Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.29 | 50.37 | 49.12 | 49.14 | 1,639,783 | -1.35(-2.67%) |
May 16, 2024 | 50.00 | 50.97 | 50.00 | 50.49 | 2,688,452 | +0.56(+1.12%) |
May 15, 2024 | 50.70 | 51.39 | 49.72 | 49.93 | 2,246,057 | +0.45(+0.91%) |
May 14, 2024 | 50.57 | 50.93 | 48.97 | 49.48 | 2,652,161 | -0.53(-1.06%) |
May 13, 2024 | 50.11 | 50.84 | 49.39 | 50.01 | 2,863,838 | +0.16(+0.32%) |
May 10, 2024 | 48.85 | 49.98 | 48.75 | 49.85 | 2,503,123 | +1.04(+2.13%) |
May 09, 2024 | 48.30 | 49.26 | 48.03 | 48.81 | 1,690,014 | +0.49(+1.01%) |
May 08, 2024 | 47.59 | 48.69 | 47.45 | 48.32 | 2,099,660 | +0.26(+0.54%) |
May 07, 2024 | 47.80 | 48.59 | 47.80 | 48.06 | 2,116,783 | +0.50(+1.05%) |
May 06, 2024 | 47.58 | 47.69 | 46.90 | 47.56 | 1,448,438 | +0.49(+1.04%) |
May 03, 2024 | 47.72 | 48.18 | 47.00 | 47.07 | 2,182,246 | +0.00(+0.00%) |
May 02, 2024 | 47.31 | 47.52 | 46.74 | 47.07 | 1,748,788 | +0.17(+0.36%) |
May 01, 2024 | 45.99 | 47.94 | 45.55 | 46.90 | 2,349,921 | +0.67(+1.45%) |
Apr 30, 2024 | 46.67 | 46.72 | 46.07 | 46.23 | 1,893,428 | -0.63(-1.34%) |
Apr 29, 2024 | 47.08 | 47.98 | 46.56 | 46.86 | 2,831,276 | -0.03(-0.06%) |
Apr 26, 2024 | 46.46 | 47.44 | 46.26 | 46.89 | 4,211,689 | -0.25(-0.53%) |
Apr 25, 2024 | 47.16 | 47.86 | 46.63 | 47.14 | 4,028,412 | -1.37(-2.82%) |
Apr 24, 2024 | 48.76 | 49.15 | 47.92 | 48.51 | 3,351,107 | -0.72(-1.46%) |
Apr 23, 2024 | 48.25 | 49.48 | 48.25 | 49.23 | 2,438,344 | +1.08(+2.24%) |
Apr 22, 2024 | 48.56 | 48.63 | 47.82 | 48.15 | 2,409,331 | +0.01(+0.02%) |
Apr 19, 2024 | 47.87 | 48.56 | 47.83 | 48.14 | 2,447,020 | +0.26(+0.54%) |
Apr 18, 2024 | 48.59 | 48.79 | 47.44 | 47.88 | 4,820,932 | -0.65(-1.34%) |
Apr 17, 2024 | 46.01 | 49.36 | 45.79 | 48.53 | 11,672,710 | -2.25(-4.43%) |
Apr 16, 2024 | 50.68 | 51.20 | 50.28 | 50.78 | 2,085,635 | +0.03(+0.06%) |
Apr 15, 2024 | 51.24 | 51.38 | 50.43 | 50.75 | 1,091,941 | -0.25(-0.49%) |
Apr 12, 2024 | 51.64 | 51.84 | 50.64 | 51.00 | 1,441,067 | -1.00(-1.92%) |
Apr 11, 2024 | 51.74 | 52.27 | 51.70 | 52.00 | 1,151,623 | +0.46(+0.89%) |
Apr 10, 2024 | 52.46 | 52.56 | 51.17 | 51.54 | 2,254,157 | -2.11(-3.93%) |
Apr 09, 2024 | 53.28 | 54.00 | 53.28 | 53.65 | 1,362,904 | +0.51(+0.96%) |
Apr 08, 2024 | 53.41 | 53.75 | 53.10 | 53.14 | 1,053,793 | -0.03(-0.06%) |
Apr 05, 2024 | 53.03 | 53.57 | 52.85 | 53.17 | 1,266,489 | -0.18(-0.34%) |
Apr 04, 2024 | 54.44 | 54.67 | 53.11 | 53.35 | 1,120,475 | -0.98(-1.80%) |
Apr 03, 2024 | 53.39 | 54.54 | 53.26 | 54.33 | 1,595,345 | +0.95(+1.78%) |
Apr 02, 2024 | 54.11 | 54.52 | 53.18 | 53.38 | 1,365,926 | -1.40(-2.56%) |
Apr 01, 2024 | 54.88 | 55.16 | 54.41 | 54.78 | 1,442,445 | -0.24(-0.44%) |
Mar 28, 2024 | 54.44 | 55.05 | 55.05 | 55.02 | 2,747,772 | +1.42(+2.65%) |
Mar 27, 2024 | 53.04 | 53.80 | 52.59 | 53.60 | 2,307,065 | +0.87(+1.65%) |
Mar 26, 2024 | 52.42 | 52.84 | 52.37 | 52.73 | 1,709,107 | +0.62(+1.19%) |
Mar 25, 2024 | 52.45 | 52.56 | 51.47 | 52.11 | 2,465,812 | -0.47(-0.89%) |
Mar 22, 2024 | 53.75 | 53.91 | 52.23 | 52.58 | 2,076,277 | -0.90(-1.68%) |
Mar 21, 2024 | 53.59 | 54.25 | 53.32 | 53.48 | 1,450,906 | +0.03(+0.06%) |
Mar 20, 2024 | 52.11 | 53.57 | 51.96 | 53.45 | 1,942,710 | +1.37(+2.63%) |
Mar 19, 2024 | 51.90 | 52.86 | 51.78 | 52.08 | 4,127,082 | -0.54(-1.03%) |
Mar 18, 2024 | 54.27 | 54.47 | 52.43 | 52.62 | 2,685,571 | -1.52(-2.81%) |
Mar 15, 2024 | 54.30 | 55.00 | 54.11 | 54.14 | 2,290,238 | -0.50(-0.92%) |
Mar 14, 2024 | 56.00 | 56.13 | 54.28 | 54.64 | 1,593,690 | -1.49(-2.65%) |
Mar 13, 2024 | 56.58 | 57.15 | 55.98 | 56.13 | 1,385,760 | -0.61(-1.08%) |
Mar 12, 2024 | 56.49 | 57.02 | 56.38 | 56.74 | 966,319 | +0.07(+0.12%) |
Mar 11, 2024 | 56.36 | 57.03 | 56.08 | 56.67 | 1,393,607 | +0.24(+0.43%) |
Mar 08, 2024 | 56.92 | 57.42 | 56.33 | 56.43 | 1,710,627 | +0.04(+0.07%) |
Mar 07, 2024 | 55.48 | 56.65 | 55.31 | 56.39 | 1,552,420 | +1.28(+2.32%) |
Mar 06, 2024 | 55.59 | 56.06 | 54.79 | 55.11 | 2,181,926 | -0.28(-0.50%) |
Mar 05, 2024 | 54.35 | 56.00 | 53.89 | 55.39 | 2,355,677 | +0.78(+1.42%) |
Mar 04, 2024 | 55.19 | 55.52 | 54.56 | 54.61 | 1,542,599 | -0.43(-0.78%) |
Mar 01, 2024 | 56.07 | 56.31 | 54.78 | 55.04 | 2,132,743 | -1.14(-2.02%) |
Feb 29, 2024 | 55.97 | 56.56 | 55.71 | 56.18 | 2,455,454 | +0.45(+0.81%) |
Feb 28, 2024 | 57.03 | 57.03 | 55.67 | 55.73 | 2,140,430 | -1.57(-2.73%) |
Feb 27, 2024 | 57.22 | 57.52 | 55.85 | 57.29 | 2,682,922 | -0.36(-0.62%) |
Feb 26, 2024 | 57.86 | 58.12 | 57.24 | 57.65 | 1,549,934 | -0.40(-0.69%) |
Feb 23, 2024 | 58.12 | 58.31 | 57.50 | 58.05 | 1,606,250 | +0.26(+0.45%) |
Feb 22, 2024 | 57.50 | 57.97 | 57.33 | 57.79 | 1,339,269 | +0.29(+0.50%) |
Feb 21, 2024 | 56.74 | 57.66 | 56.44 | 57.50 | 1,490,291 | +0.87(+1.53%) |
Feb 20, 2024 | 56.27 | 56.69 | 55.06 | 56.64 | 2,010,413 | -0.02(-0.04%) |
Feb 16, 2024 | 57.64 | 57.75 | 56.27 | 56.66 | 2,556,665 | -1.37(-2.35%) |
Feb 15, 2024 | 59.16 | 59.43 | 57.50 | 58.02 | 2,147,386 | -0.92(-1.56%) |
Feb 14, 2024 | 59.59 | 59.79 | 58.41 | 58.94 | 2,762,335 | -0.21(-0.35%) |
Feb 13, 2024 | 58.95 | 59.42 | 58.09 | 59.15 | 1,373,678 | -0.91(-1.51%) |
Feb 12, 2024 | 59.61 | 60.22 | 59.31 | 60.06 | 1,731,530 | +0.44(+0.74%) |
Feb 09, 2024 | 59.80 | 59.85 | 58.79 | 59.62 | 1,372,362 | -0.14(-0.23%) |
Feb 08, 2024 | 59.90 | 60.12 | 58.19 | 59.76 | 1,997,247 | -0.38(-0.63%) |
Feb 07, 2024 | 60.15 | 60.81 | 59.85 | 60.14 | 2,033,446 | +0.18(+0.30%) |
Feb 06, 2024 | 59.34 | 60.37 | 59.18 | 59.96 | 2,083,908 | +0.73(+1.23%) |
Feb 05, 2024 | 58.83 | 59.50 | 58.62 | 59.23 | 1,662,517 | +0.03(+0.05%) |
Feb 02, 2024 | 57.67 | 59.61 | 57.18 | 59.20 | 2,630,306 | +1.51(+2.61%) |
Feb 01, 2024 | 57.36 | 57.91 | 56.14 | 57.69 | 1,710,367 | +0.48(+0.84%) |
Jan 31, 2024 | 57.83 | 58.38 | 57.15 | 57.21 | 1,991,379 | -0.57(-0.98%) |
Jan 30, 2024 | 57.11 | 58.00 | 56.49 | 57.78 | 1,410,562 | +0.27(+0.47%) |
Jan 29, 2024 | 56.96 | 57.56 | 56.51 | 57.51 | 1,514,600 | +0.35(+0.61%) |
Jan 26, 2024 | 58.09 | 58.09 | 56.35 | 57.16 | 2,108,205 | -0.57(-0.98%) |
Jan 25, 2024 | 55.91 | 58.33 | 55.60 | 57.73 | 4,757,234 | +0.92(+1.61%) |
Jan 24, 2024 | 57.15 | 57.69 | 56.69 | 56.81 | 3,188,428 | -0.06(-0.11%) |
Jan 23, 2024 | 57.21 | 57.41 | 56.55 | 56.87 | 2,504,595 | -0.01(-0.02%) |
Jan 22, 2024 | 55.52 | 57.04 | 55.48 | 56.88 | 2,278,390 | +2.03(+3.71%) |
Jan 19, 2024 | 55.74 | 55.99 | 54.24 | 54.85 | 2,041,354 | -0.40(-0.72%) |
Jan 18, 2024 | 53.57 | 55.33 | 53.43 | 55.25 | 2,677,507 | +1.82(+3.42%) |
Jan 17, 2024 | 53.44 | 53.73 | 53.11 | 53.42 | 1,677,546 | -0.66(-1.22%) |
Jan 16, 2024 | 53.81 | 54.09 | 53.18 | 54.08 | 2,174,483 | -0.13(-0.24%) |
Jan 12, 2024 | 55.56 | 55.58 | 53.89 | 54.21 | 2,662,681 | -1.08(-1.95%) |
Jan 11, 2024 | 56.40 | 56.40 | 54.95 | 55.29 | 1,914,131 | -1.42(-2.50%) |
Jan 10, 2024 | 56.15 | 56.78 | 55.63 | 56.71 | 1,699,339 | +0.36(+0.64%) |
Jan 09, 2024 | 56.89 | 57.17 | 56.19 | 56.35 | 1,279,068 | -0.97(-1.69%) |
Jan 08, 2024 | 56.22 | 57.52 | 55.99 | 57.31 | 1,542,442 | +1.09(+1.93%) |
Jan 05, 2024 | 55.36 | 56.53 | 55.10 | 56.23 | 2,106,717 | +0.87(+1.57%) |
Jan 04, 2024 | 55.44 | 55.52 | 54.71 | 55.36 | 2,148,260 | -0.25(-0.45%) |
Jan 03, 2024 | 56.42 | 56.55 | 55.07 | 55.61 | 1,908,834 | -1.64(-2.86%) |
Jan 02, 2024 | 57.21 | 58.17 | 56.83 | 57.24 | 1,381,299 | -0.24(-0.42%) |
Dec 29, 2023 | 58.05 | 58.37 | 57.40 | 57.48 | 815,990 | -0.76(-1.30%) |
Dec 28, 2023 | 57.76 | 58.36 | 57.76 | 58.24 | 757,201 | +0.23(+0.40%) |
Dec 27, 2023 | 58.29 | 58.56 | 57.88 | 58.01 | 1,138,099 | -0.50(-0.85%) |
Dec 26, 2023 | 58.58 | 58.86 | 58.42 | 58.51 | 879,213 | -0.20(-0.34%) |
Dec 22, 2023 | 58.84 | 59.21 | 58.30 | 58.71 | 987,651 | +0.10(+0.17%) |
Dec 21, 2023 | 57.67 | 58.77 | 57.66 | 58.61 | 1,169,999 | +1.17(+2.03%) |
Dec 20, 2023 | 57.46 | 58.97 | 57.35 | 57.44 | 2,503,748 | -0.81(-1.39%) |
Dec 19, 2023 | 56.81 | 58.42 | 56.58 | 58.25 | 2,803,249 | +1.83(+3.25%) |
Dec 18, 2023 | 57.99 | 58.20 | 55.39 | 56.42 | 3,262,726 | -1.22(-2.11%) |
Dec 15, 2023 | 57.70 | 58.56 | 57.55 | 57.63 | 3,531,349 | -0.05(-0.09%) |
Dec 14, 2023 | 57.27 | 58.62 | 57.13 | 57.68 | 2,294,862 | +1.10(+1.94%) |
Dec 13, 2023 | 56.29 | 56.81 | 54.66 | 56.59 | 3,803,279 | +0.06(+0.11%) |
Dec 12, 2023 | 56.39 | 57.09 | 55.97 | 56.53 | 2,027,897 | +0.19(+0.34%) |
Dec 11, 2023 | 55.51 | 56.46 | 55.36 | 56.34 | 1,360,027 | +0.81(+1.45%) |
Dec 08, 2023 | 56.20 | 56.64 | 55.48 | 55.53 | 1,415,088 | -0.60(-1.07%) |
Dec 07, 2023 | 56.19 | 56.82 | 55.35 | 56.13 | 1,738,214 | -0.04(-0.07%) |
Dec 06, 2023 | 56.41 | 56.58 | 55.55 | 56.17 | 2,013,465 | +0.01(+0.02%) |
Dec 05, 2023 | 56.20 | 56.74 | 55.73 | 56.16 | 2,187,697 | -0.55(-0.96%) |
Dec 04, 2023 | 55.70 | 57.43 | 55.23 | 56.70 | 2,769,241 | +1.00(+1.80%) |
Dec 01, 2023 | 53.63 | 55.73 | 53.44 | 55.70 | 1,969,748 | +2.21(+4.13%) |
Nov 30, 2023 | 53.00 | 54.18 | 52.85 | 53.49 | 3,375,395 | +0.55(+1.03%) |
Nov 29, 2023 | 52.33 | 53.78 | 52.23 | 52.94 | 2,365,117 | +1.10(+2.13%) |
Nov 28, 2023 | 51.66 | 51.99 | 51.05 | 51.84 | 1,253,646 | +0.06(+0.12%) |
Nov 27, 2023 | 51.65 | 51.99 | 50.89 | 51.78 | 1,130,490 | +0.13(+0.25%) |
Nov 24, 2023 | 51.66 | 52.02 | 51.45 | 51.65 | 446,158 | +0.06(+0.12%) |
Nov 22, 2023 | 51.71 | 51.92 | 51.16 | 51.59 | 1,120,320 | +0.22(+0.43%) |
Nov 21, 2023 | 50.71 | 51.84 | 50.29 | 51.37 | 2,058,031 | +0.59(+1.16%) |
Nov 20, 2023 | 51.07 | 51.20 | 50.51 | 50.79 | 1,358,258 | -0.42(-0.82%) |
Nov 17, 2023 | 51.68 | 51.74 | 50.97 | 51.20 | 834,752 | -0.15(-0.29%) |
Nov 16, 2023 | 52.54 | 52.72 | 50.67 | 51.35 | 1,786,829 | -1.57(-2.97%) |
Nov 15, 2023 | 51.77 | 54.43 | 51.77 | 52.92 | 2,521,351 | +1.28(+2.48%) |
Nov 14, 2023 | 50.48 | 52.50 | 50.44 | 51.64 | 1,526,558 | +2.14(+4.32%) |
Nov 13, 2023 | 49.50 | 49.64 | 48.89 | 49.50 | 1,101,794 | -0.10(-0.20%) |
Nov 10, 2023 | 49.46 | 49.83 | 49.01 | 49.60 | 1,627,133 | +0.27(+0.54%) |
Nov 09, 2023 | 50.09 | 50.14 | 49.14 | 49.33 | 1,575,392 | -0.51(-1.02%) |
Nov 08, 2023 | 50.58 | 50.92 | 49.74 | 49.84 | 1,256,694 | -0.44(-0.87%) |
Nov 07, 2023 | 49.86 | 50.45 | 49.55 | 50.28 | 1,167,427 | -0.21(-0.41%) |
Nov 06, 2023 | 50.58 | 50.81 | 49.69 | 50.49 | 1,576,795 | -0.12(-0.24%) |
Nov 03, 2023 | 49.50 | 50.65 | 49.41 | 50.61 | 2,133,251 | +1.79(+3.67%) |
Nov 02, 2023 | 48.61 | 49.25 | 48.39 | 48.82 | 1,769,918 | +0.60(+1.24%) |
Nov 01, 2023 | 48.54 | 48.85 | 47.66 | 48.22 | 1,409,485 | -0.41(-0.84%) |
Oct 31, 2023 | 48.76 | 49.33 | 48.52 | 48.63 | 1,581,703 | -0.20(-0.41%) |
Oct 30, 2023 | 48.21 | 48.91 | 47.70 | 48.83 | 1,969,004 | +1.16(+2.44%) |
Oct 27, 2023 | 49.13 | 49.55 | 47.44 | 47.66 | 3,061,316 | -1.37(-2.80%) |
Oct 26, 2023 | 49.28 | 50.25 | 48.88 | 49.04 | 1,775,636 | -0.15(-0.30%) |
Oct 25, 2023 | 49.65 | 49.89 | 47.96 | 49.18 | 3,793,465 | -0.80(-1.59%) |
Oct 24, 2023 | 49.87 | 50.72 | 49.60 | 49.98 | 2,579,785 | +0.24(+0.48%) |
Oct 23, 2023 | 51.06 | 51.17 | 49.71 | 49.74 | 3,501,697 | -1.25(-2.46%) |
Oct 20, 2023 | 51.72 | 52.40 | 49.81 | 50.99 | 8,742,168 | +5.36(+11.75%) |
Oct 19, 2023 | 47.07 | 47.27 | 45.48 | 45.63 | 4,953,819 | -1.43(-3.04%) |
Oct 18, 2023 | 49.28 | 49.49 | 46.91 | 47.07 | 3,163,313 | -3.05(-6.09%) |
Oct 17, 2023 | 49.35 | 51.00 | 49.35 | 50.12 | 3,422,610 | +0.70(+1.41%) |
Oct 16, 2023 | 47.91 | 49.49 | 47.89 | 49.42 | 2,848,341 | +1.83(+3.85%) |
Oct 13, 2023 | 47.65 | 48.24 | 47.40 | 47.59 | 1,964,272 | +0.05(+0.10%) |
Oct 12, 2023 | 48.32 | 48.48 | 47.09 | 47.54 | 1,997,880 | -1.14(-2.35%) |
Oct 11, 2023 | 49.18 | 49.43 | 48.28 | 48.69 | 2,358,374 | -0.51(-1.03%) |
Oct 10, 2023 | 49.16 | 49.74 | 48.68 | 49.19 | 1,574,227 | +0.07(+0.14%) |
Oct 09, 2023 | 48.15 | 49.23 | 47.92 | 49.12 | 1,168,354 | +0.64(+1.31%) |
Oct 06, 2023 | 48.06 | 48.99 | 47.93 | 48.49 | 1,298,825 | +0.13(+0.27%) |
Oct 05, 2023 | 48.33 | 48.43 | 47.56 | 48.36 | 1,681,022 | -0.16(-0.33%) |
Oct 04, 2023 | 48.60 | 48.65 | 47.60 | 48.52 | 2,358,542 | +0.01(+0.02%) |
Oct 03, 2023 | 48.34 | 49.39 | 47.94 | 48.51 | 2,409,164 | -0.31(-0.63%) |