Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.42 | 49.78 | 49.09 | 49.62 | 4,703,839 | +0.38(+0.77%) |
May 16, 2024 | 49.93 | 50.07 | 49.21 | 49.24 | 5,312,108 | -0.47(-0.95%) |
May 15, 2024 | 49.62 | 49.81 | 48.69 | 49.71 | 5,741,947 | -0.12(-0.24%) |
May 14, 2024 | 50.00 | 50.13 | 49.54 | 49.83 | 4,435,108 | -0.07(-0.14%) |
May 13, 2024 | 50.24 | 50.44 | 49.62 | 49.90 | 6,733,217 | -0.22(-0.44%) |
May 10, 2024 | 51.06 | 51.20 | 50.01 | 50.12 | 5,061,392 | -0.73(-1.44%) |
May 09, 2024 | 50.69 | 51.20 | 50.58 | 50.85 | 4,436,895 | +0.29(+0.57%) |
May 08, 2024 | 50.41 | 51.07 | 50.30 | 50.56 | 5,146,321 | -0.42(-0.82%) |
May 07, 2024 | 50.90 | 51.28 | 50.82 | 50.98 | 5,102,964 | +0.12(+0.24%) |
May 06, 2024 | 50.86 | 51.46 | 50.66 | 50.86 | 5,858,371 | +0.32(+0.63%) |
May 03, 2024 | 51.11 | 51.30 | 50.16 | 50.54 | 8,953,781 | +0.20(+0.40%) |
May 02, 2024 | 51.12 | 52.25 | 50.03 | 50.34 | 13,273,904 | -0.06(-0.12%) |
May 01, 2024 | 50.96 | 51.15 | 49.77 | 50.40 | 8,502,797 | -0.78(-1.52%) |
Apr 30, 2024 | 52.75 | 52.86 | 51.14 | 51.18 | 7,538,755 | -1.90(-3.58%) |
Apr 29, 2024 | 52.50 | 53.20 | 52.50 | 53.08 | 4,810,237 | +0.37(+0.70%) |
Apr 26, 2024 | 52.43 | 52.89 | 52.10 | 52.71 | 4,618,444 | +0.10(+0.19%) |
Apr 25, 2024 | 52.04 | 52.65 | 51.43 | 52.61 | 6,391,817 | +0.51(+0.98%) |
Apr 24, 2024 | 52.20 | 52.41 | 51.76 | 52.10 | 6,463,857 | -0.47(-0.89%) |
Apr 23, 2024 | 51.97 | 52.71 | 51.62 | 52.57 | 4,172,500 | +0.44(+0.84%) |
Apr 22, 2024 | 51.56 | 52.55 | 51.11 | 52.13 | 6,362,773 | +0.30(+0.58%) |
Apr 19, 2024 | 51.53 | 52.44 | 51.42 | 51.83 | 5,075,408 | +0.40(+0.78%) |
Apr 18, 2024 | 51.94 | 52.15 | 51.23 | 51.43 | 5,168,128 | -0.24(-0.46%) |
Apr 17, 2024 | 52.04 | 52.65 | 51.44 | 51.67 | 6,183,091 | -0.51(-0.98%) |
Apr 16, 2024 | 52.37 | 52.70 | 51.55 | 52.18 | 6,991,257 | -0.50(-0.95%) |
Apr 15, 2024 | 53.66 | 54.04 | 52.49 | 52.68 | 7,848,878 | -0.74(-1.39%) |
Apr 12, 2024 | 54.47 | 55.09 | 53.26 | 53.42 | 9,808,668 | -0.48(-0.89%) |
Apr 11, 2024 | 54.49 | 54.93 | 53.27 | 53.90 | 7,529,009 | -0.61(-1.12%) |
Apr 10, 2024 | 54.01 | 54.55 | 53.54 | 54.51 | 7,980,443 | +0.37(+0.68%) |
Apr 09, 2024 | 53.57 | 54.21 | 53.25 | 54.14 | 7,886,004 | +0.71(+1.33%) |
Apr 08, 2024 | 53.49 | 53.80 | 52.96 | 53.43 | 7,179,702 | +0.16(+0.30%) |
Apr 05, 2024 | 52.78 | 53.58 | 52.33 | 53.27 | 7,669,299 | +0.73(+1.39%) |
Apr 04, 2024 | 52.95 | 53.12 | 52.30 | 52.54 | 7,698,799 | -0.23(-0.44%) |
Apr 03, 2024 | 51.85 | 52.83 | 51.85 | 52.77 | 8,997,356 | +1.15(+2.23%) |
Apr 02, 2024 | 51.26 | 51.65 | 50.87 | 51.62 | 7,092,873 | +0.67(+1.32%) |
Apr 01, 2024 | 50.92 | 51.20 | 50.32 | 50.95 | 8,015,460 | +0.77(+1.53%) |
Mar 28, 2024 | 49.97 | 50.29 | 49.72 | 50.18 | 9,259,397 | +0.72(+1.46%) |
Mar 27, 2024 | 48.54 | 49.47 | 48.48 | 49.46 | 5,579,276 | +0.67(+1.37%) |
Mar 26, 2024 | 49.17 | 49.33 | 48.77 | 48.79 | 5,830,437 | -0.26(-0.53%) |
Mar 25, 2024 | 48.68 | 49.24 | 48.56 | 49.05 | 6,089,959 | +0.68(+1.41%) |
Mar 22, 2024 | 48.59 | 48.83 | 48.30 | 48.37 | 4,640,157 | -0.16(-0.33%) |
Mar 21, 2024 | 48.63 | 48.65 | 48.20 | 48.53 | 6,671,281 | -0.08(-0.16%) |
Mar 20, 2024 | 48.08 | 48.85 | 48.00 | 48.61 | 6,248,150 | +0.18(+0.37%) |
Mar 19, 2024 | 47.45 | 48.53 | 47.34 | 48.43 | 8,603,739 | +0.96(+2.02%) |
Mar 18, 2024 | 47.67 | 48.02 | 47.26 | 47.47 | 6,689,641 | -0.15(-0.31%) |
Mar 15, 2024 | 47.51 | 48.29 | 47.47 | 47.62 | 16,340,751 | -0.24(-0.50%) |
Mar 14, 2024 | 47.31 | 47.87 | 47.24 | 47.86 | 9,066,396 | +0.89(+1.89%) |
Mar 13, 2024 | 46.58 | 47.35 | 46.58 | 46.97 | 8,925,463 | +0.82(+1.78%) |
Mar 12, 2024 | 46.27 | 46.55 | 46.07 | 46.15 | 7,000,710 | -0.09(-0.19%) |
Mar 11, 2024 | 45.70 | 46.31 | 45.28 | 46.24 | 7,642,216 | +0.51(+1.10%) |
Mar 08, 2024 | 45.60 | 45.94 | 45.37 | 45.73 | 6,854,464 | +0.27(+0.59%) |
Mar 07, 2024 | 45.03 | 45.85 | 44.98 | 45.46 | 7,836,876 | +0.44(+0.97%) |
Mar 06, 2024 | 45.15 | 45.18 | 44.48 | 45.03 | 8,437,095 | +0.37(+0.82%) |
Mar 05, 2024 | 44.19 | 44.99 | 43.92 | 44.66 | 9,650,480 | +0.70(+1.60%) |
Mar 04, 2024 | 44.12 | 44.30 | 43.83 | 43.96 | 7,380,114 | -0.02(-0.05%) |
Mar 01, 2024 | 44.04 | 44.37 | 43.67 | 43.98 | 12,145,925 | +0.33(+0.75%) |
Feb 29, 2024 | 43.78 | 44.03 | 43.43 | 43.65 | 8,048,691 | +0.03(+0.07%) |
Feb 28, 2024 | 43.69 | 44.50 | 43.32 | 43.62 | 11,460,228 | -0.29(-0.65%) |
Feb 27, 2024 | 43.72 | 44.22 | 43.54 | 43.91 | 7,533,001 | +0.49(+1.12%) |
Feb 26, 2024 | 43.32 | 43.94 | 43.08 | 43.42 | 8,237,749 | -0.05(-0.11%) |
Feb 23, 2024 | 43.11 | 43.71 | 42.73 | 43.47 | 7,095,520 | -0.09(-0.20%) |
Feb 22, 2024 | 43.28 | 43.85 | 42.92 | 43.56 | 10,986,709 | -0.14(-0.32%) |
Feb 21, 2024 | 43.31 | 44.22 | 43.24 | 43.70 | 7,590,422 | +0.69(+1.61%) |
Feb 20, 2024 | 42.98 | 43.42 | 42.73 | 43.01 | 6,436,623 | -0.05(-0.12%) |
Feb 16, 2024 | 42.79 | 43.32 | 42.56 | 43.06 | 6,234,141 | +0.27(+0.63%) |
Feb 15, 2024 | 41.47 | 42.91 | 41.47 | 42.79 | 8,927,553 | +1.34(+3.23%) |
Feb 14, 2024 | 41.66 | 42.10 | 41.26 | 41.45 | 6,768,224 | -0.06(-0.14%) |
Feb 13, 2024 | 41.69 | 41.88 | 41.03 | 41.51 | 6,571,950 | -0.34(-0.81%) |
Feb 12, 2024 | 41.40 | 42.19 | 41.37 | 41.85 | 8,043,867 | +0.64(+1.56%) |
Feb 09, 2024 | 42.00 | 42.18 | 40.97 | 41.20 | 7,532,074 | -0.81(-1.93%) |
Feb 08, 2024 | 40.95 | 42.09 | 40.93 | 42.02 | 11,191,239 | +1.09(+2.66%) |
Feb 07, 2024 | 40.79 | 41.09 | 40.31 | 40.93 | 6,822,915 | +0.23(+0.56%) |
Feb 06, 2024 | 40.55 | 41.11 | 40.36 | 40.70 | 6,928,321 | +0.39(+0.96%) |
Feb 05, 2024 | 40.69 | 40.76 | 40.09 | 40.31 | 7,518,605 | -0.60(-1.48%) |
Feb 02, 2024 | 41.34 | 41.43 | 40.83 | 40.92 | 7,016,420 | -0.50(-1.20%) |
Feb 01, 2024 | 41.90 | 42.22 | 41.09 | 41.41 | 7,953,282 | -0.22(-0.52%) |
Jan 31, 2024 | 42.78 | 42.82 | 41.62 | 41.63 | 7,043,372 | -1.29(-3.00%) |
Jan 30, 2024 | 42.08 | 42.95 | 42.02 | 42.92 | 6,067,837 | +0.54(+1.29%) |
Jan 29, 2024 | 42.18 | 42.41 | 41.64 | 42.37 | 5,410,842 | +0.15(+0.35%) |
Jan 26, 2024 | 42.00 | 42.37 | 41.72 | 42.22 | 5,822,608 | +0.13(+0.31%) |
Jan 25, 2024 | 41.41 | 42.11 | 41.09 | 42.10 | 8,171,991 | +0.86(+2.09%) |
Jan 24, 2024 | 41.31 | 41.49 | 40.88 | 41.23 | 8,235,537 | +0.32(+0.77%) |
Jan 23, 2024 | 40.84 | 41.45 | 40.68 | 40.92 | 5,906,727 | +0.12(+0.29%) |
Jan 22, 2024 | 40.42 | 41.23 | 40.18 | 40.80 | 9,610,587 | +0.21(+0.51%) |
Jan 19, 2024 | 40.67 | 40.67 | 40.24 | 40.59 | 9,259,438 | -0.11(-0.27%) |
Jan 18, 2024 | 40.60 | 40.83 | 40.13 | 40.70 | 10,159,809 | -0.01(-0.02%) |
Jan 17, 2024 | 40.91 | 41.10 | 40.43 | 40.71 | 11,904,801 | -0.58(-1.42%) |
Jan 16, 2024 | 42.14 | 42.35 | 41.13 | 41.29 | 13,200,509 | -1.08(-2.55%) |
Jan 12, 2024 | 44.03 | 44.12 | 42.27 | 42.37 | 12,869,256 | -0.81(-1.88%) |
Jan 11, 2024 | 43.67 | 43.84 | 43.02 | 43.19 | 10,822,315 | -0.35(-0.80%) |
Jan 10, 2024 | 44.35 | 44.40 | 43.43 | 43.53 | 10,623,830 | -0.82(-1.85%) |
Jan 09, 2024 | 45.17 | 45.23 | 44.14 | 44.35 | 7,601,144 | -0.75(-1.67%) |
Jan 08, 2024 | 44.73 | 45.11 | 43.92 | 45.11 | 8,294,754 | -0.41(-0.89%) |
Jan 05, 2024 | 45.55 | 45.65 | 45.09 | 45.51 | 7,139,743 | +0.31(+0.68%) |
Jan 04, 2024 | 46.60 | 46.91 | 45.14 | 45.21 | 8,384,241 | -1.17(-2.52%) |
Jan 03, 2024 | 45.27 | 46.40 | 45.10 | 46.38 | 7,436,180 | +0.96(+2.12%) |
Jan 02, 2024 | 45.20 | 46.06 | 45.13 | 45.41 | 7,554,270 | +0.53(+1.19%) |
Dec 29, 2023 | 45.45 | 45.55 | 44.62 | 44.88 | 9,538,959 | -0.46(-1.01%) |
Dec 28, 2023 | 45.68 | 45.92 | 45.33 | 45.34 | 7,911,147 | -0.63(-1.38%) |
Dec 27, 2023 | 46.12 | 46.34 | 45.81 | 45.97 | 8,050,306 | -0.26(-0.56%) |
Dec 26, 2023 | 45.83 | 46.50 | 45.76 | 46.23 | 8,296,782 | +0.84(+1.86%) |
Dec 22, 2023 | 45.77 | 46.02 | 45.29 | 45.38 | 6,383,292 | -0.04(-0.09%) |
Dec 21, 2023 | 44.97 | 45.43 | 44.74 | 45.42 | 8,179,218 | +0.60(+1.35%) |
Dec 20, 2023 | 45.42 | 45.80 | 44.75 | 44.82 | 8,569,659 | -0.44(-0.96%) |
Dec 19, 2023 | 44.92 | 45.30 | 44.60 | 45.26 | 9,152,756 | +0.44(+0.97%) |
Dec 18, 2023 | 45.15 | 45.73 | 44.79 | 44.82 | 12,236,242 | +0.37(+0.82%) |
Dec 15, 2023 | 44.10 | 44.49 | 43.73 | 44.45 | 24,854,952 | -0.12(-0.27%) |
Dec 14, 2023 | 43.84 | 45.07 | 43.75 | 44.57 | 13,802,917 | +1.53(+3.54%) |
Dec 13, 2023 | 42.18 | 43.08 | 41.81 | 43.05 | 13,606,087 | +0.86(+2.03%) |
Dec 12, 2023 | 42.74 | 42.74 | 41.90 | 42.19 | 11,745,629 | -1.04(-2.41%) |
Dec 11, 2023 | 43.08 | 43.43 | 42.89 | 43.23 | 8,310,666 | +0.31(+0.73%) |
Dec 08, 2023 | 42.67 | 43.09 | 42.51 | 42.92 | 7,658,161 | +0.61(+1.45%) |
Dec 07, 2023 | 42.39 | 42.63 | 41.99 | 42.31 | 11,251,991 | +0.20(+0.49%) |
Dec 06, 2023 | 42.38 | 43.00 | 41.92 | 42.10 | 10,919,587 | -0.52(-1.21%) |
Dec 05, 2023 | 43.49 | 43.66 | 42.56 | 42.62 | 8,506,434 | -0.88(-2.01%) |
Dec 04, 2023 | 43.45 | 44.10 | 43.29 | 43.49 | 6,845,650 | -0.48(-1.08%) |
Dec 01, 2023 | 43.69 | 44.64 | 43.46 | 43.97 | 6,560,309 | +0.19(+0.44%) |
Nov 30, 2023 | 44.29 | 44.77 | 43.35 | 43.78 | 13,253,318 | +0.09(+0.20%) |
Nov 29, 2023 | 43.85 | 44.01 | 43.46 | 43.69 | 6,645,177 | +0.06(+0.13%) |
Nov 28, 2023 | 43.92 | 44.21 | 43.53 | 43.63 | 6,102,631 | -0.11(-0.24%) |
Nov 27, 2023 | 43.79 | 43.84 | 43.17 | 43.74 | 8,543,145 | -0.41(-0.93%) |
Nov 24, 2023 | 43.86 | 44.41 | 43.71 | 44.15 | 4,160,980 | +0.19(+0.42%) |
Nov 22, 2023 | 42.88 | 44.03 | 42.53 | 43.96 | 7,167,402 | -0.09(-0.20%) |
Nov 21, 2023 | 44.09 | 44.36 | 43.77 | 44.05 | 5,176,034 | -0.39(-0.88%) |
Nov 20, 2023 | 44.61 | 44.97 | 44.32 | 44.44 | 7,794,667 | +0.28(+0.64%) |
Nov 17, 2023 | 43.61 | 44.52 | 43.26 | 44.16 | 9,605,061 | +1.04(+2.42%) |
Nov 16, 2023 | 43.48 | 43.69 | 42.30 | 43.11 | 12,747,733 | -1.20(-2.70%) |
Nov 15, 2023 | 44.46 | 45.17 | 44.25 | 44.31 | 7,513,660 | -0.21(-0.48%) |
Nov 14, 2023 | 44.57 | 44.97 | 44.24 | 44.53 | 7,029,348 | +0.31(+0.70%) |
Nov 13, 2023 | 44.59 | 44.81 | 44.14 | 44.21 | 8,393,137 | -0.19(-0.44%) |
Nov 10, 2023 | 43.44 | 44.74 | 43.35 | 44.41 | 11,486,913 | +1.44(+3.35%) |
Nov 09, 2023 | 43.39 | 43.93 | 42.94 | 42.97 | 10,192,499 | -0.04(-0.09%) |
Nov 08, 2023 | 43.51 | 43.90 | 42.54 | 43.01 | 14,604,913 | -1.08(-2.45%) |
Nov 07, 2023 | 44.67 | 44.87 | 43.83 | 44.09 | 11,524,480 | -1.39(-3.06%) |
Nov 06, 2023 | 46.45 | 46.48 | 45.10 | 45.48 | 8,087,326 | -0.60(-1.31%) |
Nov 03, 2023 | 46.16 | 46.66 | 45.96 | 46.08 | 7,207,723 | +0.07(+0.15%) |
Nov 02, 2023 | 45.10 | 46.05 | 44.62 | 46.02 | 6,178,403 | +1.03(+2.29%) |