Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 52.46 | 52.85 | 52.36 | 52.73 | 1,370,106 | +0.24(+0.46%) |
May 20, 2024 | 52.75 | 52.77 | 52.26 | 52.49 | 1,309,664 | -0.45(-0.85%) |
May 17, 2024 | 52.50 | 52.98 | 52.32 | 52.94 | 1,224,888 | +0.59(+1.13%) |
May 16, 2024 | 52.80 | 52.82 | 52.32 | 52.35 | 1,807,383 | -0.53(-1.00%) |
May 15, 2024 | 52.12 | 52.89 | 51.88 | 52.88 | 2,842,164 | +1.22(+2.36%) |
May 14, 2024 | 51.33 | 51.73 | 51.26 | 51.66 | 4,814,610 | +0.56(+1.10%) |
May 13, 2024 | 51.50 | 51.59 | 51.09 | 51.10 | 3,507,645 | -0.24(-0.46%) |
May 10, 2024 | 51.43 | 51.54 | 51.25 | 51.34 | 3,026,886 | -0.06(-0.12%) |
May 09, 2024 | 51.70 | 51.82 | 51.39 | 51.40 | 3,553,503 | -0.11(-0.21%) |
May 08, 2024 | 51.69 | 51.75 | 51.35 | 51.51 | 3,356,956 | +0.19(+0.37%) |
May 07, 2024 | 51.22 | 51.77 | 51.03 | 51.32 | 3,803,615 | +0.22(+0.43%) |
May 06, 2024 | 50.80 | 51.18 | 50.71 | 51.10 | 2,399,722 | +0.24(+0.47%) |
May 03, 2024 | 51.24 | 51.49 | 50.66 | 50.86 | 2,984,157 | +0.05(+0.10%) |
May 02, 2024 | 49.79 | 51.13 | 49.79 | 50.81 | 4,367,294 | +3.19(+6.70%) |
May 01, 2024 | 47.64 | 48.10 | 47.41 | 47.62 | 1,265,651 | -0.06(-0.13%) |
Apr 30, 2024 | 48.04 | 48.38 | 47.65 | 47.68 | 1,710,791 | -0.58(-1.19%) |
Apr 29, 2024 | 47.90 | 48.26 | 47.77 | 48.26 | 2,115,285 | +1.28(+2.73%) |
Apr 26, 2024 | 47.05 | 47.45 | 46.85 | 46.97 | 1,834,239 | +0.44(+0.94%) |
Apr 25, 2024 | 46.59 | 46.87 | 46.14 | 46.54 | 2,326,733 | -0.67(-1.41%) |
Apr 24, 2024 | 46.97 | 47.25 | 46.71 | 47.20 | 1,957,616 | +0.38(+0.81%) |
Apr 23, 2024 | 47.70 | 47.97 | 46.81 | 46.82 | 2,124,619 | -0.96(-2.02%) |
Apr 22, 2024 | 47.95 | 48.20 | 47.69 | 47.79 | 1,559,839 | +0.08(+0.17%) |
Apr 19, 2024 | 47.76 | 48.10 | 47.52 | 47.71 | 1,812,979 | +0.42(+0.88%) |
Apr 18, 2024 | 47.48 | 47.73 | 47.09 | 47.29 | 1,609,898 | +0.34(+0.72%) |
Apr 17, 2024 | 47.74 | 47.77 | 46.90 | 46.95 | 2,384,104 | +0.02(+0.04%) |
Apr 16, 2024 | 46.96 | 47.10 | 46.53 | 46.93 | 1,715,612 | -0.29(-0.61%) |
Apr 15, 2024 | 48.87 | 49.27 | 46.97 | 47.22 | 1,833,923 | -0.49(-1.02%) |
Apr 12, 2024 | 48.47 | 48.81 | 47.51 | 47.71 | 2,857,814 | -1.14(-2.34%) |
Apr 11, 2024 | 48.72 | 49.26 | 48.64 | 48.85 | 1,283,289 | +0.04(+0.08%) |
Apr 10, 2024 | 48.31 | 48.91 | 48.16 | 48.81 | 1,367,082 | -0.05(-0.10%) |
Apr 09, 2024 | 48.91 | 49.10 | 48.79 | 48.86 | 1,487,986 | -0.10(-0.20%) |
Apr 08, 2024 | 48.89 | 48.97 | 48.70 | 48.96 | 1,608,385 | +0.35(+0.72%) |
Apr 05, 2024 | 48.28 | 48.82 | 48.25 | 48.61 | 1,220,770 | +0.06(+0.12%) |
Apr 04, 2024 | 49.01 | 49.22 | 48.49 | 48.55 | 3,413,057 | -0.06(-0.12%) |
Apr 03, 2024 | 48.89 | 49.12 | 48.49 | 48.61 | 2,656,487 | -0.37(-0.75%) |
Apr 02, 2024 | 48.75 | 49.13 | 48.36 | 48.98 | 2,193,206 | -0.07(-0.14%) |
Apr 01, 2024 | 48.96 | 49.11 | 48.60 | 49.05 | 2,291,657 | -0.11(-0.22%) |
Mar 28, 2024 | 48.59 | 49.22 | 49.09 | 49.16 | 1,990,003 | +0.25(+0.51%) |
Mar 27, 2024 | 48.99 | 49.21 | 48.19 | 48.91 | 3,806,150 | -0.14(-0.28%) |
Mar 26, 2024 | 48.77 | 49.38 | 48.53 | 49.05 | 3,542,541 | +0.65(+1.33%) |
Mar 25, 2024 | 48.39 | 48.77 | 48.19 | 48.40 | 1,970,355 | +0.47(+0.97%) |
Mar 22, 2024 | 48.65 | 48.65 | 47.92 | 47.94 | 1,749,779 | -0.61(-1.25%) |
Mar 21, 2024 | 49.25 | 49.35 | 48.24 | 48.54 | 1,521,043 | -0.61(-1.23%) |
Mar 20, 2024 | 48.58 | 49.37 | 48.47 | 49.15 | 1,469,354 | +0.39(+0.80%) |
Mar 19, 2024 | 48.18 | 48.91 | 48.14 | 48.76 | 1,854,985 | +0.66(+1.36%) |
Mar 18, 2024 | 47.96 | 48.19 | 47.56 | 48.11 | 1,800,410 | -0.21(-0.43%) |
Mar 15, 2024 | 48.02 | 48.67 | 47.99 | 48.32 | 6,206,753 | +0.67(+1.40%) |
Mar 14, 2024 | 46.96 | 47.69 | 46.85 | 47.65 | 2,280,000 | +1.02(+2.20%) |
Mar 13, 2024 | 46.69 | 47.08 | 46.35 | 46.63 | 1,781,584 | -0.01(-0.02%) |
Mar 12, 2024 | 46.06 | 46.95 | 45.80 | 46.64 | 2,681,304 | +0.57(+1.23%) |
Mar 11, 2024 | 45.03 | 46.33 | 44.98 | 46.07 | 1,464,007 | +0.78(+1.71%) |
Mar 08, 2024 | 45.55 | 45.71 | 45.19 | 45.29 | 1,740,835 | +0.23(+0.51%) |
Mar 07, 2024 | 44.66 | 45.18 | 44.59 | 45.06 | 1,565,908 | +1.08(+2.46%) |
Mar 06, 2024 | 44.74 | 44.77 | 43.77 | 43.98 | 1,982,709 | -0.84(-1.86%) |
Mar 05, 2024 | 44.65 | 45.13 | 44.49 | 44.82 | 1,113,283 | +0.11(+0.24%) |
Mar 04, 2024 | 45.03 | 45.22 | 44.69 | 44.71 | 1,488,798 | -0.05(-0.11%) |
Mar 01, 2024 | 44.99 | 45.40 | 44.67 | 44.76 | 1,401,306 | -0.27(-0.60%) |
Feb 29, 2024 | 45.15 | 45.69 | 44.97 | 45.02 | 4,427,655 | +0.26(+0.58%) |
Feb 28, 2024 | 44.39 | 45.01 | 44.36 | 44.77 | 1,327,554 | +0.36(+0.81%) |
Feb 27, 2024 | 43.84 | 44.49 | 43.67 | 44.41 | 2,152,590 | +0.94(+2.17%) |
Feb 26, 2024 | 43.80 | 43.84 | 43.22 | 43.46 | 3,345,851 | -0.19(-0.43%) |
Feb 23, 2024 | 43.82 | 43.91 | 43.45 | 43.65 | 922,551 | -0.03(-0.07%) |
Feb 22, 2024 | 43.70 | 43.88 | 43.58 | 43.68 | 1,320,122 | +0.19(+0.43%) |
Feb 21, 2024 | 43.58 | 43.87 | 43.27 | 43.49 | 1,386,529 | -0.03(-0.07%) |
Feb 20, 2024 | 43.47 | 44.00 | 43.33 | 43.52 | 1,692,606 | +0.07(+0.16%) |
Feb 16, 2024 | 43.23 | 43.60 | 43.10 | 43.45 | 1,661,854 | +0.40(+0.92%) |
Feb 15, 2024 | 42.57 | 43.10 | 42.37 | 43.06 | 1,595,730 | +0.69(+1.62%) |
Feb 14, 2024 | 42.19 | 42.46 | 41.75 | 42.37 | 1,598,288 | +0.33(+0.78%) |
Feb 13, 2024 | 42.22 | 42.35 | 41.59 | 42.04 | 2,861,937 | -0.37(-0.87%) |
Feb 12, 2024 | 42.47 | 42.74 | 42.36 | 42.41 | 1,767,265 | +0.16(+0.38%) |
Feb 09, 2024 | 42.33 | 42.53 | 41.98 | 42.25 | 1,717,138 | -0.32(-0.75%) |
Feb 08, 2024 | 41.39 | 42.76 | 41.17 | 42.57 | 4,226,678 | +3.18(+8.08%) |
Feb 07, 2024 | 39.71 | 39.77 | 39.24 | 39.39 | 3,101,811 | +1.53(+4.04%) |
Feb 06, 2024 | 38.18 | 38.55 | 37.79 | 37.86 | 2,286,584 | -0.29(-0.75%) |
Feb 05, 2024 | 38.15 | 38.43 | 37.99 | 38.14 | 1,965,320 | -0.17(-0.44%) |
Feb 02, 2024 | 38.72 | 38.89 | 38.23 | 38.31 | 3,034,686 | -0.39(-1.02%) |
Feb 01, 2024 | 39.46 | 39.60 | 38.59 | 38.70 | 2,714,903 | -1.02(-2.56%) |
Jan 31, 2024 | 40.36 | 40.54 | 39.40 | 39.72 | 2,519,612 | -1.11(-2.73%) |
Jan 30, 2024 | 41.18 | 41.31 | 40.76 | 40.84 | 2,049,528 | -0.41(-1.00%) |
Jan 29, 2024 | 41.21 | 41.38 | 40.93 | 41.25 | 2,553,837 | -0.57(-1.37%) |
Jan 26, 2024 | 42.54 | 42.67 | 41.68 | 41.82 | 1,801,398 | -0.04(-0.09%) |
Jan 25, 2024 | 41.59 | 42.07 | 41.39 | 41.86 | 3,006,012 | +1.61(+4.00%) |
Jan 24, 2024 | 40.31 | 40.49 | 40.09 | 40.25 | 1,698,107 | +0.37(+0.92%) |
Jan 23, 2024 | 39.81 | 40.00 | 39.69 | 39.89 | 1,955,727 | +0.46(+1.18%) |
Jan 22, 2024 | 39.48 | 39.51 | 39.20 | 39.42 | 2,143,134 | -0.03(-0.08%) |
Jan 19, 2024 | 39.94 | 39.94 | 39.41 | 39.45 | 2,010,775 | -0.49(-1.23%) |
Jan 18, 2024 | 39.87 | 40.16 | 39.67 | 39.95 | 3,258,289 | +0.00(+0.00%) |
Jan 17, 2024 | 40.40 | 40.49 | 39.94 | 39.95 | 1,838,745 | -0.74(-1.82%) |
Jan 16, 2024 | 40.74 | 40.94 | 40.41 | 40.69 | 1,666,615 | -0.44(-1.08%) |
Jan 12, 2024 | 41.23 | 41.43 | 40.93 | 41.13 | 1,603,466 | +0.15(+0.36%) |
Jan 11, 2024 | 41.10 | 41.30 | 40.73 | 40.98 | 1,612,052 | -0.32(-0.76%) |
Jan 10, 2024 | 41.49 | 41.62 | 41.14 | 41.30 | 1,135,067 | -0.32(-0.76%) |
Jan 09, 2024 | 41.69 | 41.78 | 41.38 | 41.62 | 1,063,346 | -0.42(-1.01%) |
Jan 08, 2024 | 41.45 | 42.13 | 41.42 | 42.04 | 1,772,784 | +0.69(+1.67%) |
Jan 05, 2024 | 40.85 | 41.70 | 40.67 | 41.35 | 3,175,101 | -0.25(-0.59%) |
Jan 04, 2024 | 41.16 | 41.66 | 41.16 | 41.60 | 2,436,758 | +0.54(+1.32%) |
Jan 03, 2024 | 40.80 | 41.43 | 40.78 | 41.05 | 2,160,061 | -0.17(-0.41%) |
Jan 02, 2024 | 40.96 | 41.26 | 40.72 | 41.22 | 3,599,903 | +0.26(+0.63%) |
Dec 29, 2023 | 41.34 | 41.57 | 40.77 | 40.96 | 1,894,217 | -0.59(-1.42%) |
Dec 28, 2023 | 41.93 | 42.06 | 41.43 | 41.56 | 1,267,144 | -0.62(-1.47%) |
Dec 27, 2023 | 41.56 | 42.19 | 41.54 | 42.18 | 2,318,460 | +0.61(+1.47%) |
Dec 26, 2023 | 41.07 | 41.64 | 41.07 | 41.57 | 1,102,732 | +0.37(+0.91%) |
Dec 22, 2023 | 41.33 | 41.61 | 41.03 | 41.19 | 2,309,229 | -0.16(-0.38%) |
Dec 21, 2023 | 42.54 | 42.90 | 41.18 | 41.35 | 4,837,604 | -1.00(-2.35%) |
Dec 20, 2023 | 42.54 | 42.92 | 42.30 | 42.35 | 3,002,210 | -0.36(-0.83%) |
Dec 19, 2023 | 42.66 | 43.00 | 42.39 | 42.70 | 2,940,075 | +0.46(+1.10%) |
Dec 18, 2023 | 42.53 | 42.63 | 42.11 | 42.24 | 2,616,138 | +0.27(+0.63%) |
Dec 15, 2023 | 42.50 | 42.72 | 41.60 | 41.97 | 5,566,876 | -0.60(-1.41%) |
Dec 14, 2023 | 42.47 | 42.89 | 42.21 | 42.57 | 2,972,285 | +1.38(+3.35%) |
Dec 13, 2023 | 40.13 | 41.51 | 40.03 | 41.19 | 2,741,312 | +1.02(+2.53%) |
Dec 12, 2023 | 40.50 | 40.68 | 40.04 | 40.17 | 2,612,860 | -0.61(-1.50%) |
Dec 11, 2023 | 40.80 | 41.12 | 40.54 | 40.79 | 2,638,283 | +0.18(+0.44%) |
Dec 08, 2023 | 40.43 | 40.83 | 40.43 | 40.61 | 2,220,291 | +0.19(+0.46%) |
Dec 07, 2023 | 40.68 | 40.92 | 39.92 | 40.42 | 3,172,584 | +0.22(+0.54%) |
Dec 06, 2023 | 40.26 | 40.52 | 40.01 | 40.20 | 3,458,844 | +0.30(+0.74%) |
Dec 05, 2023 | 40.47 | 40.57 | 39.91 | 39.91 | 2,692,277 | -1.09(-2.65%) |
Dec 04, 2023 | 40.94 | 41.18 | 40.74 | 40.99 | 3,685,329 | -0.18(-0.43%) |
Dec 01, 2023 | 40.69 | 41.89 | 40.62 | 41.17 | 2,937,575 | +0.55(+1.36%) |
Nov 30, 2023 | 40.38 | 41.05 | 40.24 | 40.62 | 5,495,803 | +1.06(+2.67%) |
Nov 29, 2023 | 38.56 | 39.64 | 38.37 | 39.56 | 2,967,300 | +1.67(+4.40%) |
Nov 28, 2023 | 38.18 | 38.29 | 37.74 | 37.90 | 5,463,163 | +0.49(+1.32%) |
Nov 27, 2023 | 37.12 | 37.88 | 36.88 | 37.40 | 4,879,462 | +0.22(+0.58%) |
Nov 24, 2023 | 37.18 | 37.55 | 36.99 | 37.19 | 2,978,104 | +0.77(+2.11%) |
Nov 22, 2023 | 36.10 | 36.69 | 36.10 | 36.42 | 2,239,662 | +0.58(+1.62%) |
Nov 21, 2023 | 36.61 | 36.78 | 35.71 | 35.83 | 4,604,762 | -0.37(-1.01%) |
Nov 20, 2023 | 37.32 | 37.50 | 36.17 | 36.20 | 2,849,380 | -1.20(-3.22%) |
Nov 17, 2023 | 37.62 | 37.76 | 37.31 | 37.40 | 1,767,143 | +0.32(+0.85%) |
Nov 16, 2023 | 37.70 | 37.72 | 36.91 | 37.09 | 1,606,374 | -1.10(-2.87%) |
Nov 15, 2023 | 38.31 | 38.66 | 38.12 | 38.18 | 2,040,484 | +0.23(+0.60%) |
Nov 14, 2023 | 37.48 | 38.02 | 37.48 | 37.95 | 2,171,479 | +0.94(+2.53%) |
Nov 13, 2023 | 37.51 | 37.68 | 36.84 | 37.02 | 1,802,287 | -0.70(-1.86%) |
Nov 10, 2023 | 37.41 | 37.77 | 37.34 | 37.72 | 2,067,585 | +0.13(+0.35%) |
Nov 09, 2023 | 37.39 | 37.75 | 37.04 | 37.59 | 2,265,048 | +0.95(+2.59%) |
Nov 08, 2023 | 36.95 | 36.95 | 36.52 | 36.64 | 1,673,866 | -0.07(-0.19%) |
Nov 07, 2023 | 36.82 | 37.15 | 36.70 | 36.71 | 2,549,290 | -0.32(-0.87%) |
Nov 06, 2023 | 37.10 | 37.23 | 36.85 | 37.03 | 1,829,540 | -0.02(-0.05%) |
Nov 03, 2023 | 36.68 | 37.24 | 36.67 | 37.05 | 1,338,182 | +0.88(+2.44%) |
Nov 02, 2023 | 36.14 | 36.45 | 35.94 | 36.17 | 2,173,966 | +0.74(+2.10%) |
Nov 01, 2023 | 35.55 | 35.92 | 35.27 | 35.42 | 1,846,111 | +0.25(+0.72%) |
Oct 31, 2023 | 34.83 | 35.52 | 34.83 | 35.17 | 1,817,495 | +0.49(+1.41%) |
Oct 30, 2023 | 34.75 | 34.98 | 34.63 | 34.68 | 1,215,671 | +0.23(+0.65%) |
Oct 27, 2023 | 34.53 | 35.07 | 34.31 | 34.46 | 1,623,015 | -0.04(-0.11%) |
Oct 26, 2023 | 34.02 | 34.79 | 33.87 | 34.49 | 2,004,961 | +0.60(+1.76%) |
Oct 25, 2023 | 33.80 | 34.18 | 33.77 | 33.90 | 1,349,546 | -0.09(-0.26%) |
Oct 24, 2023 | 33.78 | 34.12 | 33.69 | 33.99 | 1,781,061 | +0.93(+2.81%) |
Oct 23, 2023 | 33.36 | 33.73 | 32.82 | 33.06 | 2,242,760 | -0.54(-1.60%) |
Oct 20, 2023 | 34.63 | 34.73 | 33.34 | 33.59 | 3,373,222 | -1.00(-2.89%) |
Oct 19, 2023 | 35.80 | 36.02 | 34.57 | 34.59 | 2,896,318 | -1.76(-4.85%) |
Oct 18, 2023 | 36.95 | 37.39 | 36.03 | 36.35 | 2,533,868 | -0.01(-0.03%) |
Oct 17, 2023 | 35.80 | 36.41 | 35.78 | 36.36 | 1,744,319 | +0.12(+0.32%) |
Oct 16, 2023 | 36.08 | 36.37 | 36.03 | 36.25 | 1,540,704 | +0.09(+0.24%) |
Oct 13, 2023 | 36.22 | 36.38 | 35.91 | 36.16 | 1,796,751 | +0.15(+0.41%) |
Oct 12, 2023 | 36.41 | 36.50 | 35.88 | 36.01 | 2,199,701 | -0.48(-1.31%) |
Oct 11, 2023 | 36.30 | 36.53 | 36.08 | 36.49 | 2,485,944 | +0.29(+0.81%) |
Oct 10, 2023 | 36.20 | 36.57 | 36.07 | 36.20 | 2,162,956 | +0.56(+1.57%) |
Oct 09, 2023 | 35.14 | 35.70 | 35.09 | 35.64 | 1,446,614 | +0.34(+0.97%) |
Oct 06, 2023 | 35.39 | 35.89 | 35.28 | 35.30 | 3,133,683 | +0.19(+0.53%) |
Oct 05, 2023 | 35.52 | 35.93 | 35.08 | 35.11 | 3,617,746 | -0.53(-1.48%) |
Oct 04, 2023 | 35.43 | 35.69 | 35.19 | 35.64 | 4,684,922 | +0.81(+2.33%) |
Oct 03, 2023 | 34.25 | 34.90 | 34.21 | 34.83 | 4,029,916 | -0.03(-0.08%) |
Oct 02, 2023 | 34.77 | 35.16 | 34.66 | 34.86 | 4,641,705 | -0.19(-0.53%) |
Sep 29, 2023 | 35.55 | 35.64 | 34.91 | 35.04 | 3,072,196 | -0.38(-1.08%) |
Sep 28, 2023 | 35.06 | 35.52 | 34.87 | 35.42 | 2,029,784 | +0.43(+1.23%) |
Sep 27, 2023 | 34.98 | 35.27 | 34.72 | 34.99 | 2,396,906 | +0.10(+0.28%) |
Sep 26, 2023 | 35.10 | 35.37 | 34.80 | 34.90 | 3,714,358 | -0.28(-0.81%) |
Sep 25, 2023 | 34.54 | 35.26 | 35.02 | 35.18 | 3,166,322 | +0.69(+1.99%) |
Sep 22, 2023 | 34.58 | 35.10 | 34.44 | 34.49 | 3,368,703 | +0.09(+0.26%) |
Sep 21, 2023 | 34.87 | 35.07 | 34.37 | 34.41 | 2,850,613 | -0.37(-1.07%) |
Sep 20, 2023 | 35.87 | 36.01 | 34.77 | 34.78 | 5,912,957 | -1.33(-3.69%) |
Sep 19, 2023 | 36.56 | 36.75 | 35.98 | 36.11 | 5,007,946 | +0.34(+0.96%) |
Sep 18, 2023 | 35.88 | 36.17 | 35.68 | 35.77 | 4,206,909 | +0.01(+0.03%) |
Sep 15, 2023 | 36.08 | 36.60 | 35.76 | 35.76 | 5,844,553 | -0.28(-0.79%) |
Sep 14, 2023 | 35.92 | 36.26 | 35.51 | 36.04 | 8,395,888 | +1.03(+2.94%) |
Sep 13, 2023 | 34.59 | 35.34 | 34.45 | 35.01 | 8,433,578 | +0.75(+2.20%) |
Sep 12, 2023 | 35.39 | 35.76 | 34.22 | 34.26 | 15,356,120 | +0.92(+2.76%) |
Sep 11, 2023 | 34.02 | 34.16 | 33.33 | 33.34 | 3,263,222 | -0.50(-1.48%) |
Sep 08, 2023 | 31.70 | 33.93 | 31.70 | 33.84 | 6,056,932 | +1.31(+4.03%) |
Sep 07, 2023 | 33.04 | 33.33 | 32.24 | 32.53 | 9,789,720 | +1.32(+4.23%) |
Sep 06, 2023 | 31.27 | 31.82 | 31.12 | 31.21 | 2,459,857 | -0.17(-0.53%) |
Sep 05, 2023 | 31.95 | 32.05 | 31.33 | 31.37 | 1,581,106 | -0.78(-2.44%) |