Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 51.36 | 51.36 | 50.42 | 50.45 | 8,367,173 | -0.74(-1.45%) |
May 17, 2024 | 51.02 | 51.41 | 50.83 | 51.19 | 8,772,702 | +0.34(+0.67%) |
May 16, 2024 | 50.98 | 51.27 | 50.81 | 50.85 | 8,111,474 | -0.22(-0.43%) |
May 15, 2024 | 51.45 | 51.75 | 50.69 | 51.07 | 15,942,188 | +0.18(+0.35%) |
May 14, 2024 | 50.78 | 50.99 | 50.49 | 50.89 | 10,244,477 | +0.59(+1.17%) |
May 13, 2024 | 50.59 | 50.79 | 50.29 | 50.30 | 9,515,623 | -0.05(-0.10%) |
May 10, 2024 | 50.49 | 50.60 | 49.95 | 50.35 | 8,636,514 | -0.06(-0.12%) |
May 09, 2024 | 50.14 | 50.46 | 49.91 | 50.41 | 7,973,899 | +0.24(+0.48%) |
May 08, 2024 | 49.49 | 50.18 | 49.30 | 50.17 | 6,643,937 | +0.29(+0.58%) |
May 07, 2024 | 50.30 | 50.53 | 49.85 | 49.88 | 9,147,912 | -0.16(-0.32%) |
May 06, 2024 | 50.00 | 50.34 | 49.69 | 50.04 | 10,167,260 | +0.39(+0.79%) |
May 03, 2024 | 49.80 | 50.21 | 49.48 | 49.65 | 14,931,949 | +0.63(+1.29%) |
May 02, 2024 | 48.82 | 49.06 | 48.36 | 49.02 | 12,595,832 | +0.79(+1.64%) |
May 01, 2024 | 47.46 | 49.26 | 47.46 | 48.23 | 26,306,352 | +1.21(+2.57%) |
Apr 30, 2024 | 47.47 | 47.76 | 46.98 | 47.02 | 12,556,944 | -0.75(-1.57%) |
Apr 29, 2024 | 48.21 | 48.57 | 47.70 | 47.77 | 15,275,369 | -0.42(-0.87%) |
Apr 26, 2024 | 48.36 | 48.89 | 48.16 | 48.19 | 9,127,781 | -0.28(-0.58%) |
Apr 25, 2024 | 48.68 | 48.82 | 47.80 | 48.47 | 11,645,948 | -0.54(-1.10%) |
Apr 24, 2024 | 48.35 | 49.12 | 48.11 | 49.01 | 9,540,191 | +0.28(+0.57%) |
Apr 23, 2024 | 48.14 | 49.06 | 47.87 | 48.73 | 12,999,029 | +0.55(+1.14%) |
Apr 22, 2024 | 47.30 | 48.42 | 47.22 | 48.18 | 13,819,504 | +0.86(+1.82%) |
Apr 19, 2024 | 45.83 | 47.37 | 45.74 | 47.32 | 15,332,469 | +1.21(+2.62%) |
Apr 18, 2024 | 45.76 | 46.42 | 45.63 | 46.11 | 9,415,860 | +0.28(+0.61%) |
Apr 17, 2024 | 46.32 | 46.49 | 45.74 | 45.83 | 10,585,702 | +0.08(+0.17%) |
Apr 16, 2024 | 46.04 | 46.16 | 45.46 | 45.75 | 15,759,980 | -0.59(-1.27%) |
Apr 15, 2024 | 46.85 | 47.45 | 45.98 | 46.34 | 19,878,094 | -0.18(-0.39%) |
Apr 12, 2024 | 46.27 | 46.80 | 46.14 | 46.52 | 12,978,117 | -0.42(-0.89%) |
Apr 11, 2024 | 47.11 | 47.26 | 46.23 | 46.94 | 13,806,530 | +0.04(+0.09%) |
Apr 10, 2024 | 48.15 | 48.20 | 46.55 | 46.90 | 28,358,990 | -2.45(-4.96%) |
Apr 09, 2024 | 49.28 | 49.51 | 48.90 | 49.35 | 8,755,901 | +0.32(+0.65%) |
Apr 08, 2024 | 48.34 | 49.23 | 48.20 | 49.03 | 7,390,083 | +0.82(+1.70%) |
Apr 05, 2024 | 47.90 | 48.42 | 47.81 | 48.21 | 7,787,041 | +0.03(+0.06%) |
Apr 04, 2024 | 48.87 | 49.32 | 48.03 | 48.18 | 11,683,791 | -0.10(-0.21%) |
Apr 03, 2024 | 48.22 | 48.65 | 48.05 | 48.28 | 8,816,472 | -0.10(-0.21%) |
Apr 02, 2024 | 48.75 | 48.82 | 48.19 | 48.38 | 11,014,724 | -0.91(-1.85%) |
Apr 01, 2024 | 50.35 | 50.40 | 49.21 | 49.29 | 10,703,799 | -0.99(-1.97%) |
Mar 28, 2024 | 49.96 | 50.25 | 49.80 | 50.28 | 10,248,934 | +0.26(+0.52%) |
Mar 27, 2024 | 48.36 | 50.05 | 48.36 | 50.02 | 12,923,361 | +1.78(+3.69%) |
Mar 26, 2024 | 48.81 | 49.04 | 48.20 | 48.24 | 5,388,937 | -0.30(-0.62%) |
Mar 25, 2024 | 48.57 | 49.13 | 48.44 | 48.54 | 7,032,541 | +0.07(+0.14%) |
Mar 22, 2024 | 49.62 | 49.84 | 48.38 | 48.47 | 10,917,132 | -1.07(-2.16%) |
Mar 21, 2024 | 49.10 | 50.04 | 49.10 | 49.54 | 13,327,041 | +0.72(+1.47%) |
Mar 20, 2024 | 47.14 | 49.26 | 46.98 | 48.82 | 17,996,648 | +1.48(+3.13%) |
Mar 19, 2024 | 47.03 | 47.65 | 47.00 | 47.34 | 7,533,525 | +0.16(+0.34%) |
Mar 18, 2024 | 47.50 | 47.60 | 47.03 | 47.18 | 7,759,048 | -0.30(-0.63%) |
Mar 15, 2024 | 46.89 | 47.94 | 46.89 | 47.48 | 13,987,940 | +0.25(+0.53%) |
Mar 14, 2024 | 48.23 | 48.43 | 46.90 | 47.23 | 19,324,474 | -1.26(-2.60%) |
Mar 13, 2024 | 48.40 | 49.08 | 48.22 | 48.49 | 8,103,516 | +0.05(+0.10%) |
Mar 12, 2024 | 48.83 | 49.03 | 48.17 | 48.44 | 13,044,428 | -0.49(-0.99%) |
Mar 11, 2024 | 49.00 | 49.34 | 48.69 | 48.93 | 11,274,366 | -0.25(-0.50%) |
Mar 08, 2024 | 49.71 | 50.05 | 49.11 | 49.18 | 12,173,557 | +0.04(+0.08%) |
Mar 07, 2024 | 49.67 | 50.10 | 48.99 | 49.14 | 14,759,964 | +0.07(+0.14%) |
Mar 06, 2024 | 48.80 | 49.96 | 47.59 | 49.07 | 52,456,160 | -0.06(-0.12%) |
Mar 05, 2024 | 46.97 | 49.33 | 46.97 | 49.13 | 23,131,858 | +1.90(+4.03%) |
Mar 04, 2024 | 47.32 | 48.17 | 47.14 | 47.22 | 17,605,508 | -0.01(-0.02%) |
Mar 01, 2024 | 47.06 | 47.37 | 46.24 | 47.23 | 15,756,733 | -0.53(-1.10%) |
Feb 29, 2024 | 47.85 | 48.51 | 47.41 | 47.76 | 12,002,400 | +0.64(+1.37%) |
Feb 28, 2024 | 47.30 | 47.66 | 47.05 | 47.11 | 7,840,549 | -0.52(-1.08%) |
Feb 27, 2024 | 47.27 | 47.85 | 47.24 | 47.63 | 10,168,485 | +0.59(+1.24%) |
Feb 26, 2024 | 47.39 | 47.80 | 46.72 | 47.05 | 9,627,820 | -0.45(-0.94%) |
Feb 23, 2024 | 47.60 | 47.99 | 47.12 | 47.49 | 12,569,602 | -0.10(-0.21%) |
Feb 22, 2024 | 47.80 | 48.12 | 47.31 | 47.59 | 9,621,897 | -0.04(-0.08%) |
Feb 21, 2024 | 47.65 | 47.83 | 47.24 | 47.63 | 10,471,805 | -0.32(-0.66%) |
Feb 20, 2024 | 47.72 | 48.33 | 47.61 | 47.95 | 9,300,594 | -0.38(-0.78%) |
Feb 16, 2024 | 48.34 | 48.75 | 47.78 | 48.32 | 11,218,358 | -0.51(-1.04%) |
Feb 15, 2024 | 47.63 | 49.14 | 47.63 | 48.83 | 17,931,066 | +1.51(+3.19%) |
Feb 14, 2024 | 47.07 | 47.40 | 46.47 | 47.32 | 12,569,868 | +0.86(+1.86%) |
Feb 13, 2024 | 46.94 | 47.17 | 45.71 | 46.46 | 28,466,980 | -2.05(-4.23%) |
Feb 12, 2024 | 47.52 | 49.02 | 47.42 | 48.51 | 17,415,238 | +1.02(+2.15%) |
Feb 09, 2024 | 46.71 | 47.61 | 46.14 | 47.49 | 15,229,459 | +0.82(+1.76%) |
Feb 08, 2024 | 46.08 | 46.78 | 46.02 | 46.67 | 12,676,280 | +0.19(+0.41%) |
Feb 07, 2024 | 46.81 | 46.86 | 45.31 | 46.48 | 32,127,986 | -0.12(-0.26%) |
Feb 06, 2024 | 47.15 | 47.67 | 46.24 | 46.60 | 21,499,364 | -0.60(-1.26%) |
Feb 05, 2024 | 47.55 | 47.59 | 46.81 | 47.19 | 19,177,854 | -0.79(-1.65%) |
Feb 02, 2024 | 46.74 | 48.29 | 46.44 | 47.99 | 33,249,678 | +0.22(+0.46%) |
Feb 01, 2024 | 49.48 | 49.67 | 46.19 | 47.77 | 56,886,060 | -1.54(-3.12%) |
Jan 31, 2024 | 49.86 | 51.12 | 49.21 | 49.31 | 41,893,148 | -3.07(-5.85%) |
Jan 30, 2024 | 52.48 | 52.76 | 52.25 | 52.37 | 7,248,325 | -0.21(-0.40%) |
Jan 29, 2024 | 51.83 | 52.62 | 51.64 | 52.58 | 7,406,155 | +0.86(+1.67%) |
Jan 26, 2024 | 51.61 | 52.32 | 51.41 | 51.72 | 10,122,155 | +0.19(+0.37%) |
Jan 25, 2024 | 52.09 | 52.35 | 50.87 | 51.53 | 12,508,445 | -0.32(-0.61%) |
Jan 24, 2024 | 51.50 | 52.34 | 51.34 | 51.85 | 11,796,319 | +0.60(+1.16%) |
Jan 23, 2024 | 51.92 | 52.11 | 50.99 | 51.25 | 10,718,572 | -0.50(-0.96%) |
Jan 22, 2024 | 50.95 | 51.81 | 50.80 | 51.75 | 15,378,219 | +1.12(+2.21%) |
Jan 19, 2024 | 49.56 | 50.63 | 49.09 | 50.63 | 21,195,174 | +1.25(+2.53%) |
Jan 18, 2024 | 49.25 | 49.55 | 48.73 | 49.38 | 13,447,414 | +0.44(+0.89%) |
Jan 17, 2024 | 48.42 | 49.27 | 48.05 | 48.94 | 14,521,793 | -0.21(-0.42%) |
Jan 16, 2024 | 49.16 | 49.69 | 48.85 | 49.15 | 14,716,374 | -0.84(-1.69%) |
Jan 12, 2024 | 50.97 | 51.20 | 49.54 | 49.99 | 18,079,452 | -0.66(-1.31%) |
Jan 11, 2024 | 50.88 | 50.96 | 49.86 | 50.66 | 17,073,218 | -0.67(-1.31%) |
Jan 10, 2024 | 51.06 | 51.35 | 50.62 | 51.33 | 12,038,613 | +0.12(+0.23%) |
Jan 09, 2024 | 51.09 | 51.42 | 50.86 | 51.21 | 8,480,392 | -0.59(-1.13%) |
Jan 08, 2024 | 51.18 | 51.82 | 50.86 | 51.80 | 11,316,234 | +0.48(+0.93%) |
Jan 05, 2024 | 50.46 | 51.87 | 50.29 | 51.32 | 15,618,977 | +0.61(+1.19%) |
Jan 04, 2024 | 50.32 | 51.23 | 50.27 | 50.72 | 9,312,520 | +0.25(+0.49%) |
Jan 03, 2024 | 51.50 | 51.59 | 50.37 | 50.47 | 14,272,915 | -1.72(-3.29%) |
Jan 02, 2024 | 51.52 | 52.79 | 51.38 | 52.18 | 14,101,812 | +0.17(+0.32%) |
Dec 29, 2023 | 52.68 | 52.71 | 51.97 | 52.02 | 9,491,060 | -0.82(-1.56%) |
Dec 28, 2023 | 52.51 | 52.87 | 52.41 | 52.84 | 7,711,285 | +0.13(+0.24%) |
Dec 27, 2023 | 52.86 | 52.98 | 52.41 | 52.71 | 6,623,083 | -0.09(-0.17%) |
Dec 26, 2023 | 52.09 | 52.99 | 51.90 | 52.80 | 11,672,689 | +0.80(+1.55%) |
Dec 22, 2023 | 52.08 | 52.55 | 51.70 | 52.00 | 10,833,184 | +0.33(+0.63%) |
Dec 21, 2023 | 51.60 | 51.97 | 51.08 | 51.67 | 11,854,370 | +0.56(+1.09%) |
Dec 20, 2023 | 52.08 | 52.75 | 51.08 | 51.11 | 15,074,971 | -1.22(-2.33%) |
Dec 19, 2023 | 51.69 | 52.52 | 51.37 | 52.33 | 15,137,197 | +0.76(+1.48%) |
Dec 18, 2023 | 52.28 | 52.51 | 51.52 | 51.57 | 15,790,184 | -0.54(-1.04%) |
Dec 15, 2023 | 53.06 | 53.14 | 51.78 | 52.11 | 24,192,470 | -0.85(-1.60%) |
Dec 14, 2023 | 52.26 | 53.60 | 51.99 | 52.96 | 40,382,256 | +2.44(+4.83%) |
Dec 13, 2023 | 47.72 | 50.56 | 47.52 | 50.52 | 28,417,704 | +2.79(+5.86%) |
Dec 12, 2023 | 47.95 | 48.12 | 47.63 | 47.72 | 9,977,242 | -0.37(-0.78%) |
Dec 11, 2023 | 48.13 | 48.34 | 47.81 | 48.10 | 8,867,451 | -0.11(-0.22%) |
Dec 08, 2023 | 47.80 | 48.56 | 47.33 | 48.21 | 13,823,983 | +0.52(+1.09%) |
Dec 07, 2023 | 46.98 | 47.71 | 46.82 | 47.69 | 11,291,259 | +0.91(+1.94%) |
Dec 06, 2023 | 47.17 | 48.31 | 46.70 | 46.78 | 17,466,212 | +0.02(+0.04%) |
Dec 05, 2023 | 47.07 | 47.20 | 46.61 | 46.76 | 13,855,219 | -0.59(-1.25%) |
Dec 04, 2023 | 46.12 | 47.48 | 46.08 | 47.35 | 20,859,134 | +0.65(+1.39%) |
Dec 01, 2023 | 44.15 | 46.83 | 43.94 | 46.70 | 30,468,736 | +2.30(+5.19%) |
Nov 30, 2023 | 44.52 | 44.82 | 44.07 | 44.40 | 13,592,914 | +0.09(+0.20%) |
Nov 29, 2023 | 43.79 | 44.95 | 43.75 | 44.31 | 18,908,492 | +0.91(+2.09%) |
Nov 28, 2023 | 43.36 | 43.48 | 42.81 | 43.40 | 9,643,236 | -0.01(-0.02%) |
Nov 27, 2023 | 43.38 | 43.56 | 43.04 | 43.41 | 8,931,390 | -0.28(-0.63%) |
Nov 24, 2023 | 43.64 | 43.88 | 43.39 | 43.69 | 4,472,267 | +0.06(+0.14%) |
Nov 22, 2023 | 43.94 | 44.05 | 43.36 | 43.63 | 11,629,019 | +0.19(+0.43%) |
Nov 21, 2023 | 44.19 | 44.31 | 43.39 | 43.44 | 12,086,492 | -0.99(-2.24%) |
Nov 20, 2023 | 44.52 | 44.52 | 43.97 | 44.44 | 11,646,443 | -0.05(-0.11%) |
Nov 17, 2023 | 44.31 | 44.74 | 44.01 | 44.49 | 14,146,169 | +0.67(+1.53%) |
Nov 16, 2023 | 44.15 | 44.45 | 43.44 | 43.82 | 14,789,927 | -0.56(-1.26%) |
Nov 15, 2023 | 43.85 | 44.75 | 43.72 | 44.38 | 21,040,334 | +0.60(+1.37%) |
Nov 14, 2023 | 42.38 | 44.29 | 42.32 | 43.78 | 35,598,516 | +3.00(+7.36%) |
Nov 13, 2023 | 40.49 | 40.89 | 40.11 | 40.78 | 11,003,092 | +0.07(+0.17%) |
Nov 10, 2023 | 40.81 | 40.87 | 40.14 | 40.71 | 10,411,557 | +0.23(+0.56%) |
Nov 09, 2023 | 41.39 | 41.55 | 40.31 | 40.48 | 17,440,172 | -0.87(-2.09%) |
Nov 08, 2023 | 41.87 | 42.00 | 41.16 | 41.35 | 10,734,091 | -0.55(-1.32%) |
Nov 07, 2023 | 42.24 | 42.32 | 41.66 | 41.90 | 13,597,350 | -0.41(-0.98%) |
Nov 06, 2023 | 42.95 | 43.20 | 42.07 | 42.31 | 14,582,166 | -0.61(-1.42%) |
Nov 03, 2023 | 42.66 | 43.50 | 42.61 | 42.92 | 24,359,484 | +1.51(+3.64%) |
Nov 02, 2023 | 39.75 | 41.49 | 39.70 | 41.42 | 22,871,252 | +2.22(+5.67%) |
Nov 01, 2023 | 38.99 | 39.31 | 38.58 | 39.19 | 16,965,982 | +0.16(+0.40%) |
Oct 31, 2023 | 38.94 | 39.19 | 38.53 | 39.04 | 9,966,242 | +0.22(+0.56%) |
Oct 30, 2023 | 38.69 | 39.01 | 38.21 | 38.82 | 13,101,218 | +0.57(+1.49%) |
Oct 27, 2023 | 39.05 | 39.09 | 37.86 | 38.25 | 18,446,462 | -0.84(-2.14%) |
Oct 26, 2023 | 37.99 | 39.39 | 37.99 | 39.08 | 28,701,858 | +1.13(+2.98%) |
Oct 25, 2023 | 37.75 | 38.22 | 37.06 | 37.95 | 31,874,078 | -0.14(-0.36%) |
Oct 24, 2023 | 38.57 | 38.80 | 37.59 | 38.09 | 21,344,340 | -0.24(-0.62%) |
Oct 23, 2023 | 38.34 | 39.17 | 38.27 | 38.33 | 24,869,614 | -0.15(-0.38%) |
Oct 20, 2023 | 39.89 | 39.97 | 38.44 | 38.47 | 45,087,144 | -1.60(-4.00%) |
Oct 19, 2023 | 40.59 | 41.35 | 39.97 | 40.08 | 20,363,730 | -0.44(-1.09%) |
Oct 18, 2023 | 41.21 | 41.36 | 40.40 | 40.52 | 21,066,192 | -1.13(-2.72%) |
Oct 17, 2023 | 40.53 | 42.23 | 40.46 | 41.65 | 21,929,348 | +0.87(+2.12%) |
Oct 16, 2023 | 40.29 | 40.89 | 40.18 | 40.79 | 13,399,800 | +1.01(+2.55%) |
Oct 13, 2023 | 40.99 | 41.12 | 39.66 | 39.77 | 17,499,244 | -0.80(-1.96%) |
Oct 12, 2023 | 41.08 | 41.26 | 40.20 | 40.57 | 14,850,904 | -0.50(-1.22%) |
Oct 11, 2023 | 41.20 | 41.77 | 40.66 | 41.07 | 12,307,694 | +0.03(+0.07%) |
Oct 10, 2023 | 40.76 | 41.38 | 40.70 | 41.04 | 14,876,005 | +0.63(+1.56%) |
Oct 09, 2023 | 40.01 | 40.64 | 39.93 | 40.41 | 8,379,359 | -0.02(-0.05%) |
Oct 06, 2023 | 39.80 | 40.94 | 39.46 | 40.43 | 17,820,630 | +0.11(+0.27%) |
Oct 05, 2023 | 39.64 | 40.43 | 39.44 | 40.32 | 12,482,127 | +0.66(+1.66%) |
Oct 04, 2023 | 39.33 | 39.75 | 38.84 | 39.67 | 14,020,486 | +0.37(+0.95%) |
Oct 03, 2023 | 39.81 | 39.88 | 39.05 | 39.29 | 17,215,552 | -0.79(-1.96%) |
Oct 02, 2023 | 41.07 | 41.21 | 39.90 | 40.08 | 19,401,330 | -1.02(-2.49%) |
Sep 29, 2023 | 40.98 | 41.68 | 40.86 | 41.10 | 17,072,884 | +0.47(+1.16%) |
Sep 28, 2023 | 40.21 | 41.01 | 40.16 | 40.63 | 11,569,403 | +0.40(+1.00%) |
Sep 27, 2023 | 40.56 | 40.65 | 39.89 | 40.23 | 11,364,468 | -0.22(-0.54%) |
Sep 26, 2023 | 40.52 | 41.31 | 40.38 | 40.44 | 14,671,647 | -0.64(-1.56%) |
Sep 25, 2023 | 40.30 | 41.09 | 40.84 | 41.08 | 11,057,544 | +0.58(+1.43%) |
Sep 22, 2023 | 40.80 | 41.02 | 40.31 | 40.50 | 11,227,414 | -0.27(-0.65%) |
Sep 21, 2023 | 41.16 | 41.45 | 40.60 | 40.77 | 15,122,824 | -0.60(-1.45%) |
Sep 20, 2023 | 42.02 | 42.39 | 41.32 | 41.37 | 12,792,281 | -0.36(-0.87%) |
Sep 19, 2023 | 41.78 | 42.26 | 41.38 | 41.73 | 11,301,576 | -0.10(-0.24%) |
Sep 18, 2023 | 42.49 | 42.58 | 41.79 | 41.83 | 13,445,887 | -0.81(-1.90%) |
Sep 15, 2023 | 42.53 | 42.90 | 42.23 | 42.64 | 12,605,875 | -0.24(-0.57%) |
Sep 14, 2023 | 42.59 | 43.02 | 42.37 | 42.89 | 10,966,361 | +0.83(+1.97%) |
Sep 13, 2023 | 42.78 | 42.92 | 41.70 | 42.06 | 15,695,472 | -0.52(-1.21%) |
Sep 12, 2023 | 42.25 | 43.00 | 42.11 | 42.57 | 16,916,860 | +0.35(+0.83%) |
Sep 11, 2023 | 42.55 | 43.01 | 42.15 | 42.22 | 11,819,118 | -0.08(-0.18%) |
Sep 08, 2023 | 42.02 | 42.47 | 41.43 | 42.30 | 13,206,458 | +0.38(+0.91%) |
Sep 07, 2023 | 42.30 | 42.63 | 41.77 | 41.92 | 14,047,373 | -0.58(-1.35%) |
Sep 06, 2023 | 43.40 | 43.75 | 42.27 | 42.50 | 15,417,593 | -1.00(-2.31%) |
Sep 05, 2023 | 44.41 | 44.42 | 43.50 | 43.50 | 12,058,790 | -1.00(-2.26%) |