Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 48.92 | 48.98 | 48.91 | 48.95 | 2,814,504 | +0.15(+0.31%) |
Jun 13, 2024 | 48.66 | 48.81 | 48.66 | 48.80 | 1,965,644 | +0.16(+0.33%) |
Jun 12, 2024 | 48.69 | 48.78 | 48.63 | 48.64 | 2,125,473 | +0.13(+0.27%) |
Jun 11, 2024 | 48.39 | 48.52 | 48.39 | 48.51 | 2,290,781 | +0.13(+0.27%) |
Jun 10, 2024 | 48.37 | 48.39 | 48.34 | 48.38 | 2,345,520 | -0.15(-0.31%) |
Jun 07, 2024 | 48.59 | 48.59 | 48.50 | 48.53 | 2,117,689 | -0.20(-0.41%) |
Jun 06, 2024 | 48.66 | 48.75 | 48.66 | 48.73 | 3,165,141 | -0.03(-0.06%) |
Jun 05, 2024 | 48.71 | 48.78 | 48.67 | 48.76 | 3,546,960 | +0.12(+0.25%) |
Jun 04, 2024 | 48.64 | 48.72 | 48.62 | 48.64 | 2,355,744 | +0.10(+0.21%) |
Jun 03, 2024 | 48.42 | 48.59 | 48.42 | 48.54 | 2,699,644 | +0.18(+0.36%) |
May 31, 2024 | 48.32 | 48.37 | 48.27 | 48.36 | 2,739,208 | +0.07(+0.14%) |
May 30, 2024 | 48.22 | 48.29 | 48.21 | 48.29 | 2,358,951 | +0.15(+0.31%) |
May 29, 2024 | 48.20 | 48.25 | 48.09 | 48.14 | 3,151,453 | -0.21(-0.43%) |
May 28, 2024 | 48.55 | 48.55 | 48.33 | 48.35 | 2,717,822 | -0.14(-0.29%) |
May 24, 2024 | 48.42 | 48.52 | 48.41 | 48.49 | 2,460,973 | +0.03(+0.06%) |
May 23, 2024 | 48.55 | 48.55 | 48.41 | 48.46 | 2,542,421 | -0.08(-0.16%) |
May 22, 2024 | 48.55 | 48.58 | 48.50 | 48.54 | 2,272,883 | -0.11(-0.23%) |
May 21, 2024 | 48.66 | 48.71 | 48.64 | 48.65 | 2,610,837 | +0.06(+0.12%) |
May 20, 2024 | 48.60 | 48.60 | 48.56 | 48.59 | 2,518,803 | -0.04(-0.08%) |
May 17, 2024 | 48.69 | 48.70 | 48.62 | 48.63 | 2,513,971 | -0.13(-0.27%) |
May 16, 2024 | 48.81 | 48.83 | 48.75 | 48.76 | 2,475,550 | -0.06(-0.12%) |
May 15, 2024 | 48.74 | 48.85 | 48.73 | 48.82 | 3,007,757 | +0.32(+0.66%) |
May 14, 2024 | 48.51 | 48.54 | 48.45 | 48.50 | 3,277,692 | -0.07(-0.14%) |
May 13, 2024 | 48.61 | 48.63 | 48.56 | 48.57 | 3,320,776 | +0.01(+0.02%) |
May 10, 2024 | 48.64 | 48.66 | 48.54 | 48.56 | 2,621,921 | -0.12(-0.25%) |
May 09, 2024 | 48.63 | 48.73 | 48.59 | 48.68 | 10,384,759 | -0.02(-0.04%) |
May 08, 2024 | 48.68 | 48.73 | 48.65 | 48.70 | 21,732,806 | -0.05(-0.10%) |
May 07, 2024 | 48.71 | 48.80 | 48.71 | 48.75 | 3,060,307 | +0.10(+0.21%) |
May 06, 2024 | 48.61 | 48.67 | 48.58 | 48.65 | 3,080,511 | +0.07(+0.14%) |
May 03, 2024 | 48.58 | 48.63 | 48.48 | 48.58 | 2,267,092 | +0.17(+0.35%) |
May 02, 2024 | 48.29 | 48.44 | 48.26 | 48.41 | 2,414,887 | +0.10(+0.21%) |
May 01, 2024 | 48.30 | 48.43 | 48.22 | 48.31 | 2,759,682 | +0.09(+0.18%) |
Apr 30, 2024 | 48.23 | 48.31 | 48.20 | 48.23 | 3,788,765 | -0.15(-0.31%) |
Apr 29, 2024 | 48.33 | 48.40 | 48.32 | 48.37 | 2,189,723 | +0.12(+0.25%) |
Apr 26, 2024 | 48.26 | 48.32 | 48.24 | 48.26 | 1,773,259 | +0.13(+0.27%) |
Apr 25, 2024 | 48.08 | 48.15 | 48.06 | 48.13 | 1,721,542 | -0.06(-0.12%) |
Apr 24, 2024 | 48.26 | 48.26 | 48.16 | 48.19 | 3,110,047 | -0.21(-0.43%) |
Apr 23, 2024 | 48.36 | 48.46 | 48.33 | 48.39 | 2,298,208 | -0.07(-0.14%) |
Apr 22, 2024 | 48.36 | 48.47 | 48.36 | 48.46 | 2,774,641 | +0.06(+0.12%) |
Apr 19, 2024 | 48.39 | 48.43 | 48.35 | 48.40 | 1,980,606 | +0.05(+0.10%) |
Apr 18, 2024 | 48.42 | 48.44 | 48.33 | 48.35 | 2,310,364 | -0.07(-0.14%) |
Apr 17, 2024 | 48.44 | 48.51 | 48.35 | 48.42 | 2,235,009 | +0.06(+0.12%) |
Apr 16, 2024 | 48.36 | 48.41 | 48.31 | 48.36 | 2,430,521 | -0.13(-0.27%) |
Apr 15, 2024 | 48.52 | 48.53 | 48.44 | 48.49 | 2,870,766 | -0.20(-0.41%) |
Apr 12, 2024 | 48.77 | 48.81 | 48.69 | 48.69 | 2,895,885 | +0.17(+0.35%) |
Apr 11, 2024 | 48.61 | 48.61 | 48.43 | 48.52 | 3,131,053 | -0.02(-0.04%) |
Apr 10, 2024 | 48.65 | 48.68 | 48.51 | 48.54 | 2,706,760 | -0.27(-0.55%) |
Apr 09, 2024 | 48.77 | 48.85 | 48.77 | 48.81 | 2,650,530 | +0.12(+0.25%) |
Apr 08, 2024 | 48.68 | 48.73 | 48.67 | 48.69 | 4,470,105 | -0.05(-0.10%) |
Apr 05, 2024 | 48.78 | 48.84 | 48.68 | 48.74 | 2,376,109 | -0.14(-0.29%) |
Apr 04, 2024 | 48.84 | 48.91 | 48.79 | 48.88 | 4,657,817 | +0.15(+0.31%) |
Apr 03, 2024 | 48.62 | 48.74 | 48.56 | 48.73 | 5,444,998 | +0.08(+0.16%) |
Apr 02, 2024 | 48.62 | 48.66 | 48.56 | 48.65 | 2,811,894 | -0.04(-0.08%) |
Apr 01, 2024 | 48.82 | 48.83 | 48.66 | 48.69 | 4,215,743 | -0.22(-0.45%) |
Mar 28, 2024 | 48.89 | 48.91 | 48.91 | 48.91 | 2,917,839 | -0.05(-0.10%) |
Mar 27, 2024 | 48.92 | 48.98 | 48.90 | 48.96 | 2,927,335 | +0.15(+0.31%) |
Mar 26, 2024 | 48.77 | 48.82 | 48.74 | 48.81 | 3,513,282 | +0.06(+0.12%) |
Mar 25, 2024 | 48.79 | 48.80 | 48.74 | 48.75 | 5,619,943 | -0.14(-0.28%) |
Mar 22, 2024 | 48.89 | 48.91 | 48.85 | 48.89 | 2,639,908 | +0.20(+0.41%) |
Mar 21, 2024 | 48.70 | 48.73 | 48.64 | 48.69 | 2,365,221 | +0.01(+0.02%) |
Mar 20, 2024 | 48.62 | 48.70 | 48.57 | 48.68 | 2,386,817 | +0.10(+0.20%) |
Mar 19, 2024 | 48.58 | 48.62 | 48.56 | 48.58 | 2,694,802 | +0.06(+0.12%) |
Mar 18, 2024 | 48.51 | 48.55 | 48.49 | 48.52 | 2,558,876 | +0.00(+0.00%) |
Mar 15, 2024 | 48.56 | 48.56 | 48.51 | 48.52 | 2,017,668 | -0.01(-0.02%) |
Mar 14, 2024 | 48.66 | 48.67 | 48.51 | 48.53 | 2,043,990 | -0.17(-0.35%) |
Mar 13, 2024 | 48.72 | 48.75 | 48.70 | 48.70 | 2,289,934 | -0.05(-0.10%) |
Mar 12, 2024 | 48.75 | 48.79 | 48.72 | 48.75 | 2,631,473 | +0.00(+0.00%) |
Mar 11, 2024 | 48.82 | 48.84 | 48.72 | 48.75 | 2,582,237 | -0.07(-0.14%) |
Mar 08, 2024 | 48.84 | 48.88 | 48.80 | 48.82 | 2,361,944 | +0.04(+0.08%) |
Mar 07, 2024 | 48.80 | 48.82 | 48.73 | 48.78 | 2,257,420 | +0.07(+0.14%) |
Mar 06, 2024 | 48.66 | 48.75 | 48.66 | 48.71 | 3,528,278 | +0.04(+0.08%) |
Mar 05, 2024 | 48.64 | 48.72 | 48.63 | 48.67 | 2,788,172 | +0.27(+0.56%) |
Mar 04, 2024 | 48.34 | 48.44 | 48.34 | 48.40 | 2,999,240 | -0.04(-0.09%) |
Mar 01, 2024 | 48.29 | 48.48 | 48.26 | 48.44 | 3,674,617 | +0.07(+0.15%) |
Feb 29, 2024 | 48.30 | 48.42 | 48.30 | 48.37 | 3,293,652 | +0.07(+0.14%) |
Feb 28, 2024 | 48.23 | 48.33 | 48.23 | 48.30 | 3,055,877 | +0.05(+0.10%) |
Feb 27, 2024 | 48.26 | 48.33 | 48.24 | 48.25 | 3,400,734 | -0.08(-0.16%) |
Feb 26, 2024 | 48.38 | 48.40 | 48.29 | 48.33 | 7,545,793 | -0.09(-0.18%) |
Feb 23, 2024 | 48.32 | 48.44 | 48.29 | 48.42 | 4,982,858 | +0.18(+0.37%) |
Feb 22, 2024 | 48.28 | 48.32 | 48.18 | 48.24 | 22,708,002 | +0.13(+0.27%) |
Feb 21, 2024 | 48.30 | 48.32 | 48.08 | 48.11 | 18,863,936 | -0.21(-0.43%) |
Feb 20, 2024 | 48.37 | 48.46 | 48.28 | 48.32 | 31,954,452 | +0.01(+0.03%) |
Feb 16, 2024 | 48.24 | 48.33 | 48.24 | 48.30 | 2,663,597 | -0.11(-0.24%) |
Feb 15, 2024 | 48.46 | 48.50 | 48.36 | 48.42 | 3,963,357 | -0.00(-0.01%) |
Feb 14, 2024 | 48.33 | 48.46 | 48.29 | 48.42 | 3,193,746 | +0.30(+0.62%) |
Feb 13, 2024 | 48.22 | 48.24 | 48.12 | 48.13 | 24,665,340 | -0.18(-0.38%) |
Feb 12, 2024 | 48.31 | 48.34 | 48.27 | 48.31 | 2,975,952 | +0.05(+0.10%) |
Feb 09, 2024 | 48.18 | 48.28 | 48.18 | 48.26 | 2,915,710 | +0.02(+0.04%) |
Feb 08, 2024 | 48.35 | 48.35 | 48.23 | 48.24 | 2,973,020 | -0.11(-0.23%) |
Feb 07, 2024 | 48.35 | 48.46 | 48.33 | 48.35 | 2,873,536 | -0.08(-0.16%) |
Feb 06, 2024 | 48.32 | 48.48 | 48.29 | 48.43 | 4,257,178 | +0.15(+0.31%) |
Feb 05, 2024 | 48.31 | 48.34 | 48.23 | 48.28 | 3,008,417 | -0.22(-0.45%) |
Feb 02, 2024 | 48.52 | 48.58 | 48.44 | 48.50 | 2,615,219 | -0.24(-0.49%) |
Feb 01, 2024 | 48.70 | 48.80 | 48.64 | 48.74 | 5,682,523 | +0.11(+0.22%) |
Jan 31, 2024 | 48.53 | 48.69 | 48.53 | 48.63 | 3,496,910 | +0.19(+0.39%) |
Jan 30, 2024 | 48.45 | 48.47 | 48.33 | 48.44 | 3,426,941 | -0.01(-0.03%) |
Jan 29, 2024 | 48.42 | 48.48 | 48.40 | 48.46 | 8,054,167 | +0.17(+0.36%) |
Jan 26, 2024 | 48.29 | 48.35 | 48.25 | 48.28 | 4,053,984 | -0.07(-0.14%) |
Jan 25, 2024 | 48.33 | 48.35 | 48.28 | 48.35 | 4,069,920 | +0.19(+0.39%) |
Jan 24, 2024 | 48.34 | 48.37 | 48.16 | 48.17 | 4,400,603 | -0.09(-0.18%) |
Jan 23, 2024 | 48.30 | 48.31 | 48.20 | 48.25 | 5,026,591 | -0.11(-0.23%) |
Jan 22, 2024 | 48.41 | 48.46 | 48.34 | 48.36 | 5,451,695 | +0.02(+0.04%) |
Jan 19, 2024 | 48.30 | 48.35 | 48.23 | 48.34 | 3,513,229 | +0.09(+0.18%) |
Jan 18, 2024 | 48.33 | 48.33 | 48.23 | 48.25 | 2,669,586 | -0.02(-0.04%) |
Jan 17, 2024 | 48.39 | 48.39 | 48.27 | 48.27 | 3,373,538 | -0.14(-0.29%) |
Jan 16, 2024 | 48.56 | 48.61 | 48.40 | 48.41 | 3,297,755 | -0.24(-0.49%) |
Jan 12, 2024 | 48.68 | 48.75 | 48.65 | 48.65 | 2,643,831 | +0.00(+0.00%) |
Jan 11, 2024 | 48.56 | 48.65 | 48.49 | 48.65 | 3,186,056 | +0.21(+0.43%) |
Jan 10, 2024 | 48.57 | 48.61 | 48.43 | 48.44 | 3,466,704 | -0.07(-0.14%) |
Jan 09, 2024 | 48.47 | 48.59 | 48.47 | 48.51 | 5,172,435 | -0.04(-0.08%) |
Jan 08, 2024 | 48.43 | 48.62 | 48.43 | 48.55 | 3,484,973 | +0.09(+0.18%) |
Jan 05, 2024 | 48.46 | 48.64 | 48.43 | 48.46 | 2,771,718 | -0.12(-0.24%) |
Jan 04, 2024 | 48.60 | 48.66 | 48.55 | 48.58 | 2,488,308 | -0.30(-0.61%) |
Jan 03, 2024 | 48.73 | 48.91 | 48.70 | 48.88 | 3,839,802 | +0.15(+0.30%) |
Jan 02, 2024 | 48.71 | 48.78 | 48.68 | 48.73 | 3,488,885 | -0.18(-0.37%) |
Dec 29, 2023 | 48.87 | 48.93 | 48.85 | 48.91 | 4,356,807 | -0.17(-0.34%) |
Dec 28, 2023 | 49.17 | 49.19 | 49.06 | 49.08 | 13,220,466 | -0.17(-0.35%) |
Dec 27, 2023 | 49.17 | 49.27 | 49.13 | 49.26 | 3,290,359 | +0.29(+0.59%) |
Dec 26, 2023 | 48.88 | 48.99 | 48.87 | 48.97 | 3,621,354 | +0.02(+0.04%) |
Dec 22, 2023 | 49.03 | 49.08 | 48.95 | 48.95 | 2,762,157 | -0.02(-0.05%) |
Dec 21, 2023 | 49.06 | 49.10 | 48.93 | 48.97 | 3,505,918 | -0.07(-0.14%) |
Dec 20, 2023 | 48.96 | 49.22 | 48.93 | 49.04 | 2,857,444 | +0.22(+0.45%) |
Dec 19, 2023 | 48.76 | 48.82 | 48.75 | 48.82 | 2,856,978 | +0.25(+0.52%) |
Dec 18, 2023 | 48.57 | 48.58 | 48.53 | 48.57 | 3,889,436 | -0.06(-0.12%) |
Dec 15, 2023 | 48.62 | 48.70 | 48.60 | 48.62 | 2,943,026 | +0.12(+0.24%) |
Dec 14, 2023 | 48.43 | 48.54 | 48.42 | 48.51 | 2,812,034 | +0.16(+0.34%) |
Dec 13, 2023 | 48.09 | 48.38 | 48.09 | 48.34 | 2,580,327 | +0.40(+0.82%) |
Dec 12, 2023 | 47.91 | 47.97 | 47.88 | 47.95 | 2,237,490 | +0.12(+0.24%) |
Dec 11, 2023 | 47.80 | 47.86 | 47.76 | 47.83 | 3,803,594 | -0.02(-0.04%) |
Dec 08, 2023 | 47.81 | 47.87 | 47.79 | 47.85 | 3,166,992 | -0.20(-0.42%) |
Dec 07, 2023 | 48.03 | 48.10 | 48.02 | 48.06 | 2,122,296 | -0.05(-0.11%) |
Dec 06, 2023 | 48.06 | 48.14 | 48.02 | 48.11 | 3,012,515 | +0.14(+0.30%) |
Dec 05, 2023 | 47.81 | 47.99 | 47.81 | 47.96 | 4,251,224 | +0.26(+0.54%) |
Dec 04, 2023 | 47.69 | 47.75 | 47.62 | 47.71 | 5,718,038 | +0.03(+0.06%) |
Dec 01, 2023 | 47.41 | 47.71 | 47.41 | 47.68 | 3,173,399 | +0.29(+0.60%) |
Nov 30, 2023 | 47.41 | 47.43 | 47.33 | 47.39 | 2,916,479 | -0.13(-0.26%) |
Nov 29, 2023 | 47.46 | 47.55 | 47.44 | 47.52 | 10,421,584 | +0.24(+0.51%) |
Nov 28, 2023 | 47.12 | 47.29 | 47.11 | 47.28 | 2,485,055 | +0.13(+0.29%) |
Nov 27, 2023 | 47.05 | 47.15 | 47.04 | 47.14 | 2,450,135 | +0.25(+0.52%) |
Nov 24, 2023 | 46.91 | 46.92 | 46.85 | 46.90 | 1,236,166 | -0.22(-0.46%) |
Nov 22, 2023 | 47.16 | 47.19 | 47.07 | 47.11 | 1,848,435 | -0.01(-0.02%) |
Nov 21, 2023 | 47.14 | 47.18 | 47.07 | 47.12 | 2,584,069 | +0.04(+0.08%) |
Nov 20, 2023 | 46.98 | 47.10 | 46.98 | 47.08 | 2,740,677 | +0.05(+0.10%) |
Nov 17, 2023 | 47.06 | 47.07 | 46.99 | 47.04 | 2,565,431 | +0.05(+0.10%) |
Nov 16, 2023 | 46.94 | 47.05 | 46.93 | 46.99 | 2,412,757 | +0.18(+0.39%) |
Nov 15, 2023 | 46.85 | 46.85 | 46.76 | 46.81 | 2,109,666 | -0.07(-0.14%) |
Nov 14, 2023 | 46.79 | 46.88 | 46.78 | 46.87 | 2,503,626 | +0.36(+0.78%) |
Nov 13, 2023 | 46.47 | 46.54 | 46.41 | 46.51 | 1,988,044 | -0.01(-0.03%) |
Nov 10, 2023 | 46.56 | 46.57 | 46.50 | 46.53 | 1,700,801 | +0.04(+0.09%) |
Nov 09, 2023 | 46.69 | 46.71 | 46.48 | 46.48 | 2,391,993 | -0.19(-0.40%) |
Nov 08, 2023 | 46.62 | 46.72 | 46.62 | 46.67 | 2,180,153 | +0.13(+0.29%) |
Nov 07, 2023 | 46.46 | 46.58 | 46.46 | 46.54 | 1,999,615 | +0.26(+0.55%) |
Nov 06, 2023 | 46.33 | 46.36 | 46.27 | 46.28 | 3,058,185 | -0.19(-0.40%) |
Nov 03, 2023 | 46.46 | 46.54 | 46.43 | 46.47 | 2,781,119 | +0.20(+0.44%) |
Nov 02, 2023 | 46.26 | 46.30 | 46.21 | 46.27 | 2,400,505 | +0.19(+0.42%) |