 2024 | 48.49 | 48.63 | 48.31 | 48.37 | 6,184,949 | +0.75(+1.57%) |
Jan 25, 2024 | 47.24 | 47.64 | 47.08 | 47.62 | 5,682,653 | +0.51(+1.08%) |
Jan 24, 2024 | 47.60 | 47.63 | 47.11 | 47.11 | 2,504,131 | -0.36(-0.76%) |
Jan 23, 2024 | 47.29 | 47.58 | 47.24 | 47.47 | 2,834,076 | +0.48(+1.02%) |
Jan 22, 2024 | 47.08 | 47.19 | 46.91 | 46.99 | 2,629,664 | -0.18(-0.38%) |
Jan 19, 2024 | 47.07 | 47.27 | 46.78 | 47.17 | 2,215,426 | -0.01(-0.02%) |
Jan 18, 2024 | 47.25 | 47.31 | 47.01 | 47.18 | 2,513,076 | -0.54(-1.13%) |
Jan 17, 2024 | 47.66 | 47.80 | 47.51 | 47.72 | 3,368,148 | -0.47(-0.98%) |
Jan 16, 2024 | 48.50 | 48.53 | 48.06 | 48.19 | 2,911,649 | -0.95(-1.93%) |
Jan 12, 2024 | 49.37 | 49.43 | 49.06 | 49.14 | 2,450,023 | +0.35(+0.72%) |
Jan 11, 2024 | 48.81 | 48.88 | 48.38 | 48.79 | 2,486,290 | -0.09(-0.18%) |
Jan 10, 2024 | 49.00 | 49.15 | 48.84 | 48.88 | 2,607,301 | -0.32(-0.65%) |
Jan 09, 2024 | 49.10 | 49.23 | 48.99 | 49.20 | 1,935,552 | -0.04(-0.08%) |
Jan 08, 2024 | 48.68 | 49.24 | 48.68 | 49.24 | 3,230,595 | +0.48(+0.98%) |
Jan 05, 2024 | 48.60 | 48.97 | 48.51 | 48.76 | 2,945,081 | -0.10(-0.20%) |
Jan 04, 2024 | 48.58 | 48.93 | 48.56 | 48.86 | 3,001,443 | +0.22(+0.45%) |
Jan 03, 2024 | 48.85 | 48.94 | 48.60 | 48.64 | 2,855,493 | +0.15(+0.31%) |
Jan 02, 2024 | 48.04 | 48.52 | 47.99 | 48.49 | 2,806,375 | +0.01(+0.02%) |
Dec 29, 2023 | 48.38 | 48.54 | 48.34 | 48.48 | 1,719,240 | +0.00(+0.00%) |
Dec 28, 2023 | 48.54 | 48.68 | 48.46 | 48.48 | 1,528,201 | +0.09(+0.19%) |
Dec 27, 2023 | 48.17 | 48.48 | 48.13 | 48.39 | 2,093,145 | +0.26(+0.54%) |
Dec 26, 2023 | 47.91 | 48.16 | 47.91 | 48.13 | 1,528,489 | +0.03(+0.06%) |
Dec 22, 2023 | 48.24 | 48.34 | 47.96 | 48.10 | 1,488,101 | +0.26(+0.54%) |
Dec 21, 2023 | 47.93 | 47.99 | 47.59 | 47.84 | 2,182,509 | +0.25(+0.53%) |
Dec 20, 2023 | 47.97 | 48.10 | 47.58 | 47.59 | 2,197,141 | -0.34(-0.71%) |
Dec 19, 2023 | 47.85 | 48.05 | 47.71 | 47.93 | 3,446,123 | +0.26(+0.55%) |
Dec 18, 2023 | 47.52 | 47.73 | 47.35 | 47.67 | 2,483,305 | +0.30(+0.63%) |
Dec 15, 2023 | 47.68 | 47.84 | 47.35 | 47.37 | 3,684,383 | -0.43(-0.90%) |
Dec 14, 2023 | 47.94 | 48.17 | 47.69 | 47.80 | 3,501,252 | -0.31(-0.64%) |
Dec 13, 2023 | 47.73 | 48.11 | 47.43 | 48.11 | 3,409,885 | +0.57(+1.20%) |
Dec 12, 2023 | 47.48 | 47.55 | 47.36 | 47.54 | 2,212,232 | +0.18(+0.38%) |
Dec 11, 2023 | 47.20 | 47.42 | 47.20 | 47.36 | 2,605,631 | -0.09(-0.19%) |
Dec 08, 2023 | 47.67 | 47.77 | 47.30 | 47.45 | 2,264,965 | -0.49(-1.02%) |
Dec 07, 2023 | 47.79 | 48.05 | 47.59 | 47.94 | 2,175,326 | +0.17(+0.36%) |
Dec 06, 2023 | 48.02 | 48.07 | 47.72 | 47.77 | 2,622,696 | +0.03(+0.06%) |
Dec 05, 2023 | 48.02 | 48.03 | 47.69 | 47.74 | 2,286,534 | -0.36(-0.75%) |
Dec 04, 2023 | 47.97 | 48.27 | 47.96 | 48.10 | 2,329,417 | +0.19(+0.40%) |
Dec 01, 2023 | 47.68 | 48.02 | 47.66 | 47.91 | 2,466,098 | +0.21(+0.44%) |
Nov 30, 2023 | 47.51 | 47.72 | 47.33 | 47.70 | 3,804,226 | +0.17(+0.36%) |
Nov 29, 2023 | 47.73 | 47.81 | 47.50 | 47.53 | 1,972,584 | -0.37(-0.77%) |
Nov 28, 2023 | 47.81 | 48.12 | 47.81 | 47.90 | 1,790,928 | +0.07(+0.15%) |
Nov 27, 2023 | 47.90 | 48.00 | 47.82 | 47.83 | 2,032,436 | -0.10(-0.21%) |
Nov 24, 2023 | 47.54 | 48.01 | 47.50 | 47.93 | 2,210,529 | +0.15(+0.31%) |
Nov 22, 2023 | 47.69 | 47.86 | 47.56 | 47.78 | 2,545,903 | +0.12(+0.25%) |
Nov 21, 2023 | 47.34 | 47.73 | 47.33 | 47.66 | 4,032,927 | +0.68(+1.45%) |
Nov 20, 2023 | 47.36 | 47.45 | 46.92 | 46.98 | 6,026,838 | -0.36(-0.76%) |
Nov 17, 2023 | 47.38 | 47.52 | 47.23 | 47.34 | 4,257,513 | -0.37(-0.78%) |
Nov 16, 2023 | 47.66 | 47.91 | 47.61 | 47.71 | 2,389,785 | -0.19(-0.39%) |
Nov 15, 2023 | 47.97 | 48.05 | 47.82 | 47.90 | 2,286,918 | -0.45(-0.92%) |
Nov 14, 2023 | 48.09 | 48.44 | 48.04 | 48.34 | 2,289,511 | +0.50(+1.04%) |
Nov 13, 2023 | 47.79 | 48.06 | 47.76 | 47.85 | 1,936,390 | -0.14(-0.29%) |
Nov 10, 2023 | 47.89 | 48.03 | 47.40 | 47.99 | 2,031,451 | -0.10(-0.21%) |
Nov 09, 2023 | 48.38 | 48.47 | 47.97 | 48.08 | 2,649,236 | +0.72(+1.53%) |
Nov 08, 2023 | 47.38 | 47.54 | 47.32 | 47.36 | 2,115,254 | +0.01(+0.02%) |
Nov 07, 2023 | 47.36 | 47.47 | 47.22 | 47.35 | 1,761,431 | +0.07(+0.15%) |
Nov 06, 2023 | 47.31 | 47.40 | 47.20 | 47.28 | 2,328,608 | +0.09(+0.19%) |
Nov 03, 2023 | 47.26 | 47.36 | 47.12 | 47.19 | 1,950,788 | -0.03(-0.06%) |
Nov 02, 2023 | 46.92 | 47.24 | 46.81 | 47.22 | 2,188,180 | +0.46(+0.97%) |
Nov 01, 2023 | 47.03 | 47.06 | 46.58 | 46.77 | 2,486,420 | -0.14(-0.30%) |
Oct 31, 2023 | 46.87 | 46.94 | 46.66 | 46.91 | 2,214,994 | +0.39(+0.83%) |
Oct 30, 2023 | 46.46 | 46.66 | 46.41 | 46.52 | 3,072,728 | +0.69(+1.51%) |
Oct 27, 2023 | 46.36 | 46.42 | 45.73 | 45.83 | 4,472,403 | -0.99(-2.12%) |
Oct 26, 2023 | 47.20 | 47.55 | 46.66 | 46.82 | 3,759,357 | -1.26(-2.62%) |
Oct 25, 2023 | 47.94 | 48.37 | 47.82 | 48.07 | 2,335,328 | -0.01(-0.02%) |
Oct 24, 2023 | 47.86 | 48.14 | 47.79 | 48.08 | 1,969,458 | -0.02(-0.04%) |
Oct 23, 2023 | 47.94 | 48.29 | 47.85 | 48.10 | 2,345,467 | +0.36(+0.75%) |
Oct 20, 2023 | 48.00 | 48.14 | 47.73 | 47.75 | 2,217,263 | -0.19(-0.39%) |
Oct 19, 2023 | 48.11 | 48.26 | 47.82 | 47.94 | 1,898,809 | +0.03(+0.06%) |
Oct 18, 2023 | 48.07 | 48.25 | 47.82 | 47.91 | 2,290,655 | -0.02(-0.04%) |
Oct 17, 2023 | 47.85 | 48.11 | 47.65 | 47.93 | 2,078,500 | +0.37(+0.77%) |
Oct 16, 2023 | 47.11 | 47.68 | 46.97 | 47.56 | 1,964,046 | +0.21(+0.44%) |
Oct 13, 2023 | 47.38 | 47.68 | 47.09 | 47.35 | 1,669,139 | +0.03(+0.06%) |
Oct 12, 2023 | 47.89 | 47.96 | 47.13 | 47.32 | 2,248,437 | -0.56(-1.18%) |
Oct 11, 2023 | 48.12 | 48.21 | 47.68 | 47.89 | 2,233,807 | -0.16(-0.33%) |
Oct 10, 2023 | 47.90 | 48.23 | 47.84 | 48.04 | 2,028,376 | +0.48(+1.00%) |
Oct 09, 2023 | 47.55 | 47.69 | 47.20 | 47.57 | 1,697,326 | -0.20(-0.41%) |
Oct 06, 2023 | 47.63 | 47.89 | 46.81 | 47.77 | 3,074,824 | -0.71(-1.47%) |
Oct 05, 2023 | 48.67 | 48.85 | 48.34 | 48.48 | 1,903,937 | +0.01(+0.02%) |
Oct 04, 2023 | 48.49 | 48.61 | 48.01 | 48.47 | 1,740,303 | +0.14(+0.29%) |
Oct 03, 2023 | 48.67 | 48.79 | 48.24 | 48.33 | 2,502,197 | +0.05(+0.10%) |