Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 48.00 | 48.10 | 47.70 | 48.06 | 12,096,915 | +0.27(+0.56%) |
May 09, 2024 | 48.00 | 48.09 | 47.65 | 47.79 | 12,446,664 | -0.21(-0.44%) |
May 08, 2024 | 47.44 | 48.14 | 47.25 | 48.00 | 15,129,778 | +0.72(+1.52%) |
May 07, 2024 | 47.21 | 47.46 | 47.01 | 47.28 | 14,306,950 | +0.17(+0.36%) |
May 06, 2024 | 47.22 | 47.44 | 46.97 | 47.11 | 14,162,221 | -0.01(-0.02%) |
May 03, 2024 | 47.10 | 47.40 | 46.84 | 47.12 | 17,935,316 | +0.33(+0.71%) |
May 02, 2024 | 47.03 | 47.12 | 46.60 | 46.79 | 15,458,520 | -0.05(-0.11%) |
May 01, 2024 | 46.70 | 47.57 | 46.68 | 46.84 | 18,261,648 | -0.14(-0.30%) |
Apr 30, 2024 | 47.61 | 47.69 | 46.97 | 46.98 | 18,534,036 | -0.80(-1.67%) |
Apr 29, 2024 | 47.99 | 48.31 | 47.58 | 47.78 | 11,597,968 | -0.08(-0.17%) |
Apr 26, 2024 | 47.64 | 48.28 | 47.61 | 47.86 | 14,658,916 | -0.24(-0.50%) |
Apr 25, 2024 | 48.78 | 48.93 | 47.85 | 48.10 | 18,779,640 | -0.25(-0.52%) |
Apr 24, 2024 | 48.05 | 48.38 | 47.92 | 48.35 | 14,827,902 | +0.03(+0.06%) |
Apr 23, 2024 | 48.14 | 48.46 | 48.05 | 48.32 | 16,248,908 | +0.18(+0.37%) |
Apr 22, 2024 | 48.49 | 48.59 | 48.00 | 48.14 | 20,133,616 | -0.18(-0.37%) |
Apr 19, 2024 | 48.39 | 48.43 | 48.03 | 48.32 | 20,964,436 | +0.21(+0.44%) |
Apr 18, 2024 | 48.41 | 48.41 | 47.88 | 48.11 | 13,080,758 | +0.32(+0.67%) |
Apr 17, 2024 | 48.00 | 48.28 | 47.71 | 47.79 | 14,406,928 | -0.13(-0.27%) |
Apr 16, 2024 | 48.47 | 48.51 | 47.84 | 47.92 | 14,232,548 | -0.32(-0.66%) |
Apr 15, 2024 | 49.72 | 49.79 | 48.20 | 48.24 | 20,307,874 | -0.25(-0.52%) |
Apr 12, 2024 | 49.21 | 49.23 | 48.44 | 48.49 | 16,418,354 | -1.04(-2.10%) |
Apr 11, 2024 | 49.32 | 49.59 | 49.00 | 49.53 | 15,703,941 | +0.32(+0.65%) |
Apr 10, 2024 | 49.73 | 49.77 | 48.81 | 49.21 | 20,026,602 | -0.80(-1.60%) |
Apr 09, 2024 | 48.84 | 50.20 | 48.52 | 50.01 | 26,691,746 | +1.77(+3.67%) |
Apr 08, 2024 | 48.19 | 48.66 | 48.16 | 48.24 | 15,374,712 | -0.31(-0.64%) |
Apr 05, 2024 | 47.96 | 48.67 | 47.89 | 48.55 | 18,661,296 | +0.44(+0.91%) |
Apr 04, 2024 | 49.09 | 49.55 | 48.04 | 48.11 | 17,366,264 | -0.63(-1.29%) |
Apr 03, 2024 | 48.80 | 49.22 | 48.66 | 48.74 | 22,204,220 | -0.22(-0.45%) |
Apr 02, 2024 | 49.56 | 49.68 | 48.75 | 48.96 | 16,547,352 | -0.67(-1.36%) |
Apr 01, 2024 | 49.56 | 49.79 | 49.46 | 49.63 | 15,259,004 | +0.13(+0.26%) |
Mar 28, 2024 | 49.49 | 49.60 | 49.58 | 49.51 | 18,442,130 | +0.14(+0.28%) |
Mar 27, 2024 | 49.37 | 49.50 | 49.01 | 49.37 | 17,374,230 | +0.22(+0.44%) |
Mar 26, 2024 | 49.15 | 49.41 | 49.08 | 49.15 | 13,955,832 | -0.13(-0.26%) |
Mar 25, 2024 | 49.16 | 49.36 | 48.89 | 49.28 | 16,323,203 | -0.10(-0.20%) |
Mar 22, 2024 | 49.64 | 49.69 | 49.32 | 49.38 | 15,145,655 | -0.10(-0.20%) |
Mar 21, 2024 | 49.31 | 49.78 | 49.16 | 49.48 | 26,382,678 | +0.33(+0.67%) |
Mar 20, 2024 | 48.64 | 49.18 | 48.54 | 49.15 | 18,704,020 | +0.41(+0.83%) |
Mar 19, 2024 | 48.72 | 49.19 | 48.57 | 48.74 | 19,760,910 | -0.13(-0.26%) |
Mar 18, 2024 | 48.82 | 49.26 | 48.58 | 48.87 | 17,547,868 | +0.34(+0.69%) |
Mar 15, 2024 | 49.39 | 49.56 | 48.51 | 48.53 | 57,515,332 | -0.85(-1.73%) |
Mar 14, 2024 | 49.86 | 49.94 | 49.20 | 49.39 | 17,379,994 | -0.32(-0.64%) |
Mar 13, 2024 | 49.62 | 49.74 | 49.42 | 49.70 | 16,889,036 | +0.04(+0.08%) |
Mar 12, 2024 | 50.13 | 50.14 | 49.48 | 49.66 | 17,731,386 | -0.15(-0.30%) |
Mar 11, 2024 | 49.32 | 49.89 | 49.18 | 49.81 | 17,859,082 | +0.71(+1.45%) |
Mar 08, 2024 | 48.47 | 49.38 | 48.45 | 49.10 | 19,474,028 | +0.60(+1.23%) |
Mar 07, 2024 | 49.04 | 49.08 | 48.43 | 48.50 | 21,397,382 | -0.27(-0.55%) |
Mar 06, 2024 | 48.58 | 49.00 | 48.57 | 48.77 | 21,069,672 | +0.22(+0.45%) |
Mar 05, 2024 | 48.64 | 48.67 | 48.18 | 48.55 | 18,246,408 | -0.18(-0.37%) |
Mar 04, 2024 | 47.98 | 49.06 | 47.83 | 48.73 | 25,418,516 | +0.72(+1.51%) |
Mar 01, 2024 | 47.72 | 48.03 | 47.27 | 48.01 | 18,659,282 | +0.03(+0.06%) |
Feb 29, 2024 | 47.80 | 48.09 | 47.74 | 47.98 | 23,147,066 | +0.31(+0.65%) |
Feb 28, 2024 | 47.81 | 48.09 | 47.62 | 47.67 | 14,744,115 | -0.25(-0.52%) |
Feb 27, 2024 | 47.76 | 48.06 | 47.63 | 47.92 | 12,636,127 | -0.09(-0.19%) |
Feb 26, 2024 | 48.45 | 48.50 | 47.97 | 48.01 | 13,122,738 | -0.46(-0.94%) |
Feb 23, 2024 | 48.23 | 48.74 | 48.11 | 48.46 | 13,249,306 | +0.29(+0.60%) |
Feb 22, 2024 | 47.88 | 48.31 | 47.76 | 48.18 | 22,192,918 | +0.09(+0.19%) |
Feb 21, 2024 | 48.06 | 48.13 | 47.51 | 48.09 | 16,111,913 | +0.20(+0.41%) |
Feb 20, 2024 | 47.58 | 48.08 | 47.46 | 47.89 | 26,600,652 | -0.16(-0.33%) |
Feb 16, 2024 | 48.35 | 48.68 | 48.00 | 48.05 | 25,175,370 | -0.61(-1.26%) |
Feb 15, 2024 | 47.87 | 49.28 | 47.80 | 48.66 | 43,226,440 | -1.21(-2.43%) |
Feb 14, 2024 | 49.17 | 49.93 | 49.15 | 49.87 | 31,159,040 | +0.63(+1.29%) |
Feb 13, 2024 | 49.22 | 49.54 | 48.74 | 49.24 | 23,817,622 | -0.35(-0.70%) |
Feb 12, 2024 | 49.62 | 49.79 | 49.12 | 49.58 | 19,197,132 | -0.14(-0.28%) |
Feb 09, 2024 | 49.53 | 49.85 | 49.23 | 49.72 | 24,273,700 | +0.18(+0.36%) |
Feb 08, 2024 | 49.50 | 49.58 | 49.15 | 49.55 | 19,758,420 | +0.18(+0.36%) |
Feb 07, 2024 | 49.89 | 49.94 | 49.06 | 49.37 | 16,929,130 | -0.21(-0.42%) |
Feb 06, 2024 | 49.90 | 50.20 | 49.38 | 49.58 | 19,421,616 | +0.47(+0.95%) |
Feb 05, 2024 | 49.54 | 49.74 | 48.86 | 49.11 | 19,760,626 | -0.66(-1.34%) |
Feb 02, 2024 | 49.73 | 49.97 | 49.21 | 49.77 | 20,700,958 | +0.00(+0.00%) |
Feb 01, 2024 | 49.82 | 50.05 | 49.42 | 49.77 | 20,795,768 | +0.00(+0.00%) |
Jan 31, 2024 | 51.43 | 51.52 | 49.66 | 49.77 | 29,529,338 | -2.04(-3.94%) |
Jan 30, 2024 | 51.88 | 51.99 | 51.57 | 51.82 | 14,432,450 | -0.05(-0.10%) |
Jan 29, 2024 | 51.42 | 51.96 | 51.41 | 51.87 | 13,599,225 | +0.15(+0.29%) |
Jan 26, 2024 | 52.00 | 52.19 | 51.57 | 51.72 | 13,267,837 | -0.19(-0.36%) |
Jan 25, 2024 | 51.33 | 52.13 | 51.33 | 51.91 | 19,073,312 | +1.01(+1.99%) |
Jan 24, 2024 | 51.58 | 51.58 | 50.79 | 50.89 | 19,615,376 | -0.45(-0.87%) |
Jan 23, 2024 | 50.97 | 51.40 | 50.91 | 51.34 | 15,182,537 | +0.19(+0.37%) |
Jan 22, 2024 | 51.13 | 51.36 | 50.99 | 51.15 | 20,464,502 | +0.30(+0.59%) |
Jan 19, 2024 | 50.34 | 50.97 | 50.32 | 50.85 | 23,203,294 | +0.52(+1.02%) |
Jan 18, 2024 | 49.89 | 50.39 | 49.87 | 50.34 | 18,635,090 | +0.45(+0.89%) |
Jan 17, 2024 | 49.83 | 50.02 | 49.51 | 49.89 | 17,511,964 | -0.29(-0.57%) |
Jan 16, 2024 | 49.84 | 50.18 | 49.66 | 50.18 | 17,152,724 | +0.25(+0.50%) |
Jan 12, 2024 | 50.09 | 50.40 | 49.89 | 49.93 | 18,939,186 | -0.10(-0.20%) |
Jan 11, 2024 | 50.04 | 50.09 | 49.63 | 50.03 | 16,591,047 | +0.20(+0.40%) |
Jan 10, 2024 | 49.59 | 49.91 | 49.42 | 49.83 | 15,294,913 | +0.33(+0.66%) |
Jan 09, 2024 | 49.56 | 49.63 | 49.03 | 49.51 | 20,654,808 | -0.55(-1.09%) |
Jan 08, 2024 | 49.35 | 50.09 | 49.29 | 50.05 | 18,183,790 | +0.37(+0.74%) |
Jan 05, 2024 | 49.77 | 49.96 | 49.46 | 49.68 | 14,103,580 | +0.01(+0.02%) |
Jan 04, 2024 | 50.03 | 50.10 | 49.58 | 49.67 | 18,279,772 | -0.43(-0.85%) |
Jan 03, 2024 | 49.76 | 50.27 | 49.54 | 50.10 | 20,468,320 | +0.39(+0.78%) |
Jan 02, 2024 | 49.69 | 50.06 | 49.46 | 49.71 | 20,624,126 | -0.01(-0.02%) |
Dec 29, 2023 | 49.65 | 49.79 | 49.43 | 49.72 | 12,692,953 | +0.04(+0.08%) |
Dec 28, 2023 | 49.78 | 49.83 | 49.63 | 49.68 | 8,686,526 | +0.04(+0.08%) |
Dec 27, 2023 | 49.51 | 49.76 | 49.49 | 49.64 | 10,581,819 | +0.16(+0.32%) |
Dec 26, 2023 | 49.32 | 49.61 | 49.26 | 49.49 | 9,875,948 | +0.19(+0.38%) |
Dec 22, 2023 | 49.05 | 49.60 | 49.05 | 49.30 | 13,110,491 | +0.38(+0.78%) |
Dec 21, 2023 | 49.14 | 49.19 | 48.60 | 48.92 | 19,070,672 | -0.10(-0.20%) |
Dec 20, 2023 | 49.33 | 49.54 | 49.01 | 49.02 | 18,095,846 | -0.37(-0.76%) |
Dec 19, 2023 | 49.58 | 49.66 | 49.05 | 49.39 | 17,305,792 | -0.06(-0.12%) |
Dec 18, 2023 | 49.13 | 49.50 | 48.62 | 49.45 | 20,778,438 | +0.36(+0.74%) |
Dec 15, 2023 | 48.71 | 49.14 | 48.65 | 49.08 | 59,864,068 | +0.42(+0.87%) |
Dec 14, 2023 | 49.21 | 49.22 | 48.40 | 48.66 | 28,870,626 | -0.25(-0.50%) |
Dec 13, 2023 | 48.46 | 48.92 | 48.04 | 48.91 | 18,290,026 | +0.35(+0.73%) |
Dec 12, 2023 | 48.80 | 48.81 | 48.33 | 48.55 | 19,012,714 | -0.06(-0.12%) |
Dec 11, 2023 | 48.17 | 48.66 | 48.08 | 48.61 | 26,019,980 | +0.99(+2.09%) |
Dec 08, 2023 | 47.52 | 47.82 | 47.45 | 47.62 | 16,296,824 | +0.12(+0.25%) |
Dec 07, 2023 | 47.15 | 47.60 | 47.05 | 47.50 | 20,804,840 | +0.55(+1.17%) |
Dec 06, 2023 | 47.31 | 47.45 | 46.90 | 46.95 | 19,846,368 | -0.23(-0.48%) |
Dec 05, 2023 | 46.99 | 47.20 | 46.84 | 47.17 | 21,319,418 | -0.12(-0.25%) |
Dec 04, 2023 | 47.30 | 47.42 | 47.03 | 47.29 | 18,097,568 | -0.41(-0.87%) |