Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 42.22 | 42.99 | 41.91 | 42.34 | 16,784,972 | +0.07(+0.17%) |
May 21, 2024 | 43.14 | 43.43 | 42.25 | 42.27 | 17,567,688 | -1.09(-2.51%) |
May 20, 2024 | 44.00 | 44.05 | 43.31 | 43.36 | 10,373,682 | -0.67(-1.52%) |
May 17, 2024 | 44.30 | 44.30 | 43.73 | 44.03 | 15,787,980 | -0.08(-0.18%) |
May 16, 2024 | 44.47 | 44.53 | 43.68 | 44.11 | 15,765,317 | -0.44(-0.99%) |
May 15, 2024 | 45.00 | 45.17 | 44.48 | 44.55 | 14,178,079 | -0.16(-0.36%) |
May 14, 2024 | 45.38 | 45.72 | 44.52 | 44.71 | 14,535,817 | -0.35(-0.78%) |
May 13, 2024 | 44.88 | 45.31 | 44.83 | 45.06 | 12,642,472 | +0.12(+0.27%) |
May 10, 2024 | 44.75 | 44.97 | 44.30 | 44.94 | 8,701,096 | +0.20(+0.45%) |
May 09, 2024 | 43.56 | 44.81 | 43.49 | 44.74 | 10,775,232 | +1.07(+2.45%) |
May 08, 2024 | 44.00 | 44.22 | 43.55 | 43.67 | 11,927,880 | -0.37(-0.84%) |
May 07, 2024 | 43.98 | 44.26 | 43.84 | 44.04 | 11,026,652 | +0.14(+0.32%) |
May 06, 2024 | 44.16 | 44.62 | 43.78 | 43.90 | 9,127,401 | -0.09(-0.20%) |
May 03, 2024 | 43.90 | 44.33 | 43.69 | 43.99 | 12,104,506 | +0.29(+0.66%) |
May 02, 2024 | 44.36 | 44.42 | 43.33 | 43.70 | 15,961,996 | -0.51(-1.15%) |
May 01, 2024 | 43.97 | 44.47 | 43.73 | 44.21 | 13,246,912 | +0.27(+0.61%) |
Apr 30, 2024 | 44.40 | 44.76 | 43.93 | 43.94 | 17,746,740 | -0.70(-1.57%) |
Apr 29, 2024 | 45.09 | 45.38 | 44.53 | 44.64 | 16,428,078 | -0.21(-0.47%) |
Apr 26, 2024 | 44.68 | 45.37 | 44.34 | 44.85 | 21,281,968 | +0.15(+0.34%) |
Apr 25, 2024 | 47.39 | 47.50 | 44.37 | 44.70 | 45,089,824 | -4.16(-8.51%) |
Apr 24, 2024 | 49.00 | 49.05 | 48.55 | 48.86 | 16,053,501 | -0.13(-0.27%) |
Apr 23, 2024 | 49.16 | 49.47 | 48.95 | 48.99 | 9,152,073 | -0.15(-0.31%) |
Apr 22, 2024 | 49.00 | 49.56 | 48.87 | 49.14 | 7,929,023 | +0.21(+0.43%) |
Apr 19, 2024 | 48.21 | 49.05 | 48.12 | 48.93 | 10,303,914 | +0.63(+1.30%) |
Apr 18, 2024 | 47.93 | 48.41 | 47.62 | 48.30 | 10,917,219 | +0.46(+0.96%) |
Apr 17, 2024 | 48.44 | 48.55 | 47.70 | 47.84 | 11,760,646 | -0.42(-0.87%) |
Apr 16, 2024 | 48.45 | 48.60 | 48.24 | 48.26 | 11,931,105 | -0.25(-0.52%) |
Apr 15, 2024 | 48.36 | 49.10 | 48.12 | 48.51 | 11,941,930 | +0.23(+0.48%) |
Apr 12, 2024 | 49.04 | 49.09 | 48.26 | 48.28 | 12,459,213 | -0.84(-1.71%) |
Apr 11, 2024 | 50.46 | 50.58 | 49.11 | 49.12 | 11,778,971 | -1.17(-2.33%) |
Apr 10, 2024 | 51.04 | 51.28 | 50.27 | 50.29 | 11,488,401 | -1.31(-2.54%) |
Apr 09, 2024 | 51.13 | 51.68 | 51.07 | 51.60 | 9,487,564 | +0.50(+0.98%) |
Apr 08, 2024 | 51.28 | 51.30 | 50.85 | 51.10 | 12,257,519 | -0.22(-0.43%) |
Apr 05, 2024 | 51.19 | 51.45 | 50.77 | 51.32 | 9,095,552 | -0.08(-0.16%) |
Apr 04, 2024 | 51.94 | 52.09 | 51.20 | 51.40 | 10,993,284 | -0.18(-0.35%) |
Apr 03, 2024 | 52.14 | 52.26 | 51.50 | 51.58 | 10,553,290 | -0.55(-1.06%) |
Apr 02, 2024 | 52.49 | 52.74 | 51.93 | 52.13 | 10,353,295 | -0.25(-0.47%) |
Apr 01, 2024 | 53.55 | 53.61 | 52.35 | 52.38 | 9,630,466 | -1.23(-2.29%) |
Mar 28, 2024 | 52.78 | 53.66 | 52.78 | 53.61 | 15,331,932 | +0.97(+1.84%) |
Mar 27, 2024 | 52.39 | 53.07 | 52.34 | 52.64 | 13,229,490 | +0.69(+1.33%) |
Mar 26, 2024 | 51.79 | 52.04 | 51.44 | 51.95 | 10,065,448 | +0.30(+0.57%) |
Mar 25, 2024 | 51.48 | 52.13 | 51.31 | 51.65 | 12,491,279 | +0.32(+0.62%) |
Mar 22, 2024 | 51.06 | 51.84 | 50.93 | 51.33 | 11,864,176 | +0.34(+0.66%) |
Mar 21, 2024 | 51.31 | 52.04 | 50.97 | 51.00 | 12,772,617 | -0.29(-0.56%) |
Mar 20, 2024 | 51.04 | 51.56 | 50.68 | 51.28 | 10,557,084 | +0.08(+0.15%) |
Mar 19, 2024 | 51.16 | 51.33 | 50.80 | 51.20 | 14,762,397 | +0.21(+0.41%) |
Mar 18, 2024 | 51.98 | 52.09 | 50.94 | 51.00 | 19,966,470 | -0.74(-1.43%) |
Mar 15, 2024 | 51.72 | 52.58 | 51.35 | 51.74 | 125,022,888 | -0.15(-0.29%) |
Mar 14, 2024 | 51.97 | 52.07 | 51.21 | 51.89 | 14,596,919 | -0.16(-0.30%) |
Mar 13, 2024 | 53.71 | 54.40 | 51.99 | 52.04 | 27,162,482 | -1.73(-3.22%) |
Mar 12, 2024 | 53.71 | 53.97 | 53.20 | 53.77 | 14,435,226 | +0.04(+0.07%) |
Mar 11, 2024 | 53.28 | 53.93 | 53.12 | 53.73 | 15,827,878 | +0.56(+1.06%) |
Mar 08, 2024 | 52.87 | 53.64 | 52.72 | 53.17 | 17,682,958 | +0.50(+0.96%) |
Mar 07, 2024 | 52.95 | 53.13 | 52.37 | 52.67 | 17,431,856 | -0.10(-0.19%) |
Mar 06, 2024 | 51.74 | 53.19 | 51.65 | 52.77 | 21,943,534 | +1.54(+3.01%) |
Mar 05, 2024 | 50.42 | 51.51 | 50.40 | 51.22 | 15,285,614 | +0.89(+1.77%) |
Mar 04, 2024 | 50.69 | 51.59 | 50.14 | 50.33 | 19,254,508 | +0.03(+0.06%) |
Mar 01, 2024 | 50.35 | 50.49 | 49.86 | 50.30 | 11,018,994 | +0.14(+0.28%) |
Feb 29, 2024 | 50.37 | 50.58 | 49.70 | 50.17 | 14,825,274 | -0.17(-0.33%) |
Feb 28, 2024 | 49.93 | 50.38 | 49.79 | 50.33 | 8,067,316 | +0.41(+0.81%) |
Feb 27, 2024 | 49.99 | 50.14 | 49.57 | 49.93 | 8,241,695 | -0.01(-0.02%) |
Feb 26, 2024 | 50.97 | 51.09 | 49.89 | 49.94 | 9,801,397 | -1.13(-2.21%) |
Feb 23, 2024 | 50.81 | 51.32 | 50.15 | 51.07 | 11,188,188 | +0.33(+0.64%) |
Feb 22, 2024 | 50.00 | 50.81 | 49.75 | 50.74 | 13,011,867 | +0.42(+0.83%) |
Feb 21, 2024 | 49.36 | 50.34 | 48.97 | 50.32 | 12,426,382 | +1.04(+2.11%) |
Feb 20, 2024 | 49.32 | 49.87 | 49.09 | 49.29 | 13,938,364 | +0.00(+0.00%) |
Feb 16, 2024 | 48.74 | 49.30 | 48.37 | 49.29 | 13,332,353 | +0.42(+0.85%) |
Feb 15, 2024 | 48.45 | 49.70 | 48.27 | 48.87 | 13,588,349 | +0.54(+1.13%) |
Feb 14, 2024 | 48.26 | 48.47 | 47.89 | 48.33 | 10,993,831 | +0.18(+0.37%) |
Feb 13, 2024 | 49.09 | 49.33 | 47.75 | 48.15 | 16,011,054 | -1.03(-2.09%) |
Feb 12, 2024 | 49.25 | 49.47 | 48.64 | 49.18 | 15,147,029 | -0.06(-0.12%) |
Feb 09, 2024 | 48.14 | 49.26 | 47.93 | 49.24 | 15,592,711 | +1.09(+2.26%) |
Feb 08, 2024 | 47.88 | 48.21 | 47.56 | 48.15 | 14,159,292 | +0.07(+0.14%) |
Feb 07, 2024 | 48.62 | 48.79 | 47.47 | 48.08 | 18,173,176 | -0.61(-1.26%) |
Feb 06, 2024 | 47.40 | 49.41 | 47.03 | 48.69 | 22,957,758 | +1.27(+2.67%) |
Feb 05, 2024 | 47.96 | 47.99 | 47.13 | 47.43 | 15,711,689 | -0.72(-1.50%) |
Feb 02, 2024 | 48.70 | 49.44 | 47.53 | 48.15 | 28,317,288 | +0.04(+0.08%) |
Feb 01, 2024 | 48.29 | 48.29 | 47.57 | 48.11 | 20,646,450 | -0.20(-0.41%) |
Jan 31, 2024 | 49.14 | 49.44 | 48.28 | 48.31 | 19,214,926 | -0.51(-1.05%) |
Jan 30, 2024 | 49.47 | 49.60 | 48.68 | 48.82 | 11,739,119 | -0.47(-0.96%) |
Jan 29, 2024 | 49.05 | 49.31 | 48.88 | 49.30 | 11,881,270 | +0.17(+0.34%) |
Jan 26, 2024 | 49.39 | 49.62 | 49.08 | 49.13 | 10,981,777 | +0.09(+0.18%) |
Jan 25, 2024 | 49.68 | 49.76 | 48.87 | 49.04 | 17,843,468 | -0.62(-1.25%) |
Jan 24, 2024 | 49.62 | 50.04 | 49.49 | 49.66 | 12,417,443 | +0.12(+0.24%) |
Jan 23, 2024 | 49.11 | 49.84 | 48.92 | 49.54 | 12,736,271 | +0.54(+1.11%) |
Jan 22, 2024 | 49.68 | 49.74 | 48.93 | 49.00 | 13,974,402 | -0.53(-1.08%) |
Jan 19, 2024 | 49.53 | 49.63 | 48.86 | 49.53 | 23,556,652 | +0.02(+0.04%) |
Jan 18, 2024 | 49.05 | 49.59 | 48.07 | 49.51 | 18,675,398 | +0.11(+0.22%) |
Jan 17, 2024 | 48.98 | 49.49 | 48.39 | 49.41 | 16,616,362 | -0.02(-0.04%) |
Jan 16, 2024 | 49.72 | 50.01 | 49.24 | 49.43 | 13,983,810 | -0.31(-0.62%) |
Jan 12, 2024 | 49.81 | 50.12 | 49.49 | 49.73 | 11,595,058 | +0.09(+0.18%) |
Jan 11, 2024 | 50.07 | 50.16 | 49.44 | 49.64 | 16,756,299 | -0.44(-0.87%) |
Jan 10, 2024 | 50.61 | 50.66 | 49.84 | 50.08 | 18,299,686 | -0.61(-1.21%) |
Jan 09, 2024 | 51.45 | 51.50 | 50.64 | 50.69 | 13,528,877 | -0.50(-0.98%) |
Jan 08, 2024 | 51.29 | 51.30 | 50.70 | 51.19 | 18,924,442 | -0.43(-0.84%) |
Jan 05, 2024 | 51.31 | 51.96 | 51.06 | 51.63 | 12,414,991 | +0.19(+0.37%) |
Jan 04, 2024 | 51.31 | 51.58 | 50.87 | 51.44 | 17,123,958 | +0.34(+0.66%) |
Jan 03, 2024 | 51.50 | 51.69 | 50.29 | 51.11 | 16,018,824 | -0.45(-0.87%) |
Jan 02, 2024 | 50.27 | 52.23 | 50.23 | 51.55 | 18,230,080 | +1.42(+2.83%) |
Dec 29, 2023 | 49.96 | 50.31 | 49.82 | 50.14 | 11,573,176 | +0.09(+0.18%) |
Dec 28, 2023 | 49.88 | 50.27 | 49.84 | 50.05 | 10,899,028 | +0.01(+0.02%) |
Dec 27, 2023 | 50.24 | 50.32 | 49.58 | 50.04 | 13,526,684 | -0.23(-0.47%) |
Dec 26, 2023 | 51.21 | 51.56 | 49.88 | 50.27 | 12,515,340 | -0.82(-1.61%) |
Dec 22, 2023 | 49.70 | 52.26 | 49.70 | 51.10 | 20,465,652 | +1.01(+2.01%) |
Dec 21, 2023 | 50.17 | 50.55 | 49.69 | 50.09 | 14,567,266 | +0.29(+0.59%) |
Dec 20, 2023 | 50.84 | 51.05 | 49.77 | 49.80 | 14,510,566 | -1.12(-2.21%) |
Dec 19, 2023 | 50.43 | 50.98 | 50.28 | 50.92 | 14,625,686 | +0.75(+1.50%) |
Dec 18, 2023 | 49.98 | 50.31 | 49.77 | 50.17 | 14,695,268 | +0.44(+0.88%) |
Dec 15, 2023 | 49.99 | 50.27 | 49.53 | 49.73 | 45,437,252 | -0.57(-1.13%) |
Dec 14, 2023 | 51.26 | 51.34 | 49.84 | 50.29 | 20,683,240 | -0.38(-0.75%) |
Dec 13, 2023 | 48.93 | 50.68 | 48.80 | 50.68 | 15,305,766 | +1.32(+2.67%) |
Dec 12, 2023 | 49.64 | 49.78 | 48.66 | 49.36 | 14,556,963 | -0.57(-1.14%) |
Dec 11, 2023 | 49.37 | 49.97 | 49.12 | 49.92 | 18,861,924 | +0.76(+1.55%) |
Dec 08, 2023 | 49.11 | 49.38 | 48.95 | 49.16 | 10,359,679 | +0.15(+0.30%) |
Dec 07, 2023 | 49.15 | 49.84 | 48.85 | 49.01 | 15,053,379 | +0.27(+0.56%) |
Dec 06, 2023 | 49.17 | 49.28 | 48.64 | 48.74 | 14,162,337 | -0.34(-0.70%) |
Dec 05, 2023 | 48.66 | 49.25 | 48.43 | 49.08 | 12,951,455 | +0.24(+0.50%) |
Dec 04, 2023 | 48.82 | 49.60 | 48.63 | 48.84 | 14,569,462 | -0.12(-0.24%) |
Dec 01, 2023 | 48.27 | 49.03 | 47.81 | 48.96 | 13,111,425 | +0.70(+1.46%) |
Nov 30, 2023 | 47.67 | 48.27 | 47.15 | 48.25 | 17,425,806 | +0.64(+1.35%) |
Nov 29, 2023 | 47.94 | 48.22 | 47.56 | 47.61 | 12,944,773 | -0.20(-0.41%) |
Nov 28, 2023 | 47.93 | 48.19 | 47.70 | 47.80 | 11,635,211 | -0.10(-0.20%) |
Nov 27, 2023 | 48.48 | 48.58 | 47.70 | 47.90 | 18,093,378 | -0.72(-1.49%) |
Nov 24, 2023 | 48.61 | 48.77 | 48.34 | 48.62 | 5,204,619 | +0.33(+0.69%) |
Nov 22, 2023 | 47.64 | 48.36 | 47.45 | 48.29 | 15,081,028 | +0.92(+1.94%) |
Nov 21, 2023 | 47.71 | 47.92 | 47.34 | 47.37 | 15,005,268 | -0.41(-0.86%) |
Nov 20, 2023 | 47.67 | 49.02 | 47.31 | 47.78 | 28,596,790 | -1.90(-3.82%) |
Nov 17, 2023 | 50.02 | 50.05 | 49.44 | 49.68 | 10,468,832 | +0.00(+0.00%) |
Nov 16, 2023 | 50.28 | 50.56 | 49.10 | 49.68 | 14,795,062 | -0.71(-1.42%) |
Nov 15, 2023 | 49.12 | 50.45 | 49.00 | 50.39 | 13,718,798 | +1.03(+2.08%) |
Nov 14, 2023 | 49.30 | 50.01 | 49.12 | 49.37 | 12,306,416 | +0.36(+0.74%) |
Nov 13, 2023 | 49.30 | 49.51 | 48.92 | 49.00 | 12,328,653 | -0.45(-0.91%) |
Nov 10, 2023 | 49.45 | 49.54 | 48.45 | 49.45 | 12,994,918 | +0.20(+0.40%) |
Nov 09, 2023 | 51.35 | 51.37 | 49.21 | 49.26 | 12,458,107 | -1.96(-3.83%) |
Nov 08, 2023 | 51.32 | 51.38 | 50.66 | 51.22 | 11,514,697 | +0.13(+0.25%) |
Nov 07, 2023 | 51.60 | 51.84 | 50.94 | 51.10 | 21,321,912 | -0.49(-0.95%) |
Nov 06, 2023 | 51.93 | 52.33 | 51.43 | 51.58 | 18,038,612 | -0.03(-0.06%) |
Nov 03, 2023 | 50.22 | 51.92 | 50.22 | 51.61 | 14,817,784 | +1.65(+3.31%) |
Nov 02, 2023 | 49.66 | 50.20 | 49.53 | 49.96 | 13,750,157 | -0.15(-0.29%) |
Nov 01, 2023 | 50.68 | 50.72 | 50.00 | 50.11 | 11,544,348 | -0.24(-0.49%) |
Oct 31, 2023 | 50.21 | 50.48 | 49.51 | 50.35 | 15,012,772 | +0.27(+0.55%) |
Oct 30, 2023 | 50.55 | 50.71 | 49.11 | 50.08 | 30,376,026 | +0.22(+0.45%) |
Oct 27, 2023 | 50.86 | 51.03 | 48.36 | 49.85 | 18,313,634 | -1.91(-3.68%) |
Oct 26, 2023 | 52.73 | 54.03 | 51.71 | 51.76 | 25,639,388 | -3.56(-6.43%) |
Oct 25, 2023 | 54.74 | 55.47 | 54.68 | 55.32 | 12,040,638 | +0.48(+0.87%) |
Oct 24, 2023 | 54.86 | 55.39 | 54.60 | 54.84 | 9,663,427 | +0.12(+0.21%) |
Oct 23, 2023 | 55.06 | 55.42 | 54.70 | 54.72 | 10,262,756 | -0.45(-0.81%) |
Oct 20, 2023 | 54.96 | 55.79 | 54.96 | 55.17 | 11,910,373 | -0.02(-0.04%) |
Oct 19, 2023 | 55.35 | 55.65 | 54.45 | 55.19 | 13,476,906 | -0.36(-0.65%) |
Oct 18, 2023 | 56.09 | 56.27 | 55.47 | 55.55 | 12,092,389 | -0.51(-0.91%) |
Oct 17, 2023 | 55.84 | 56.33 | 55.68 | 56.06 | 13,532,511 | +0.20(+0.35%) |
Oct 16, 2023 | 55.49 | 56.18 | 55.40 | 55.86 | 12,616,748 | +0.68(+1.24%) |
Oct 13, 2023 | 55.08 | 55.38 | 54.62 | 55.18 | 13,226,975 | +0.21(+0.37%) |
Oct 12, 2023 | 55.34 | 55.38 | 54.53 | 54.98 | 10,979,363 | -0.38(-0.69%) |
Oct 11, 2023 | 55.19 | 55.59 | 55.05 | 55.36 | 8,668,452 | +0.25(+0.46%) |
Oct 10, 2023 | 55.41 | 55.47 | 54.95 | 55.10 | 13,526,341 | -0.22(-0.39%) |
Oct 09, 2023 | 54.82 | 55.83 | 54.42 | 55.32 | 8,679,745 | -0.05(-0.09%) |
Oct 06, 2023 | 54.97 | 55.58 | 54.89 | 55.37 | 9,109,226 | +0.23(+0.43%) |
Oct 05, 2023 | 54.76 | 55.32 | 54.55 | 55.13 | 8,202,422 | +0.25(+0.46%) |
Oct 04, 2023 | 55.24 | 55.47 | 54.47 | 54.88 | 12,078,900 | -0.47(-0.86%) |
Oct 03, 2023 | 55.78 | 56.15 | 55.25 | 55.35 | 11,362,290 | -0.61(-1.09%) |