Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 52.21 | 52.40 | 51.14 | 51.58 | 6,466,590 | -0.65(-1.24%) |
May 21, 2024 | 52.71 | 52.88 | 52.02 | 52.23 | 6,159,406 | -0.76(-1.43%) |
May 20, 2024 | 52.57 | 53.24 | 52.55 | 52.99 | 4,930,439 | +0.29(+0.55%) |
May 17, 2024 | 52.53 | 53.21 | 52.43 | 52.70 | 4,535,287 | +0.19(+0.36%) |
May 16, 2024 | 53.33 | 53.48 | 52.47 | 52.51 | 4,798,804 | -0.75(-1.41%) |
May 15, 2024 | 53.32 | 53.53 | 52.99 | 53.26 | 5,655,027 | +0.20(+0.38%) |
May 14, 2024 | 53.43 | 53.51 | 52.94 | 53.06 | 8,815,904 | +0.07(+0.13%) |
May 13, 2024 | 52.96 | 53.86 | 52.80 | 52.99 | 7,137,219 | +0.49(+0.93%) |
May 10, 2024 | 52.85 | 53.05 | 52.06 | 52.50 | 6,130,610 | -0.15(-0.28%) |
May 09, 2024 | 52.03 | 52.80 | 51.92 | 52.65 | 4,610,271 | +0.47(+0.90%) |
May 08, 2024 | 52.06 | 52.65 | 51.86 | 52.18 | 5,134,660 | +0.08(+0.15%) |
May 07, 2024 | 52.04 | 52.43 | 51.91 | 52.10 | 6,595,842 | -0.73(-1.38%) |
May 06, 2024 | 51.86 | 52.90 | 51.58 | 52.83 | 8,556,731 | +1.38(+2.68%) |
May 03, 2024 | 51.26 | 51.55 | 50.72 | 51.45 | 9,183,431 | +0.52(+1.02%) |
May 02, 2024 | 50.49 | 51.09 | 50.14 | 50.93 | 8,208,377 | +1.01(+2.02%) |
May 01, 2024 | 49.94 | 50.40 | 49.19 | 49.92 | 10,390,129 | -0.05(-0.10%) |
Apr 30, 2024 | 49.75 | 50.63 | 49.68 | 49.97 | 11,083,332 | -0.38(-0.75%) |
Apr 29, 2024 | 49.74 | 50.64 | 49.66 | 50.35 | 9,947,364 | +0.53(+1.06%) |
Apr 26, 2024 | 49.67 | 50.14 | 49.09 | 49.83 | 10,001,977 | +0.04(+0.08%) |
Apr 25, 2024 | 47.20 | 49.84 | 46.78 | 49.79 | 12,964,346 | +1.94(+4.05%) |
Apr 24, 2024 | 49.11 | 49.18 | 47.65 | 47.85 | 10,345,742 | -1.29(-2.62%) |
Apr 23, 2024 | 48.33 | 49.53 | 48.11 | 49.14 | 10,689,382 | +0.21(+0.43%) |
Apr 22, 2024 | 47.71 | 49.09 | 47.71 | 48.93 | 10,460,098 | +1.45(+3.05%) |
Apr 19, 2024 | 47.71 | 48.65 | 47.41 | 47.48 | 9,289,352 | -0.28(-0.59%) |
Apr 18, 2024 | 47.91 | 49.12 | 47.72 | 47.76 | 12,277,194 | -0.03(-0.06%) |
Apr 17, 2024 | 47.63 | 48.10 | 47.06 | 47.79 | 13,866,841 | +1.33(+2.86%) |
Apr 16, 2024 | 46.51 | 46.68 | 45.55 | 46.46 | 11,714,348 | -0.10(-0.21%) |
Apr 15, 2024 | 47.18 | 47.73 | 46.20 | 46.56 | 12,141,738 | -0.21(-0.45%) |
Apr 12, 2024 | 46.70 | 46.86 | 46.00 | 46.77 | 16,643,628 | -0.77(-1.62%) |
Apr 11, 2024 | 46.65 | 47.79 | 46.49 | 47.54 | 14,097,782 | +1.39(+3.01%) |
Apr 10, 2024 | 47.76 | 49.15 | 45.63 | 46.15 | 34,981,008 | -1.08(-2.28%) |
Apr 09, 2024 | 47.06 | 47.40 | 46.34 | 47.23 | 13,370,641 | +0.31(+0.66%) |
Apr 08, 2024 | 46.23 | 47.30 | 46.21 | 46.92 | 9,985,395 | +0.95(+2.06%) |
Apr 05, 2024 | 45.90 | 46.37 | 45.36 | 45.97 | 7,647,613 | +0.18(+0.39%) |
Apr 04, 2024 | 47.13 | 47.97 | 45.57 | 45.79 | 10,645,359 | -0.69(-1.48%) |
Apr 03, 2024 | 46.70 | 47.37 | 46.41 | 46.48 | 11,222,142 | -0.33(-0.70%) |
Apr 02, 2024 | 47.23 | 47.34 | 46.31 | 46.81 | 10,011,176 | -1.32(-2.74%) |
Apr 01, 2024 | 48.41 | 49.10 | 48.11 | 48.13 | 13,786,532 | +0.35(+0.73%) |
Mar 28, 2024 | 47.21 | 47.72 | 47.72 | 47.78 | 13,625,299 | +0.56(+1.18%) |
Mar 27, 2024 | 46.12 | 47.41 | 45.96 | 47.22 | 10,220,066 | +1.38(+3.00%) |
Mar 26, 2024 | 45.49 | 46.03 | 45.35 | 45.84 | 7,480,759 | +0.51(+1.12%) |
Mar 25, 2024 | 45.39 | 45.50 | 44.48 | 45.33 | 8,843,818 | -0.17(-0.37%) |
Mar 22, 2024 | 45.91 | 46.06 | 45.49 | 45.50 | 6,759,923 | -0.41(-0.89%) |
Mar 21, 2024 | 45.41 | 45.96 | 45.12 | 45.91 | 9,884,062 | +0.62(+1.37%) |
Mar 20, 2024 | 43.88 | 45.36 | 43.54 | 45.29 | 9,634,878 | +1.64(+3.75%) |
Mar 19, 2024 | 43.29 | 43.71 | 43.13 | 43.66 | 5,364,890 | +0.30(+0.69%) |
Mar 18, 2024 | 43.25 | 43.57 | 42.54 | 43.36 | 8,328,393 | +0.32(+0.74%) |
Mar 15, 2024 | 42.90 | 43.41 | 42.88 | 43.04 | 8,063,693 | +0.06(+0.14%) |
Mar 14, 2024 | 43.73 | 43.83 | 42.68 | 42.98 | 9,675,011 | -0.85(-1.94%) |
Mar 13, 2024 | 42.60 | 44.39 | 42.55 | 43.83 | 12,409,723 | +1.15(+2.69%) |
Mar 12, 2024 | 42.17 | 42.68 | 41.53 | 42.68 | 15,169,961 | +0.08(+0.19%) |
Mar 11, 2024 | 41.98 | 42.62 | 41.87 | 42.60 | 8,045,626 | +0.44(+1.04%) |
Mar 08, 2024 | 42.75 | 43.19 | 42.01 | 42.16 | 8,238,103 | -0.54(-1.26%) |
Mar 07, 2024 | 42.12 | 43.15 | 42.06 | 42.70 | 9,536,381 | +0.76(+1.81%) |
Mar 06, 2024 | 41.90 | 42.18 | 41.65 | 41.94 | 6,447,222 | +0.22(+0.53%) |
Mar 05, 2024 | 41.17 | 41.79 | 41.09 | 41.72 | 7,136,432 | +0.23(+0.55%) |
Mar 04, 2024 | 41.81 | 42.37 | 41.13 | 41.49 | 8,219,900 | -0.59(-1.40%) |
Mar 01, 2024 | 42.12 | 42.25 | 41.45 | 42.08 | 5,342,540 | -0.11(-0.26%) |
Feb 29, 2024 | 42.09 | 42.61 | 41.91 | 42.19 | 10,557,388 | +0.26(+0.62%) |
Feb 28, 2024 | 41.44 | 42.04 | 41.42 | 41.93 | 7,389,753 | +0.03(+0.07%) |
Feb 27, 2024 | 41.99 | 42.17 | 41.68 | 41.90 | 7,131,568 | +0.19(+0.45%) |
Feb 26, 2024 | 41.68 | 42.11 | 41.55 | 41.71 | 7,794,478 | +0.07(+0.17%) |
Feb 23, 2024 | 41.89 | 41.93 | 41.36 | 41.64 | 9,120,797 | -0.30(-0.71%) |
Feb 22, 2024 | 40.82 | 42.21 | 40.77 | 41.94 | 12,440,072 | +1.35(+3.34%) |
Feb 21, 2024 | 40.33 | 40.80 | 39.95 | 40.59 | 5,928,318 | +0.16(+0.39%) |
Feb 20, 2024 | 39.80 | 40.72 | 39.67 | 40.43 | 8,224,395 | +0.48(+1.20%) |
Feb 16, 2024 | 40.38 | 40.45 | 39.81 | 39.95 | 7,707,037 | -0.88(-2.15%) |
Feb 15, 2024 | 41.01 | 41.24 | 40.63 | 40.82 | 7,316,121 | +0.16(+0.39%) |
Feb 14, 2024 | 40.21 | 40.95 | 39.78 | 40.67 | 8,998,608 | +0.83(+2.07%) |
Feb 13, 2024 | 39.67 | 39.93 | 39.19 | 39.84 | 8,891,492 | -0.57(-1.40%) |
Feb 12, 2024 | 40.15 | 40.77 | 40.11 | 40.41 | 6,702,431 | +0.07(+0.17%) |
Feb 09, 2024 | 40.35 | 40.70 | 39.79 | 40.34 | 7,802,711 | +0.16(+0.40%) |
Feb 08, 2024 | 40.13 | 40.32 | 39.38 | 40.18 | 7,624,844 | +0.14(+0.35%) |
Feb 07, 2024 | 40.14 | 40.25 | 39.62 | 40.04 | 6,570,871 | +0.03(+0.07%) |
Feb 06, 2024 | 39.09 | 40.10 | 38.87 | 40.01 | 7,611,710 | +0.94(+2.40%) |
Feb 05, 2024 | 39.27 | 39.38 | 38.79 | 39.07 | 7,965,666 | -0.74(-1.85%) |
Feb 02, 2024 | 39.28 | 39.95 | 38.99 | 39.81 | 7,545,699 | +0.22(+0.55%) |
Feb 01, 2024 | 39.24 | 39.63 | 38.44 | 39.59 | 9,903,737 | +0.62(+1.58%) |
Jan 31, 2024 | 39.22 | 39.58 | 38.71 | 38.97 | 8,213,686 | -0.38(-0.96%) |
Jan 30, 2024 | 39.42 | 39.86 | 39.24 | 39.35 | 6,635,674 | -0.57(-1.42%) |
Jan 29, 2024 | 39.45 | 40.00 | 39.18 | 39.92 | 7,276,190 | +0.46(+1.16%) |
Jan 26, 2024 | 40.09 | 40.40 | 39.42 | 39.46 | 8,161,493 | -0.55(-1.37%) |
Jan 25, 2024 | 38.88 | 40.14 | 38.84 | 40.01 | 19,465,682 | +1.98(+5.21%) |
Jan 24, 2024 | 38.24 | 38.53 | 37.87 | 38.03 | 9,723,980 | +0.18(+0.47%) |
Jan 23, 2024 | 37.90 | 38.80 | 37.51 | 37.85 | 15,419,047 | +1.03(+2.79%) |
Jan 22, 2024 | 37.50 | 38.02 | 36.82 | 36.82 | 11,684,284 | -0.30(-0.80%) |
Jan 19, 2024 | 38.02 | 38.09 | 36.53 | 37.12 | 19,199,356 | -0.81(-2.13%) |
Jan 18, 2024 | 37.14 | 38.12 | 36.99 | 37.93 | 13,589,682 | +0.95(+2.56%) |
Jan 17, 2024 | 37.14 | 37.81 | 36.83 | 36.98 | 11,198,818 | -0.33(-0.88%) |
Jan 16, 2024 | 37.98 | 38.03 | 36.18 | 37.31 | 27,607,780 | -1.00(-2.60%) |
Jan 12, 2024 | 39.98 | 40.59 | 38.22 | 38.31 | 42,453,508 | -3.77(-8.97%) |
Jan 11, 2024 | 41.67 | 42.19 | 41.30 | 42.08 | 10,500,512 | +0.15(+0.36%) |
Jan 10, 2024 | 42.05 | 42.34 | 41.80 | 41.93 | 10,295,041 | -0.21(-0.50%) |
Jan 09, 2024 | 41.22 | 42.20 | 41.11 | 42.14 | 11,939,895 | +0.69(+1.66%) |
Jan 08, 2024 | 41.05 | 41.92 | 40.93 | 41.45 | 12,010,966 | +1.09(+2.69%) |
Jan 05, 2024 | 38.98 | 40.57 | 38.89 | 40.37 | 11,107,441 | +1.33(+3.42%) |
Jan 04, 2024 | 38.57 | 39.51 | 38.49 | 39.03 | 8,388,191 | +0.46(+1.19%) |
Jan 03, 2024 | 39.49 | 39.63 | 38.50 | 38.57 | 11,884,431 | -1.70(-4.23%) |