Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 49.01 | 49.23 | 48.87 | 49.11 | 2,238,091 | -0.06(-0.12%) |
Jun 03, 2024 | 49.40 | 49.40 | 48.83 | 49.17 | 4,233,140 | -0.21(-0.43%) |
May 31, 2024 | 48.69 | 49.42 | 48.62 | 49.38 | 3,767,901 | +0.78(+1.60%) |
May 30, 2024 | 48.36 | 48.63 | 48.30 | 48.60 | 2,034,699 | +0.30(+0.62%) |
May 29, 2024 | 48.46 | 48.47 | 48.29 | 48.30 | 2,110,081 | -0.52(-1.07%) |
May 28, 2024 | 49.16 | 49.16 | 48.68 | 48.82 | 1,591,653 | -0.39(-0.79%) |
May 24, 2024 | 49.22 | 49.31 | 49.12 | 49.21 | 1,260,082 | +0.20(+0.41%) |
May 23, 2024 | 49.72 | 49.72 | 48.98 | 49.01 | 1,878,986 | -0.71(-1.43%) |
May 22, 2024 | 49.75 | 49.92 | 49.60 | 49.72 | 1,333,477 | -0.15(-0.30%) |
May 21, 2024 | 49.81 | 49.89 | 49.72 | 49.87 | 1,511,740 | +0.06(+0.12%) |
May 20, 2024 | 50.08 | 50.09 | 49.77 | 49.81 | 1,635,359 | -0.28(-0.56%) |
May 17, 2024 | 49.98 | 50.09 | 49.87 | 50.09 | 1,600,957 | +0.14(+0.28%) |
May 16, 2024 | 49.96 | 50.08 | 49.88 | 49.95 | 1,770,065 | +0.06(+0.12%) |
May 15, 2024 | 49.77 | 49.93 | 49.69 | 49.89 | 2,386,743 | +0.36(+0.73%) |
May 14, 2024 | 49.51 | 49.62 | 49.33 | 49.53 | 2,015,687 | +0.13(+0.26%) |
May 13, 2024 | 49.53 | 49.70 | 49.35 | 49.40 | 1,559,606 | -0.02(-0.04%) |
May 10, 2024 | 49.42 | 49.46 | 49.33 | 49.42 | 1,490,405 | +0.14(+0.28%) |
May 09, 2024 | 48.87 | 49.28 | 48.84 | 49.28 | 3,262,539 | +0.43(+0.88%) |
May 08, 2024 | 48.71 | 48.91 | 48.66 | 48.85 | 1,506,121 | +0.05(+0.10%) |
May 07, 2024 | 48.74 | 48.88 | 48.73 | 48.80 | 1,512,136 | +0.17(+0.35%) |
May 06, 2024 | 48.61 | 48.68 | 48.45 | 48.63 | 1,982,263 | +0.26(+0.54%) |
May 03, 2024 | 48.44 | 48.48 | 48.10 | 48.37 | 2,758,461 | +0.25(+0.52%) |
May 02, 2024 | 48.18 | 48.20 | 47.74 | 48.12 | 2,097,038 | +0.26(+0.54%) |
May 01, 2024 | 47.86 | 48.37 | 47.75 | 47.86 | 4,709,428 | -0.10(-0.21%) |
Apr 30, 2024 | 48.33 | 48.39 | 47.95 | 47.96 | 1,615,873 | -0.57(-1.17%) |
Apr 29, 2024 | 48.36 | 48.58 | 48.33 | 48.53 | 1,351,078 | +0.22(+0.46%) |
Apr 26, 2024 | 48.21 | 48.45 | 48.14 | 48.31 | 1,572,295 | -0.11(-0.23%) |
Apr 25, 2024 | 48.37 | 48.50 | 48.02 | 48.42 | 2,578,040 | -0.12(-0.25%) |
Apr 24, 2024 | 48.37 | 48.61 | 48.28 | 48.54 | 1,868,051 | -0.02(-0.04%) |
Apr 23, 2024 | 48.37 | 48.63 | 48.28 | 48.56 | 1,527,810 | +0.35(+0.73%) |
Apr 22, 2024 | 48.00 | 48.45 | 47.80 | 48.21 | 3,051,951 | +0.37(+0.77%) |
Apr 19, 2024 | 47.58 | 47.90 | 47.56 | 47.84 | 3,008,150 | +0.38(+0.80%) |
Apr 18, 2024 | 47.55 | 47.73 | 47.34 | 47.46 | 1,990,964 | +0.09(+0.19%) |
Apr 17, 2024 | 47.58 | 47.65 | 47.22 | 47.37 | 2,222,298 | -0.04(-0.08%) |
Apr 16, 2024 | 47.71 | 47.73 | 47.30 | 47.41 | 3,099,202 | -0.23(-0.48%) |
Apr 15, 2024 | 48.35 | 48.44 | 47.50 | 47.64 | 3,372,642 | -0.26(-0.54%) |
Apr 12, 2024 | 48.37 | 48.44 | 47.75 | 47.90 | 2,436,564 | -0.71(-1.46%) |
Apr 11, 2024 | 48.87 | 48.87 | 48.34 | 48.61 | 2,019,841 | -0.12(-0.25%) |
Apr 10, 2024 | 48.86 | 48.98 | 48.51 | 48.73 | 2,712,323 | -0.67(-1.36%) |
Apr 09, 2024 | 49.39 | 49.46 | 49.01 | 49.40 | 2,177,941 | +0.12(+0.24%) |
Apr 08, 2024 | 49.24 | 49.38 | 49.20 | 49.28 | 1,608,559 | +0.05(+0.10%) |
Apr 05, 2024 | 48.95 | 49.35 | 48.86 | 49.23 | 1,804,065 | +0.28(+0.57%) |
Apr 04, 2024 | 49.71 | 49.78 | 48.84 | 48.95 | 2,740,126 | -0.43(-0.87%) |
Apr 03, 2024 | 49.43 | 49.57 | 49.26 | 49.38 | 2,515,325 | -0.09(-0.18%) |
Apr 02, 2024 | 49.60 | 49.61 | 49.34 | 49.47 | 2,041,691 | -0.32(-0.64%) |
Apr 01, 2024 | 50.12 | 50.13 | 49.75 | 49.79 | 2,523,196 | -0.31(-0.62%) |
Mar 28, 2024 | 49.98 | 50.20 | 50.18 | 50.10 | 2,645,541 | +0.20(+0.40%) |
Mar 27, 2024 | 49.40 | 49.91 | 49.40 | 49.90 | 1,619,206 | +0.76(+1.55%) |
Mar 26, 2024 | 49.24 | 49.29 | 49.12 | 49.14 | 1,495,453 | +0.00(+0.00%) |
Mar 25, 2024 | 49.24 | 49.36 | 49.12 | 49.14 | 1,284,009 | -0.10(-0.20%) |
Mar 22, 2024 | 49.57 | 49.62 | 49.22 | 49.24 | 1,552,610 | -0.28(-0.57%) |
Mar 21, 2024 | 49.38 | 49.66 | 49.34 | 49.52 | 1,967,263 | +0.28(+0.57%) |
Mar 20, 2024 | 48.86 | 49.26 | 48.78 | 49.24 | 2,098,143 | +0.33(+0.67%) |
Mar 19, 2024 | 48.69 | 48.93 | 48.64 | 48.91 | 1,532,067 | +0.26(+0.53%) |
Mar 18, 2024 | 48.71 | 48.81 | 48.48 | 48.65 | 1,744,554 | +0.12(+0.24%) |
Mar 15, 2024 | 48.41 | 48.67 | 48.33 | 48.53 | 2,322,599 | -0.09(-0.18%) |
Mar 14, 2024 | 48.91 | 48.97 | 48.33 | 48.62 | 2,232,051 | -0.31(-0.63%) |
Mar 13, 2024 | 48.92 | 49.10 | 48.77 | 48.93 | 1,850,722 | +0.07(+0.14%) |
Mar 12, 2024 | 48.82 | 48.96 | 48.63 | 48.86 | 1,777,735 | +0.09(+0.18%) |
Mar 11, 2024 | 48.51 | 48.78 | 48.40 | 48.77 | 1,831,811 | +0.20(+0.41%) |
Mar 08, 2024 | 48.61 | 48.78 | 48.54 | 48.57 | 2,424,799 | +0.01(+0.02%) |
Mar 07, 2024 | 48.61 | 48.69 | 48.48 | 48.56 | 1,798,450 | +0.20(+0.41%) |
Mar 06, 2024 | 48.31 | 48.54 | 48.23 | 48.37 | 2,389,105 | +0.27(+0.56%) |
Mar 05, 2024 | 48.18 | 48.40 | 47.93 | 48.10 | 3,350,789 | -0.11(-0.23%) |
Mar 04, 2024 | 48.04 | 48.28 | 48.01 | 48.21 | 4,282,688 | +0.14(+0.29%) |
Mar 01, 2024 | 47.93 | 48.11 | 47.76 | 48.07 | 3,211,758 | +0.20(+0.42%) |
Feb 29, 2024 | 48.08 | 48.10 | 47.79 | 47.87 | 3,235,860 | +0.02(+0.04%) |
Feb 28, 2024 | 47.74 | 47.97 | 47.69 | 47.85 | 2,213,463 | +0.02(+0.04%) |
Feb 27, 2024 | 47.81 | 47.84 | 47.67 | 47.83 | 1,737,116 | +0.12(+0.25%) |
Feb 26, 2024 | 47.97 | 48.07 | 47.68 | 47.71 | 1,985,843 | -0.26(-0.54%) |
Feb 23, 2024 | 47.88 | 48.09 | 47.81 | 47.97 | 1,896,252 | +0.16(+0.33%) |
Feb 22, 2024 | 47.55 | 47.90 | 47.46 | 47.81 | 3,002,172 | +0.33(+0.69%) |
Feb 21, 2024 | 47.28 | 47.49 | 47.17 | 47.48 | 2,501,315 | +0.20(+0.42%) |
Feb 20, 2024 | 47.22 | 47.45 | 47.16 | 47.28 | 2,280,222 | +0.01(+0.02%) |
Feb 16, 2024 | 47.30 | 47.51 | 47.16 | 47.27 | 1,784,673 | -0.11(-0.23%) |
Feb 15, 2024 | 46.89 | 47.46 | 46.89 | 47.38 | 2,024,477 | +0.59(+1.25%) |
Feb 14, 2024 | 46.69 | 46.80 | 46.50 | 46.79 | 1,877,734 | +0.29(+0.62%) |
Feb 13, 2024 | 46.79 | 46.90 | 46.18 | 46.51 | 2,248,839 | -0.65(-1.37%) |
Feb 12, 2024 | 46.87 | 47.25 | 46.83 | 47.15 | 1,902,865 | +0.32(+0.68%) |
Feb 09, 2024 | 46.85 | 46.88 | 46.64 | 46.83 | 1,738,426 | -0.01(-0.02%) |
Feb 08, 2024 | 46.84 | 46.89 | 46.65 | 46.84 | 1,696,550 | +0.00(+0.00%) |
Feb 07, 2024 | 46.94 | 46.95 | 46.73 | 46.84 | 3,097,017 | +0.09(+0.19%) |
Feb 06, 2024 | 46.53 | 46.80 | 46.46 | 46.75 | 1,700,878 | +0.31(+0.66%) |
Feb 05, 2024 | 46.63 | 46.64 | 46.34 | 46.45 | 1,687,147 | -0.41(-0.87%) |
Feb 02, 2024 | 46.79 | 47.07 | 46.53 | 46.85 | 2,381,946 | -0.09(-0.19%) |
Feb 01, 2024 | 46.59 | 46.94 | 46.34 | 46.94 | 2,813,206 | +0.43(+0.92%) |
Jan 31, 2024 | 47.01 | 47.05 | 46.50 | 46.52 | 3,141,319 | -0.44(-0.93%) |
Jan 30, 2024 | 46.72 | 47.02 | 46.66 | 46.95 | 1,921,043 | +0.15(+0.32%) |
Jan 29, 2024 | 46.59 | 46.80 | 46.48 | 46.80 | 2,479,011 | +0.21(+0.45%) |
Jan 26, 2024 | 46.55 | 46.68 | 46.50 | 46.59 | 2,898,050 | +0.03(+0.06%) |
Jan 25, 2024 | 46.44 | 46.56 | 46.22 | 46.56 | 3,298,910 | +0.42(+0.91%) |
Jan 24, 2024 | 46.56 | 46.56 | 46.12 | 46.15 | 2,496,680 | -0.21(-0.45%) |
Jan 23, 2024 | 46.35 | 46.43 | 46.22 | 46.36 | 3,134,396 | +0.09(+0.19%) |
Jan 22, 2024 | 46.21 | 46.42 | 46.16 | 46.27 | 2,163,012 | +0.14(+0.30%) |
Jan 19, 2024 | 45.92 | 46.23 | 45.64 | 46.13 | 2,524,183 | +0.35(+0.76%) |
Jan 18, 2024 | 45.63 | 45.82 | 45.40 | 45.78 | 7,604,442 | +0.14(+0.31%) |
Jan 17, 2024 | 45.63 | 45.92 | 45.48 | 45.64 | 17,098,986 | -0.30(-0.65%) |
Jan 16, 2024 | 46.07 | 46.11 | 45.81 | 45.94 | 2,505,996 | -0.32(-0.69%) |
Jan 12, 2024 | 46.44 | 46.55 | 46.15 | 46.26 | 2,946,167 | -0.01(-0.02%) |
Jan 11, 2024 | 46.42 | 46.43 | 46.01 | 46.27 | 4,108,741 | -0.18(-0.39%) |
Jan 10, 2024 | 46.43 | 46.52 | 46.27 | 46.45 | 2,072,888 | +0.04(+0.09%) |
Jan 09, 2024 | 46.46 | 46.51 | 46.34 | 46.41 | 3,789,788 | -0.29(-0.62%) |
Jan 08, 2024 | 46.32 | 46.69 | 46.19 | 46.69 | 3,510,591 | +0.30(+0.64%) |
Jan 05, 2024 | 46.31 | 46.60 | 46.17 | 46.40 | 2,510,842 | +0.10(+0.21%) |
Jan 04, 2024 | 46.37 | 46.57 | 46.26 | 46.30 | 4,089,865 | -0.02(-0.04%) |
Jan 03, 2024 | 46.55 | 46.56 | 46.28 | 46.32 | 3,153,859 | -0.37(-0.79%) |
Jan 02, 2024 | 46.23 | 46.78 | 46.20 | 46.68 | 4,080,037 | +0.30(+0.64%) |
Dec 29, 2023 | 46.45 | 46.51 | 46.24 | 46.39 | 2,355,098 | -0.10(-0.21%) |
Dec 28, 2023 | 46.39 | 46.54 | 46.39 | 46.49 | 1,630,345 | +0.06(+0.13%) |
Dec 27, 2023 | 46.33 | 46.45 | 46.24 | 46.43 | 3,008,195 | +0.08(+0.17%) |
Dec 26, 2023 | 46.16 | 46.45 | 46.10 | 46.35 | 1,533,342 | +0.25(+0.54%) |
Dec 22, 2023 | 46.03 | 46.28 | 45.93 | 46.10 | 3,094,829 | +0.19(+0.41%) |
Dec 21, 2023 | 45.79 | 45.94 | 45.56 | 45.91 | 2,392,504 | +0.41(+0.90%) |
Dec 20, 2023 | 46.12 | 46.22 | 45.48 | 45.50 | 2,720,189 | -0.75(-1.61%) |
Dec 19, 2023 | 45.99 | 46.25 | 45.93 | 46.25 | 2,302,440 | +0.34(+0.74%) |
Dec 18, 2023 | 46.02 | 46.04 | 45.89 | 45.91 | 2,331,003 | +0.09(+0.20%) |
Dec 15, 2023 | 45.87 | 45.97 | 45.69 | 45.82 | 2,865,328 | -0.11(-0.24%) |
Dec 14, 2023 | 45.86 | 46.11 | 45.74 | 45.93 | 2,923,305 | +0.33(+0.72%) |
Dec 13, 2023 | 44.94 | 45.62 | 44.86 | 45.60 | 2,923,926 | +0.69(+1.54%) |
Dec 12, 2023 | 44.71 | 44.91 | 44.58 | 44.91 | 2,030,920 | +0.21(+0.47%) |
Dec 11, 2023 | 44.42 | 44.71 | 44.39 | 44.70 | 3,886,005 | +0.30(+0.67%) |
Dec 08, 2023 | 44.13 | 44.45 | 44.12 | 44.40 | 3,305,698 | +0.21(+0.47%) |
Dec 07, 2023 | 44.02 | 44.26 | 44.00 | 44.19 | 3,145,725 | +0.27(+0.61%) |
Dec 06, 2023 | 44.19 | 44.27 | 43.87 | 43.93 | 2,172,835 | -0.09(-0.20%) |
Dec 05, 2023 | 44.04 | 44.09 | 43.90 | 44.02 | 19,773,478 | -0.21(-0.47%) |
Dec 04, 2023 | 44.02 | 44.24 | 44.00 | 44.22 | 4,420,754 | -0.12(-0.27%) |