Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 49.75 | 49.75 | 49.69 | 49.74 | 2,741,635 | -0.05(-0.10%) |
May 23, 2024 | 49.91 | 49.91 | 49.73 | 49.79 | 4,269,455 | -0.12(-0.24%) |
May 22, 2024 | 49.98 | 50.00 | 49.88 | 49.91 | 4,538,485 | -0.14(-0.28%) |
May 21, 2024 | 50.04 | 50.14 | 50.02 | 50.05 | 4,541,988 | +0.01(+0.02%) |
May 20, 2024 | 50.17 | 50.17 | 50.03 | 50.04 | 6,858,907 | -0.06(-0.12%) |
May 17, 2024 | 50.27 | 50.27 | 50.07 | 50.10 | 6,505,983 | -0.16(-0.32%) |
May 16, 2024 | 50.35 | 50.40 | 50.25 | 50.26 | 3,347,076 | -0.08(-0.16%) |
May 15, 2024 | 50.36 | 50.39 | 50.30 | 50.34 | 4,810,445 | +0.12(+0.24%) |
May 14, 2024 | 50.27 | 50.27 | 50.20 | 50.22 | 3,041,293 | -0.01(-0.02%) |
May 13, 2024 | 50.22 | 50.24 | 50.18 | 50.23 | 4,557,983 | +0.05(+0.10%) |
May 10, 2024 | 50.24 | 50.25 | 50.15 | 50.18 | 3,890,555 | -0.08(-0.16%) |
May 09, 2024 | 50.25 | 50.28 | 50.21 | 50.26 | 3,282,477 | +0.00(+0.00%) |
May 08, 2024 | 50.26 | 50.29 | 50.22 | 50.26 | 2,769,354 | +0.00(+0.00%) |
May 07, 2024 | 50.23 | 50.31 | 50.22 | 50.26 | 4,608,163 | +0.15(+0.30%) |
May 06, 2024 | 50.08 | 50.14 | 50.06 | 50.11 | 4,882,473 | +0.07(+0.14%) |
May 03, 2024 | 50.03 | 50.09 | 49.98 | 50.04 | 5,009,487 | +0.19(+0.38%) |
May 02, 2024 | 49.81 | 49.91 | 49.81 | 49.85 | 6,665,287 | +0.07(+0.14%) |
May 01, 2024 | 49.82 | 49.82 | 49.66 | 49.78 | 4,493,819 | +0.07(+0.14%) |
Apr 30, 2024 | 49.71 | 49.75 | 49.66 | 49.71 | 2,464,714 | -0.05(-0.10%) |
Apr 29, 2024 | 49.73 | 49.77 | 49.69 | 49.76 | 3,438,241 | +0.10(+0.20%) |
Apr 26, 2024 | 49.71 | 49.75 | 49.65 | 49.66 | 3,006,032 | +0.04(+0.08%) |
Apr 25, 2024 | 49.64 | 49.66 | 49.60 | 49.62 | 5,829,732 | -0.16(-0.32%) |
Apr 24, 2024 | 49.79 | 49.82 | 49.75 | 49.78 | 2,543,550 | -0.05(-0.10%) |
Apr 23, 2024 | 49.80 | 49.91 | 49.78 | 49.83 | 3,476,316 | -0.01(-0.02%) |
Apr 22, 2024 | 49.88 | 49.89 | 49.81 | 49.84 | 3,168,188 | +0.00(+0.00%) |
Apr 19, 2024 | 49.91 | 49.91 | 49.84 | 49.84 | 3,600,504 | +0.03(+0.06%) |
Apr 18, 2024 | 49.77 | 49.84 | 49.73 | 49.81 | 2,385,998 | +0.03(+0.06%) |
Apr 17, 2024 | 49.78 | 49.84 | 49.72 | 49.78 | 4,794,398 | +0.01(+0.02%) |
Apr 16, 2024 | 49.83 | 49.83 | 49.72 | 49.77 | 8,312,192 | -0.09(-0.18%) |
Apr 15, 2024 | 49.86 | 49.88 | 49.75 | 49.86 | 6,526,550 | -0.08(-0.16%) |
Apr 12, 2024 | 49.92 | 49.96 | 49.88 | 49.94 | 4,067,825 | +0.17(+0.34%) |
Apr 11, 2024 | 49.72 | 49.81 | 49.68 | 49.77 | 6,671,666 | +0.07(+0.14%) |
Apr 10, 2024 | 49.75 | 49.78 | 49.66 | 49.70 | 6,520,184 | -0.31(-0.62%) |
Apr 09, 2024 | 49.97 | 50.05 | 49.97 | 50.01 | 3,808,279 | +0.09(+0.18%) |
Apr 08, 2024 | 49.85 | 49.93 | 49.82 | 49.92 | 4,639,342 | +0.09(+0.18%) |
Apr 05, 2024 | 49.85 | 49.94 | 49.82 | 49.83 | 4,127,947 | -0.15(-0.30%) |
Apr 04, 2024 | 49.98 | 49.98 | 49.92 | 49.98 | 4,536,789 | +0.06(+0.12%) |
Apr 03, 2024 | 49.87 | 49.92 | 49.78 | 49.92 | 5,753,801 | -0.07(-0.14%) |
Apr 02, 2024 | 50.08 | 50.08 | 49.94 | 49.99 | 4,821,956 | -0.22(-0.44%) |
Apr 01, 2024 | 50.20 | 50.27 | 50.06 | 50.21 | 5,404,390 | -0.13(-0.26%) |
Mar 28, 2024 | 50.28 | 50.34 | 50.29 | 50.34 | 4,676,750 | +0.01(+0.02%) |
Mar 27, 2024 | 50.29 | 50.34 | 50.23 | 50.33 | 4,513,455 | +0.07(+0.14%) |
Mar 26, 2024 | 50.32 | 50.34 | 50.22 | 50.26 | 3,603,307 | -0.03(-0.06%) |
Mar 25, 2024 | 50.46 | 50.46 | 50.28 | 50.29 | 2,685,807 | -0.17(-0.34%) |
Mar 22, 2024 | 50.48 | 50.50 | 50.42 | 50.46 | 3,216,807 | +0.08(+0.16%) |
Mar 21, 2024 | 50.39 | 50.41 | 50.34 | 50.38 | 3,057,526 | +0.02(+0.04%) |
Mar 20, 2024 | 50.43 | 50.43 | 50.27 | 50.36 | 2,705,015 | -0.06(-0.12%) |
Mar 19, 2024 | 50.43 | 50.44 | 50.35 | 50.42 | 2,587,978 | +0.05(+0.10%) |
Mar 18, 2024 | 50.37 | 50.41 | 50.34 | 50.37 | 1,987,562 | +0.02(+0.04%) |
Mar 15, 2024 | 50.38 | 50.38 | 50.30 | 50.35 | 2,249,894 | +0.00(+0.00%) |
Mar 14, 2024 | 50.51 | 50.51 | 50.34 | 50.35 | 5,222,285 | -0.17(-0.33%) |
Mar 13, 2024 | 50.54 | 50.60 | 50.50 | 50.52 | 3,585,539 | -0.01(-0.02%) |
Mar 12, 2024 | 50.50 | 50.53 | 50.45 | 50.53 | 3,505,482 | +0.01(+0.02%) |
Mar 11, 2024 | 50.54 | 50.55 | 50.50 | 50.52 | 1,917,856 | -0.01(-0.02%) |
Mar 08, 2024 | 50.54 | 50.55 | 50.50 | 50.53 | 2,619,682 | +0.03(+0.06%) |
Mar 07, 2024 | 50.51 | 50.54 | 50.47 | 50.50 | 3,085,629 | +0.05(+0.10%) |
Mar 06, 2024 | 50.49 | 50.51 | 50.43 | 50.45 | 3,545,319 | -0.01(-0.02%) |
Mar 05, 2024 | 50.41 | 50.50 | 50.36 | 50.46 | 5,987,621 | +0.14(+0.28%) |
Mar 04, 2024 | 50.37 | 50.38 | 50.29 | 50.32 | 3,931,679 | -0.11(-0.22%) |
Mar 01, 2024 | 50.35 | 50.47 | 50.25 | 50.43 | 3,204,539 | +0.11(+0.22%) |
Feb 29, 2024 | 50.34 | 50.42 | 50.31 | 50.32 | 3,397,237 | +0.04(+0.08%) |
Feb 28, 2024 | 50.32 | 50.34 | 50.26 | 50.28 | 4,562,481 | +0.07(+0.14%) |
Feb 27, 2024 | 50.25 | 50.31 | 50.21 | 50.21 | 3,390,489 | -0.04(-0.08%) |
Feb 26, 2024 | 50.37 | 50.37 | 50.24 | 50.25 | 4,313,374 | -0.12(-0.24%) |
Feb 23, 2024 | 50.26 | 50.40 | 50.24 | 50.37 | 5,081,253 | +0.14(+0.28%) |
Feb 22, 2024 | 50.29 | 50.33 | 50.20 | 50.23 | 4,007,244 | -0.03(-0.06%) |
Feb 21, 2024 | 50.29 | 50.35 | 50.26 | 50.26 | 2,890,646 | +0.01(+0.02%) |
Feb 20, 2024 | 50.31 | 50.33 | 50.23 | 50.25 | 4,318,079 | -0.05(-0.10%) |
Feb 16, 2024 | 50.25 | 50.32 | 50.16 | 50.30 | 2,969,937 | -0.05(-0.10%) |
Feb 15, 2024 | 50.31 | 50.38 | 50.27 | 50.35 | 3,566,375 | +0.11(+0.22%) |
Feb 14, 2024 | 50.08 | 50.27 | 50.06 | 50.24 | 2,380,712 | +0.16(+0.32%) |
Feb 13, 2024 | 50.10 | 50.10 | 50.01 | 50.08 | 4,803,755 | -0.22(-0.43%) |
Feb 12, 2024 | 50.28 | 50.37 | 50.26 | 50.30 | 3,276,527 | +0.09(+0.18%) |
Feb 09, 2024 | 50.16 | 50.23 | 50.16 | 50.21 | 2,366,161 | +0.05(+0.10%) |
Feb 08, 2024 | 50.17 | 50.20 | 50.15 | 50.16 | 3,261,614 | -0.02(-0.04%) |
Feb 07, 2024 | 50.18 | 50.28 | 50.15 | 50.18 | 3,485,087 | -0.02(-0.04%) |
Feb 06, 2024 | 50.13 | 50.22 | 50.08 | 50.20 | 3,936,563 | +0.13(+0.26%) |
Feb 05, 2024 | 50.23 | 50.26 | 50.04 | 50.07 | 7,682,795 | -0.25(-0.49%) |
Feb 02, 2024 | 50.37 | 50.40 | 50.31 | 50.32 | 5,502,773 | -0.35(-0.69%) |
Feb 01, 2024 | 50.55 | 50.71 | 50.54 | 50.67 | 4,076,039 | +0.26(+0.51%) |
Jan 31, 2024 | 50.38 | 50.48 | 50.33 | 50.41 | 4,670,582 | +0.17(+0.33%) |
Jan 30, 2024 | 50.23 | 50.31 | 50.16 | 50.24 | 5,462,532 | +0.07(+0.14%) |
Jan 29, 2024 | 50.05 | 50.21 | 50.04 | 50.17 | 5,208,021 | +0.22(+0.44%) |
Jan 26, 2024 | 49.99 | 50.03 | 49.94 | 49.95 | 4,799,836 | -0.09(-0.18%) |
Jan 25, 2024 | 50.02 | 50.06 | 49.98 | 50.04 | 3,927,088 | +0.20(+0.40%) |
Jan 24, 2024 | 50.01 | 50.03 | 49.83 | 49.85 | 4,229,471 | -0.06(-0.12%) |
Jan 23, 2024 | 49.93 | 49.95 | 49.88 | 49.91 | 4,425,500 | -0.05(-0.10%) |
Jan 22, 2024 | 49.99 | 50.04 | 49.95 | 49.95 | 5,995,186 | +0.02(+0.04%) |
Jan 19, 2024 | 50.00 | 50.01 | 49.88 | 49.94 | 4,732,318 | -0.08(-0.16%) |
Jan 18, 2024 | 50.13 | 50.13 | 50.00 | 50.01 | 4,163,079 | -0.12(-0.24%) |
Jan 17, 2024 | 50.27 | 50.28 | 50.13 | 50.13 | 3,788,449 | -0.21(-0.41%) |
Jan 16, 2024 | 50.37 | 50.40 | 50.27 | 50.34 | 5,133,911 | -0.07(-0.14%) |
Jan 12, 2024 | 50.53 | 50.55 | 50.41 | 50.41 | 4,753,298 | -0.07(-0.14%) |
Jan 11, 2024 | 50.38 | 50.50 | 50.37 | 50.48 | 3,393,329 | +0.08(+0.16%) |
Jan 10, 2024 | 50.51 | 50.51 | 50.39 | 50.40 | 3,142,788 | -0.06(-0.12%) |
Jan 09, 2024 | 50.44 | 50.54 | 50.39 | 50.46 | 3,561,870 | +0.03(+0.06%) |
Jan 08, 2024 | 50.38 | 50.51 | 50.35 | 50.43 | 4,213,983 | +0.11(+0.22%) |
Jan 05, 2024 | 50.32 | 50.44 | 50.29 | 50.32 | 5,712,145 | -0.09(-0.18%) |
Jan 04, 2024 | 50.32 | 50.42 | 50.31 | 50.41 | 6,325,323 | -0.03(-0.06%) |
Jan 03, 2024 | 50.32 | 50.48 | 50.25 | 50.44 | 5,613,837 | +0.07(+0.14%) |
Jan 02, 2024 | 50.44 | 50.46 | 50.37 | 50.37 | 5,267,953 | -0.16(-0.31%) |
Dec 29, 2023 | 50.49 | 50.57 | 50.49 | 50.53 | 3,106,660 | -0.01(-0.02%) |
Dec 28, 2023 | 50.58 | 50.58 | 50.46 | 50.54 | 6,515,655 | -0.08(-0.16%) |
Dec 27, 2023 | 50.53 | 50.63 | 50.50 | 50.62 | 4,178,823 | +0.21(+0.41%) |
Dec 26, 2023 | 50.43 | 50.46 | 50.40 | 50.41 | 3,615,541 | +0.03(+0.06%) |
Dec 22, 2023 | 50.46 | 50.46 | 50.37 | 50.38 | 3,126,149 | -0.02(-0.04%) |
Dec 21, 2023 | 50.45 | 50.46 | 50.34 | 50.40 | 5,549,879 | +0.05(+0.10%) |
Dec 20, 2023 | 50.29 | 50.41 | 50.26 | 50.35 | 5,629,545 | +0.09(+0.18%) |
Dec 19, 2023 | 50.21 | 50.27 | 50.21 | 50.26 | 5,113,759 | +0.05(+0.10%) |
Dec 18, 2023 | 50.32 | 50.32 | 50.16 | 50.21 | 5,653,609 | -0.06(-0.12%) |
Dec 15, 2023 | 50.35 | 50.36 | 50.21 | 50.27 | 4,733,853 | +0.00(+0.00%) |
Dec 14, 2023 | 50.14 | 50.31 | 50.13 | 50.27 | 7,024,845 | +0.33(+0.65%) |
Dec 13, 2023 | 49.67 | 49.96 | 49.62 | 49.95 | 7,749,657 | +0.28(+0.56%) |
Dec 12, 2023 | 49.63 | 49.70 | 49.60 | 49.67 | 4,814,958 | +0.05(+0.10%) |
Dec 11, 2023 | 49.61 | 49.66 | 49.56 | 49.62 | 3,013,721 | -0.05(-0.10%) |
Dec 08, 2023 | 49.62 | 49.67 | 49.54 | 49.67 | 5,821,735 | +0.00(+0.00%) |
Dec 07, 2023 | 49.63 | 49.77 | 49.60 | 49.67 | 13,670,015 | +0.03(+0.06%) |
Dec 06, 2023 | 49.63 | 49.71 | 49.57 | 49.64 | 4,432,084 | +0.05(+0.10%) |
Dec 05, 2023 | 49.54 | 49.69 | 49.52 | 49.59 | 4,592,581 | +0.12(+0.24%) |
Dec 04, 2023 | 49.44 | 49.49 | 49.34 | 49.47 | 5,496,643 | -0.04(-0.08%) |