Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 53.76 | 53.91 | 53.41 | 53.50 | 4,214,298 | -0.44(-0.82%) |
May 21, 2024 | 53.87 | 54.23 | 53.51 | 53.94 | 3,389,422 | +0.16(+0.30%) |
May 20, 2024 | 53.66 | 53.91 | 53.24 | 53.78 | 3,654,127 | +0.28(+0.52%) |
May 17, 2024 | 53.39 | 53.59 | 53.07 | 53.50 | 2,898,077 | +0.20(+0.38%) |
May 16, 2024 | 53.31 | 53.56 | 53.19 | 53.30 | 2,709,413 | +0.08(+0.15%) |
May 15, 2024 | 53.37 | 53.47 | 53.02 | 53.22 | 4,223,220 | +0.38(+0.72%) |
May 14, 2024 | 53.32 | 53.36 | 52.67 | 52.84 | 3,459,681 | -0.20(-0.38%) |
May 13, 2024 | 53.00 | 53.36 | 52.48 | 53.04 | 5,545,680 | -0.03(-0.06%) |
May 10, 2024 | 53.50 | 53.67 | 52.75 | 53.07 | 5,043,433 | +0.23(+0.44%) |
May 09, 2024 | 52.24 | 53.09 | 51.93 | 52.84 | 3,715,366 | +0.69(+1.32%) |
May 08, 2024 | 51.90 | 52.23 | 51.53 | 52.15 | 3,172,735 | +0.03(+0.06%) |
May 07, 2024 | 51.81 | 52.24 | 51.58 | 52.12 | 3,547,520 | +0.71(+1.38%) |
May 06, 2024 | 51.58 | 51.65 | 51.04 | 51.41 | 3,000,776 | +0.01(+0.02%) |
May 03, 2024 | 51.67 | 51.85 | 50.66 | 51.40 | 3,741,758 | +0.24(+0.47%) |
May 02, 2024 | 52.16 | 52.39 | 50.68 | 51.16 | 4,651,546 | +0.01(+0.02%) |
May 01, 2024 | 50.93 | 52.09 | 49.93 | 51.15 | 7,031,940 | +0.17(+0.33%) |
Apr 30, 2024 | 50.63 | 51.49 | 50.21 | 50.98 | 4,740,928 | -0.16(-0.31%) |
Apr 29, 2024 | 50.77 | 51.39 | 50.69 | 51.14 | 2,626,928 | +0.69(+1.37%) |
Apr 26, 2024 | 51.00 | 51.22 | 50.20 | 50.45 | 3,477,144 | -0.52(-1.02%) |
Apr 25, 2024 | 51.02 | 51.22 | 50.35 | 50.97 | 4,517,583 | -0.26(-0.51%) |
Apr 24, 2024 | 50.01 | 51.36 | 49.62 | 51.23 | 3,538,437 | +0.56(+1.11%) |
Apr 23, 2024 | 50.36 | 51.11 | 50.24 | 50.67 | 4,636,465 | +0.04(+0.08%) |
Apr 22, 2024 | 49.66 | 50.67 | 49.43 | 50.63 | 4,257,197 | +0.79(+1.59%) |
Apr 19, 2024 | 48.81 | 49.98 | 48.68 | 49.84 | 4,112,500 | +1.27(+2.61%) |
Apr 18, 2024 | 48.61 | 48.81 | 48.17 | 48.57 | 2,822,719 | +0.25(+0.52%) |
Apr 17, 2024 | 47.33 | 48.42 | 47.15 | 48.32 | 3,124,341 | +1.46(+3.12%) |
Apr 16, 2024 | 47.85 | 47.85 | 46.62 | 46.86 | 3,468,643 | -1.06(-2.21%) |
Apr 15, 2024 | 49.10 | 49.54 | 47.91 | 47.92 | 4,414,095 | -0.99(-2.02%) |
Apr 12, 2024 | 49.25 | 49.45 | 48.39 | 48.91 | 5,523,844 | -0.11(-0.22%) |
Apr 11, 2024 | 49.14 | 49.20 | 48.38 | 49.02 | 3,753,120 | +0.22(+0.45%) |
Apr 10, 2024 | 48.35 | 48.97 | 47.69 | 48.80 | 4,737,025 | -0.75(-1.51%) |
Apr 09, 2024 | 48.98 | 49.59 | 48.73 | 49.55 | 4,359,215 | +0.77(+1.58%) |
Apr 08, 2024 | 48.61 | 49.12 | 48.41 | 48.78 | 2,655,357 | +0.21(+0.43%) |
Apr 05, 2024 | 48.46 | 48.79 | 47.96 | 48.57 | 3,825,859 | -0.08(-0.16%) |
Apr 04, 2024 | 49.19 | 49.64 | 48.16 | 48.65 | 6,348,006 | +0.02(+0.04%) |
Apr 03, 2024 | 48.81 | 49.17 | 48.41 | 48.63 | 3,553,888 | -0.09(-0.18%) |
Apr 02, 2024 | 49.00 | 49.35 | 48.48 | 48.72 | 3,771,447 | -0.44(-0.90%) |
Apr 01, 2024 | 49.11 | 49.24 | 48.37 | 49.16 | 4,255,072 | -0.03(-0.06%) |
Mar 28, 2024 | 48.65 | 49.35 | 49.28 | 49.19 | 5,401,400 | +0.67(+1.38%) |
Mar 27, 2024 | 46.83 | 48.55 | 46.64 | 48.52 | 6,547,050 | +1.84(+3.94%) |
Mar 26, 2024 | 48.10 | 48.27 | 46.56 | 46.68 | 8,490,455 | -1.57(-3.25%) |
Mar 25, 2024 | 48.28 | 48.38 | 47.88 | 48.25 | 3,960,720 | -0.07(-0.14%) |
Mar 22, 2024 | 48.74 | 48.76 | 48.16 | 48.32 | 3,857,288 | -0.18(-0.37%) |
Mar 21, 2024 | 48.25 | 49.07 | 48.02 | 48.50 | 5,090,384 | +0.34(+0.71%) |
Mar 20, 2024 | 48.45 | 48.58 | 47.77 | 48.16 | 4,506,485 | -0.35(-0.72%) |
Mar 19, 2024 | 48.60 | 48.91 | 48.34 | 48.51 | 8,267,017 | +0.00(+0.00%) |
Mar 18, 2024 | 47.95 | 48.80 | 47.70 | 48.51 | 8,109,426 | +0.67(+1.40%) |
Mar 15, 2024 | 47.50 | 48.34 | 47.42 | 47.84 | 11,847,842 | +0.23(+0.48%) |
Mar 14, 2024 | 47.93 | 48.08 | 47.23 | 47.61 | 7,035,262 | -0.46(-0.96%) |
Mar 13, 2024 | 47.23 | 48.20 | 47.23 | 48.07 | 7,599,058 | +1.09(+2.32%) |
Mar 12, 2024 | 47.50 | 48.02 | 46.92 | 46.98 | 4,942,060 | -0.66(-1.39%) |
Mar 11, 2024 | 47.79 | 48.17 | 47.47 | 47.64 | 4,643,514 | -0.36(-0.75%) |
Mar 08, 2024 | 47.99 | 48.38 | 47.60 | 48.00 | 4,393,415 | +0.01(+0.02%) |
Mar 07, 2024 | 47.85 | 49.21 | 47.85 | 47.99 | 9,605,586 | +0.89(+1.89%) |
Mar 06, 2024 | 46.81 | 47.46 | 46.43 | 47.10 | 8,225,409 | +1.00(+2.17%) |
Mar 05, 2024 | 46.99 | 47.81 | 45.99 | 46.10 | 7,624,712 | -0.60(-1.28%) |
Mar 04, 2024 | 44.59 | 46.97 | 44.49 | 46.70 | 9,860,244 | +1.91(+4.26%) |
Mar 01, 2024 | 46.85 | 47.00 | 44.17 | 44.79 | 13,834,336 | -3.04(-6.36%) |
Feb 29, 2024 | 48.00 | 48.22 | 47.44 | 47.83 | 9,703,316 | +0.15(+0.31%) |
Feb 28, 2024 | 47.09 | 47.73 | 46.96 | 47.68 | 7,348,983 | +0.55(+1.17%) |
Feb 27, 2024 | 46.27 | 47.15 | 46.02 | 47.13 | 6,647,129 | +1.21(+2.64%) |
Feb 26, 2024 | 46.79 | 46.84 | 45.52 | 45.92 | 7,097,754 | -1.28(-2.72%) |
Feb 23, 2024 | 45.12 | 47.38 | 45.11 | 47.20 | 11,732,994 | +2.23(+4.96%) |
Feb 22, 2024 | 44.99 | 46.31 | 44.25 | 44.97 | 7,782,615 | -0.68(-1.49%) |
Feb 21, 2024 | 45.04 | 45.68 | 44.70 | 45.65 | 4,844,948 | +0.93(+2.07%) |
Feb 20, 2024 | 45.21 | 45.72 | 44.68 | 44.72 | 4,875,202 | -0.50(-1.11%) |
Feb 16, 2024 | 44.65 | 45.25 | 44.34 | 45.23 | 6,271,811 | +0.36(+0.81%) |
Feb 15, 2024 | 44.42 | 45.23 | 44.30 | 44.86 | 4,826,570 | +0.62(+1.40%) |
Feb 14, 2024 | 43.87 | 44.33 | 43.55 | 44.24 | 3,619,497 | +0.49(+1.13%) |
Feb 13, 2024 | 44.28 | 44.53 | 42.93 | 43.75 | 4,163,856 | -0.85(-1.90%) |
Feb 12, 2024 | 44.10 | 44.78 | 43.95 | 44.60 | 3,651,310 | +0.51(+1.16%) |
Feb 09, 2024 | 43.41 | 44.10 | 43.30 | 44.08 | 3,189,068 | +0.51(+1.18%) |
Feb 08, 2024 | 43.69 | 43.85 | 43.07 | 43.57 | 4,090,385 | -0.31(-0.70%) |
Feb 07, 2024 | 44.80 | 44.80 | 43.73 | 43.88 | 4,543,685 | -0.59(-1.33%) |
Feb 06, 2024 | 43.90 | 44.65 | 43.73 | 44.47 | 4,127,690 | +0.39(+0.90%) |
Feb 05, 2024 | 44.44 | 44.65 | 44.02 | 44.07 | 3,734,901 | -0.94(-2.08%) |
Feb 02, 2024 | 45.56 | 45.83 | 44.54 | 45.01 | 3,701,072 | -1.03(-2.23%) |
Feb 01, 2024 | 44.96 | 46.08 | 44.77 | 46.04 | 4,643,697 | +0.95(+2.10%) |
Jan 31, 2024 | 45.41 | 45.71 | 44.85 | 45.09 | 6,692,564 | -0.02(-0.04%) |
Jan 30, 2024 | 44.79 | 45.41 | 44.48 | 45.11 | 4,202,701 | +0.31(+0.68%) |
Jan 29, 2024 | 44.83 | 45.20 | 44.40 | 44.80 | 3,385,444 | -0.13(-0.29%) |
Jan 26, 2024 | 44.67 | 45.11 | 44.62 | 44.93 | 4,574,928 | +0.36(+0.82%) |
Jan 25, 2024 | 44.10 | 44.60 | 43.81 | 44.57 | 4,041,534 | +1.03(+2.36%) |
Jan 24, 2024 | 44.50 | 44.65 | 43.43 | 43.54 | 5,772,169 | -0.64(-1.45%) |
Jan 23, 2024 | 44.55 | 44.68 | 43.94 | 44.18 | 5,576,626 | -0.27(-0.60%) |
Jan 22, 2024 | 44.78 | 45.22 | 44.39 | 44.45 | 4,475,769 | -0.25(-0.55%) |
Jan 19, 2024 | 44.93 | 44.94 | 44.31 | 44.69 | 4,292,563 | -0.16(-0.35%) |
Jan 18, 2024 | 45.28 | 45.41 | 44.30 | 44.85 | 5,482,055 | -0.68(-1.49%) |
Jan 17, 2024 | 45.71 | 46.39 | 44.95 | 45.53 | 4,959,877 | -0.58(-1.26%) |
Jan 16, 2024 | 46.45 | 46.67 | 45.86 | 46.11 | 7,012,059 | -0.56(-1.20%) |
Jan 12, 2024 | 46.86 | 47.21 | 46.35 | 46.68 | 4,800,670 | +0.22(+0.47%) |
Jan 11, 2024 | 47.14 | 47.14 | 46.10 | 46.46 | 4,694,139 | -0.81(-1.71%) |
Jan 10, 2024 | 47.58 | 47.64 | 47.22 | 47.27 | 3,268,979 | -0.35(-0.73%) |
Jan 09, 2024 | 47.87 | 48.15 | 47.50 | 47.61 | 4,682,549 | -0.72(-1.49%) |
Jan 08, 2024 | 48.26 | 48.68 | 47.96 | 48.33 | 4,148,118 | -0.03(-0.06%) |
Jan 05, 2024 | 47.41 | 48.40 | 47.09 | 48.36 | 3,791,115 | +0.83(+1.74%) |
Jan 04, 2024 | 47.86 | 47.86 | 47.38 | 47.53 | 3,574,186 | -0.23(-0.47%) |
Jan 03, 2024 | 47.63 | 47.95 | 46.97 | 47.76 | 4,739,793 | -0.08(-0.16%) |