Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.88 | 49.10 | 48.51 | 48.91 | 1,368,773 | +0.20(+0.41%) |
May 16, 2024 | 49.00 | 49.00 | 48.42 | 48.71 | 3,767,175 | +0.00(+0.00%) |
May 15, 2024 | 48.47 | 48.89 | 48.15 | 48.71 | 2,959,198 | +0.75(+1.56%) |
May 14, 2024 | 47.98 | 48.16 | 47.50 | 47.96 | 1,647,362 | +0.35(+0.74%) |
May 13, 2024 | 47.73 | 47.80 | 47.24 | 47.61 | 1,151,597 | +0.05(+0.11%) |
May 10, 2024 | 47.67 | 47.89 | 47.38 | 47.56 | 1,148,974 | +0.01(+0.02%) |
May 09, 2024 | 47.70 | 47.70 | 47.15 | 47.55 | 1,930,781 | +0.11(+0.23%) |
May 08, 2024 | 47.11 | 47.66 | 46.82 | 47.44 | 2,637,420 | +0.31(+0.66%) |
May 07, 2024 | 47.25 | 47.48 | 46.98 | 47.13 | 1,726,498 | +0.08(+0.17%) |
May 06, 2024 | 47.09 | 47.13 | 46.53 | 47.05 | 2,381,312 | +0.26(+0.56%) |
May 03, 2024 | 46.73 | 46.98 | 45.95 | 46.79 | 3,167,607 | +0.57(+1.23%) |
May 02, 2024 | 46.00 | 46.92 | 44.40 | 46.22 | 3,859,341 | +2.41(+5.50%) |
May 01, 2024 | 44.04 | 44.71 | 43.64 | 43.81 | 2,949,717 | -0.47(-1.06%) |
Apr 30, 2024 | 44.43 | 45.17 | 44.13 | 44.28 | 2,740,830 | -0.39(-0.87%) |
Apr 29, 2024 | 44.36 | 44.76 | 44.35 | 44.67 | 1,919,581 | +0.67(+1.52%) |
Apr 26, 2024 | 43.34 | 44.25 | 43.34 | 44.00 | 1,899,133 | +0.64(+1.48%) |
Apr 25, 2024 | 43.48 | 43.58 | 43.11 | 43.36 | 1,162,358 | -0.25(-0.57%) |
Apr 24, 2024 | 43.09 | 43.78 | 42.88 | 43.61 | 1,490,769 | +0.05(+0.11%) |
Apr 23, 2024 | 43.22 | 43.68 | 43.08 | 43.56 | 2,605,807 | +0.43(+1.00%) |
Apr 22, 2024 | 43.19 | 43.25 | 42.66 | 43.13 | 1,434,313 | +0.00(+0.00%) |
Apr 19, 2024 | 42.83 | 43.37 | 42.72 | 43.13 | 1,690,529 | +0.49(+1.15%) |
Apr 18, 2024 | 42.34 | 42.84 | 42.05 | 42.64 | 1,860,840 | +0.41(+0.97%) |
Apr 17, 2024 | 41.74 | 42.83 | 41.70 | 42.23 | 1,645,602 | +0.55(+1.32%) |
Apr 16, 2024 | 42.02 | 42.16 | 41.45 | 41.68 | 1,577,675 | -0.56(-1.33%) |
Apr 15, 2024 | 43.17 | 43.21 | 41.90 | 42.24 | 1,335,292 | -0.59(-1.38%) |
Apr 12, 2024 | 43.04 | 43.08 | 42.59 | 42.83 | 1,880,836 | -0.34(-0.79%) |
Apr 11, 2024 | 42.68 | 43.51 | 42.47 | 43.17 | 2,403,664 | +0.77(+1.82%) |
Apr 10, 2024 | 42.81 | 42.99 | 41.88 | 42.40 | 1,727,726 | -1.61(-3.66%) |
Apr 09, 2024 | 43.58 | 44.03 | 43.30 | 44.01 | 2,216,436 | +0.52(+1.20%) |
Apr 08, 2024 | 43.18 | 43.58 | 42.85 | 43.49 | 2,116,885 | +0.40(+0.93%) |
Apr 05, 2024 | 42.49 | 43.13 | 42.43 | 43.09 | 1,745,040 | +0.43(+1.01%) |
Apr 04, 2024 | 43.56 | 43.67 | 42.48 | 42.66 | 3,704,529 | -0.53(-1.23%) |
Apr 03, 2024 | 42.70 | 43.44 | 42.60 | 43.19 | 2,313,610 | +0.44(+1.03%) |
Apr 02, 2024 | 42.62 | 43.22 | 42.47 | 42.75 | 3,064,806 | -0.11(-0.26%) |
Apr 01, 2024 | 43.70 | 43.70 | 42.84 | 42.86 | 2,554,163 | -0.68(-1.56%) |
Mar 28, 2024 | 43.46 | 43.65 | 43.63 | 43.54 | 3,436,975 | -0.09(-0.21%) |
Mar 27, 2024 | 42.74 | 43.65 | 42.52 | 43.63 | 2,673,289 | +1.28(+3.02%) |
Mar 26, 2024 | 42.79 | 42.91 | 42.35 | 42.35 | 1,514,179 | -0.30(-0.70%) |
Mar 25, 2024 | 43.68 | 43.68 | 42.64 | 42.65 | 1,711,921 | -0.71(-1.64%) |
Mar 22, 2024 | 44.00 | 44.10 | 43.11 | 43.36 | 3,677,816 | -0.55(-1.25%) |
Mar 21, 2024 | 43.86 | 43.98 | 43.25 | 43.91 | 3,573,523 | +0.24(+0.55%) |
Mar 20, 2024 | 43.06 | 43.68 | 42.80 | 43.67 | 2,193,339 | +0.29(+0.67%) |
Mar 19, 2024 | 42.72 | 43.44 | 42.39 | 43.38 | 2,434,324 | +0.61(+1.43%) |
Mar 18, 2024 | 43.04 | 43.16 | 42.40 | 42.77 | 3,016,095 | +0.29(+0.68%) |
Mar 15, 2024 | 41.92 | 42.67 | 41.92 | 42.48 | 4,504,146 | -0.11(-0.26%) |
Mar 14, 2024 | 43.04 | 43.33 | 42.34 | 42.59 | 2,470,023 | -0.81(-1.87%) |
Mar 13, 2024 | 43.70 | 43.96 | 43.21 | 43.40 | 2,196,723 | -0.23(-0.53%) |
Mar 12, 2024 | 44.32 | 44.32 | 43.32 | 43.63 | 2,160,153 | -0.90(-2.02%) |
Mar 11, 2024 | 44.39 | 44.65 | 44.04 | 44.53 | 1,768,128 | +0.11(+0.25%) |
Mar 08, 2024 | 43.78 | 44.52 | 43.75 | 44.42 | 2,417,547 | +0.88(+2.02%) |
Mar 07, 2024 | 43.70 | 43.91 | 43.20 | 43.54 | 1,655,883 | +0.10(+0.23%) |
Mar 06, 2024 | 43.41 | 43.51 | 42.97 | 43.44 | 1,756,109 | +0.47(+1.09%) |
Mar 05, 2024 | 43.98 | 44.18 | 42.93 | 42.97 | 3,225,967 | -1.13(-2.56%) |
Mar 04, 2024 | 43.81 | 44.47 | 43.25 | 44.10 | 3,211,955 | +0.10(+0.23%) |
Mar 01, 2024 | 42.30 | 44.10 | 42.24 | 44.00 | 2,969,123 | +1.71(+4.04%) |
Feb 29, 2024 | 42.85 | 43.00 | 41.98 | 42.29 | 5,408,260 | -0.19(-0.45%) |
Feb 28, 2024 | 42.43 | 43.02 | 42.13 | 42.48 | 3,048,429 | -0.16(-0.38%) |
Feb 27, 2024 | 43.24 | 43.24 | 42.53 | 42.64 | 2,008,637 | -0.33(-0.77%) |
Feb 26, 2024 | 43.71 | 44.09 | 42.95 | 42.97 | 2,084,984 | -1.19(-2.69%) |
Feb 23, 2024 | 44.10 | 44.54 | 43.80 | 44.16 | 1,892,362 | +0.07(+0.16%) |
Feb 22, 2024 | 44.11 | 44.28 | 43.60 | 44.09 | 1,676,087 | +0.01(+0.02%) |
Feb 21, 2024 | 43.05 | 44.17 | 42.78 | 44.08 | 2,499,258 | +1.04(+2.42%) |
Feb 20, 2024 | 43.50 | 44.05 | 42.69 | 43.04 | 3,189,895 | -0.72(-1.65%) |
Feb 16, 2024 | 43.73 | 44.45 | 43.51 | 43.76 | 2,899,664 | -0.45(-1.02%) |
Feb 15, 2024 | 43.30 | 44.50 | 43.03 | 44.21 | 5,721,656 | -1.40(-3.07%) |
Feb 14, 2024 | 44.68 | 46.15 | 44.68 | 45.61 | 6,006,458 | +1.14(+2.56%) |
Feb 13, 2024 | 44.22 | 44.48 | 43.60 | 44.47 | 2,580,417 | -0.81(-1.79%) |
Feb 12, 2024 | 45.59 | 45.80 | 45.15 | 45.28 | 1,865,471 | -0.25(-0.55%) |
Feb 09, 2024 | 45.36 | 45.68 | 44.99 | 45.53 | 1,706,128 | +0.01(+0.02%) |
Feb 08, 2024 | 44.93 | 45.84 | 44.93 | 45.52 | 1,920,762 | +0.43(+0.95%) |
Feb 07, 2024 | 45.26 | 45.50 | 44.70 | 45.09 | 3,256,359 | -0.01(-0.02%) |
Feb 06, 2024 | 44.66 | 45.56 | 44.65 | 45.10 | 2,256,959 | +0.31(+0.69%) |
Feb 05, 2024 | 45.67 | 45.67 | 44.73 | 44.79 | 2,117,217 | -1.57(-3.39%) |
Feb 02, 2024 | 46.49 | 46.73 | 45.58 | 46.36 | 1,827,917 | -0.87(-1.84%) |
Feb 01, 2024 | 46.24 | 47.23 | 46.04 | 47.23 | 2,326,281 | +0.84(+1.81%) |
Jan 31, 2024 | 47.40 | 47.44 | 46.38 | 46.39 | 2,715,355 | -0.61(-1.30%) |
Jan 30, 2024 | 48.09 | 48.09 | 46.97 | 47.00 | 2,105,313 | -1.09(-2.27%) |
Jan 29, 2024 | 47.35 | 48.12 | 47.15 | 48.09 | 1,762,917 | +0.69(+1.46%) |
Jan 26, 2024 | 47.63 | 47.86 | 47.30 | 47.40 | 1,488,467 | -0.04(-0.08%) |
Jan 25, 2024 | 48.24 | 48.49 | 47.10 | 47.44 | 1,599,049 | -0.11(-0.23%) |
Jan 24, 2024 | 48.32 | 48.32 | 47.21 | 47.55 | 1,865,492 | -0.13(-0.27%) |
Jan 23, 2024 | 48.55 | 48.91 | 47.43 | 47.68 | 1,072,218 | -0.76(-1.57%) |
Jan 22, 2024 | 48.31 | 48.77 | 48.07 | 48.44 | 1,915,397 | +0.39(+0.81%) |
Jan 19, 2024 | 47.90 | 47.90 | 47.25 | 48.05 | 1,509,270 | +0.45(+0.95%) |
Jan 18, 2024 | 47.95 | 48.51 | 47.49 | 47.60 | 1,663,594 | -0.42(-0.87%) |
Jan 17, 2024 | 48.75 | 49.43 | 47.08 | 48.02 | 2,492,724 | -1.33(-2.70%) |
Jan 16, 2024 | 49.44 | 49.99 | 49.26 | 49.35 | 2,353,882 | +0.24(+0.49%) |
Jan 12, 2024 | 48.42 | 49.15 | 48.10 | 49.11 | 1,681,717 | +1.19(+2.48%) |
Jan 11, 2024 | 48.97 | 49.29 | 47.73 | 47.92 | 2,421,372 | -0.73(-1.50%) |
Jan 10, 2024 | 48.26 | 48.92 | 47.79 | 48.65 | 2,446,756 | +0.42(+0.87%) |
Jan 09, 2024 | 48.68 | 48.68 | 47.90 | 48.23 | 2,065,076 | -0.48(-0.99%) |
Jan 08, 2024 | 48.43 | 48.90 | 48.37 | 48.71 | 2,904,626 | +0.03(+0.06%) |
Jan 05, 2024 | 48.97 | 49.66 | 48.37 | 48.68 | 2,681,538 | -0.58(-1.18%) |
Jan 04, 2024 | 49.65 | 50.03 | 49.12 | 49.26 | 2,490,120 | -0.39(-0.79%) |
Jan 03, 2024 | 50.13 | 50.23 | 49.56 | 49.65 | 1,586,958 | -0.92(-1.82%) |
Jan 02, 2024 | 49.94 | 50.60 | 49.40 | 50.57 | 1,931,345 | +0.73(+1.46%) |
Dec 29, 2023 | 50.10 | 50.43 | 49.83 | 49.84 | 1,748,277 | -0.66(-1.31%) |
Dec 28, 2023 | 50.14 | 50.53 | 49.88 | 50.50 | 1,306,775 | +0.20(+0.39%) |
Dec 27, 2023 | 50.13 | 50.37 | 49.92 | 50.30 | 2,121,925 | +0.27(+0.54%) |
Dec 26, 2023 | 49.52 | 50.15 | 49.46 | 50.03 | 1,333,161 | +0.57(+1.16%) |
Dec 22, 2023 | 49.06 | 49.77 | 49.06 | 49.46 | 1,743,480 | +0.50(+1.01%) |
Dec 21, 2023 | 48.47 | 49.11 | 48.07 | 48.96 | 2,472,235 | +0.98(+2.05%) |
Dec 20, 2023 | 49.25 | 49.66 | 47.94 | 47.98 | 2,632,008 | -1.35(-2.73%) |
Dec 19, 2023 | 48.99 | 49.64 | 48.91 | 49.33 | 2,867,765 | +0.55(+1.14%) |
Dec 18, 2023 | 49.25 | 49.38 | 48.48 | 48.78 | 2,314,704 | -0.14(-0.28%) |
Dec 15, 2023 | 50.07 | 50.21 | 48.61 | 48.91 | 4,433,730 | -1.17(-2.34%) |
Dec 14, 2023 | 49.04 | 50.29 | 49.01 | 50.08 | 3,995,821 | +2.11(+4.40%) |
Dec 13, 2023 | 46.35 | 48.02 | 45.94 | 47.97 | 3,215,496 | +1.66(+3.57%) |
Dec 12, 2023 | 46.39 | 46.46 | 45.99 | 46.32 | 1,340,388 | -0.19(-0.40%) |
Dec 11, 2023 | 46.12 | 46.55 | 45.77 | 46.51 | 2,006,933 | +0.20(+0.43%) |
Dec 08, 2023 | 45.61 | 46.44 | 45.61 | 46.31 | 1,972,115 | +0.50(+1.08%) |
Dec 07, 2023 | 45.76 | 46.00 | 45.49 | 45.81 | 1,353,138 | +0.16(+0.35%) |
Dec 06, 2023 | 46.91 | 46.99 | 45.47 | 45.65 | 1,817,266 | -0.87(-1.87%) |
Dec 05, 2023 | 46.68 | 46.68 | 46.22 | 46.53 | 2,285,560 | -0.24(-0.51%) |
Dec 04, 2023 | 46.08 | 46.82 | 45.98 | 46.76 | 2,735,091 | +0.42(+0.90%) |
Dec 01, 2023 | 45.50 | 46.72 | 45.46 | 46.35 | 2,127,096 | +0.91(+2.01%) |
Nov 30, 2023 | 45.03 | 45.52 | 44.62 | 45.44 | 3,322,971 | +0.43(+0.95%) |
Nov 29, 2023 | 45.53 | 45.72 | 44.95 | 45.01 | 1,587,024 | -0.14(-0.31%) |
Nov 28, 2023 | 44.65 | 45.36 | 44.43 | 45.15 | 1,380,487 | +0.26(+0.57%) |
Nov 27, 2023 | 44.64 | 45.15 | 44.28 | 44.89 | 1,176,784 | +0.18(+0.40%) |
Nov 24, 2023 | 44.15 | 44.97 | 43.89 | 44.71 | 729,287 | +0.41(+0.92%) |
Nov 22, 2023 | 44.59 | 44.60 | 44.08 | 44.31 | 1,210,683 | +0.18(+0.40%) |
Nov 21, 2023 | 44.39 | 44.49 | 44.09 | 44.13 | 1,217,095 | -0.44(-0.98%) |
Nov 20, 2023 | 44.21 | 44.61 | 43.84 | 44.56 | 1,630,902 | +0.42(+0.94%) |
Nov 17, 2023 | 44.70 | 44.76 | 43.75 | 44.15 | 2,164,655 | -0.11(-0.25%) |
Nov 16, 2023 | 44.18 | 44.67 | 43.94 | 44.26 | 1,964,582 | +0.19(+0.43%) |
Nov 15, 2023 | 44.11 | 44.45 | 43.94 | 44.07 | 1,724,585 | -0.05(-0.11%) |
Nov 14, 2023 | 43.78 | 44.88 | 43.48 | 44.12 | 2,313,407 | +1.75(+4.14%) |
Nov 13, 2023 | 41.88 | 42.41 | 41.58 | 42.36 | 1,512,326 | +0.18(+0.42%) |
Nov 10, 2023 | 42.21 | 42.28 | 41.56 | 42.18 | 1,811,260 | +0.48(+1.14%) |
Nov 09, 2023 | 43.69 | 43.77 | 41.56 | 41.71 | 3,175,937 | -1.92(-4.41%) |
Nov 08, 2023 | 43.45 | 43.82 | 43.38 | 43.63 | 1,458,040 | +0.24(+0.55%) |
Nov 07, 2023 | 44.04 | 44.04 | 43.08 | 43.39 | 2,621,770 | -0.50(-1.13%) |
Nov 06, 2023 | 43.40 | 43.91 | 43.07 | 43.89 | 2,373,030 | +0.20(+0.45%) |
Nov 03, 2023 | 44.33 | 45.20 | 42.66 | 43.69 | 2,711,742 | +0.11(+0.25%) |
Nov 02, 2023 | 43.40 | 43.81 | 43.07 | 43.58 | 2,237,191 | +1.18(+2.78%) |
Nov 01, 2023 | 42.22 | 42.44 | 41.73 | 42.40 | 1,847,818 | +0.32(+0.75%) |
Oct 31, 2023 | 41.64 | 42.23 | 41.32 | 42.09 | 2,261,720 | +0.90(+2.19%) |
Oct 30, 2023 | 41.71 | 41.98 | 40.62 | 41.18 | 1,903,399 | -0.10(-0.24%) |
Oct 27, 2023 | 42.08 | 42.08 | 40.95 | 41.28 | 1,612,018 | -0.44(-1.05%) |
Oct 26, 2023 | 41.25 | 42.04 | 41.25 | 41.72 | 1,664,652 | +0.76(+1.86%) |
Oct 25, 2023 | 41.75 | 41.83 | 40.93 | 40.96 | 1,418,492 | -1.05(-2.50%) |
Oct 24, 2023 | 41.23 | 42.15 | 41.23 | 42.01 | 1,386,739 | +0.93(+2.27%) |
Oct 23, 2023 | 41.09 | 41.60 | 40.89 | 41.07 | 1,560,070 | -0.39(-0.93%) |
Oct 20, 2023 | 41.75 | 41.87 | 41.33 | 41.46 | 2,732,538 | +0.00(+0.00%) |
Oct 19, 2023 | 42.42 | 42.63 | 41.41 | 41.46 | 3,466,894 | -1.33(-3.10%) |
Oct 18, 2023 | 42.99 | 43.20 | 42.55 | 42.79 | 1,899,757 | -0.46(-1.05%) |
Oct 17, 2023 | 42.92 | 43.86 | 42.87 | 43.24 | 2,718,637 | +0.05(+0.11%) |
Oct 16, 2023 | 43.33 | 43.48 | 42.50 | 43.20 | 3,530,316 | +0.15(+0.35%) |
Oct 13, 2023 | 42.72 | 43.33 | 42.56 | 43.05 | 2,623,616 | +0.65(+1.54%) |
Oct 12, 2023 | 42.54 | 42.68 | 42.02 | 42.39 | 2,034,446 | -0.34(-0.79%) |
Oct 11, 2023 | 41.79 | 42.76 | 41.79 | 42.73 | 2,038,157 | +1.16(+2.79%) |
Oct 10, 2023 | 40.57 | 41.74 | 40.57 | 41.57 | 2,216,082 | +1.22(+3.02%) |
Oct 09, 2023 | 38.99 | 40.37 | 38.99 | 40.35 | 2,194,643 | +1.05(+2.67%) |
Oct 06, 2023 | 40.03 | 40.09 | 38.98 | 39.30 | 2,937,143 | -1.10(-2.72%) |
Oct 05, 2023 | 40.20 | 40.50 | 39.96 | 40.40 | 2,468,844 | +0.15(+0.37%) |
Oct 04, 2023 | 39.94 | 40.36 | 39.61 | 40.25 | 2,103,964 | +0.50(+1.25%) |
Oct 03, 2023 | 40.65 | 40.83 | 39.62 | 39.76 | 2,679,533 | -1.22(-2.98%) |
Oct 02, 2023 | 41.55 | 42.20 | 40.66 | 40.97 | 1,963,220 | -0.78(-1.88%) |
Sep 29, 2023 | 42.21 | 42.43 | 41.34 | 41.76 | 2,360,520 | +0.38(+0.91%) |
Sep 28, 2023 | 40.99 | 41.69 | 40.85 | 41.38 | 2,057,409 | +0.77(+1.91%) |
Sep 27, 2023 | 41.12 | 41.70 | 40.50 | 40.61 | 1,801,100 | -0.28(-0.70%) |
Sep 26, 2023 | 41.23 | 41.49 | 40.68 | 40.89 | 1,458,469 | -0.74(-1.77%) |
Sep 25, 2023 | 41.60 | 41.83 | 41.52 | 41.63 | 1,531,341 | -0.11(-0.26%) |
Sep 22, 2023 | 42.11 | 42.53 | 41.73 | 41.73 | 1,897,882 | -0.35(-0.84%) |
Sep 21, 2023 | 42.82 | 43.06 | 42.07 | 42.09 | 1,853,266 | -1.04(-2.41%) |
Sep 20, 2023 | 42.61 | 43.56 | 42.48 | 43.13 | 1,810,264 | +0.52(+1.22%) |
Sep 19, 2023 | 42.84 | 43.01 | 42.48 | 42.61 | 1,485,786 | -0.24(-0.55%) |
Sep 18, 2023 | 43.78 | 43.83 | 42.78 | 42.84 | 1,552,638 | -0.91(-2.08%) |
Sep 15, 2023 | 43.19 | 43.78 | 43.02 | 43.75 | 4,120,547 | +0.25(+0.56%) |
Sep 14, 2023 | 42.56 | 43.65 | 42.35 | 43.51 | 2,766,847 | +1.51(+3.60%) |
Sep 13, 2023 | 42.69 | 42.82 | 41.96 | 42.00 | 2,785,656 | -0.45(-1.06%) |
Sep 12, 2023 | 42.14 | 42.68 | 41.76 | 42.45 | 2,481,423 | +0.26(+0.63%) |
Sep 11, 2023 | 41.61 | 42.31 | 41.54 | 42.19 | 2,341,018 | +0.63(+1.51%) |
Sep 08, 2023 | 41.77 | 41.91 | 41.27 | 41.56 | 2,222,344 | -0.21(-0.49%) |
Sep 07, 2023 | 41.79 | 42.17 | 41.54 | 41.76 | 1,628,635 | -0.05(-0.12%) |
Sep 06, 2023 | 41.40 | 41.85 | 41.03 | 41.81 | 1,806,097 | +0.38(+0.92%) |
Sep 05, 2023 | 42.19 | 42.45 | 41.26 | 41.43 | 2,139,682 | -0.81(-1.93%) |