Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 59.52 | 59.70 | 58.77 | 58.95 | 1,928,010 | -0.55(-0.92%) |
May 17, 2024 | 59.06 | 59.55 | 58.69 | 59.50 | 2,903,164 | +0.73(+1.24%) |
May 16, 2024 | 58.80 | 59.22 | 58.75 | 58.77 | 2,604,214 | -0.03(-0.05%) |
May 15, 2024 | 58.63 | 58.94 | 58.40 | 58.80 | 2,710,848 | +0.45(+0.77%) |
May 14, 2024 | 57.90 | 58.45 | 57.81 | 58.35 | 2,879,105 | +0.50(+0.86%) |
May 13, 2024 | 58.61 | 58.75 | 57.84 | 57.85 | 2,144,251 | -0.59(-1.01%) |
May 10, 2024 | 58.54 | 58.74 | 58.33 | 58.44 | 3,255,509 | +0.09(+0.15%) |
May 09, 2024 | 57.32 | 58.52 | 57.32 | 58.35 | 3,793,638 | +0.84(+1.46%) |
May 08, 2024 | 57.23 | 57.75 | 57.12 | 57.51 | 2,939,787 | +0.11(+0.19%) |
May 07, 2024 | 57.42 | 57.97 | 57.35 | 57.40 | 2,820,109 | -0.08(-0.14%) |
May 06, 2024 | 57.50 | 57.60 | 56.98 | 57.48 | 2,402,973 | +0.48(+0.84%) |
May 03, 2024 | 56.91 | 57.21 | 56.48 | 57.00 | 2,214,002 | +0.40(+0.71%) |
May 02, 2024 | 56.92 | 57.17 | 56.31 | 56.60 | 3,187,564 | +0.14(+0.25%) |
May 01, 2024 | 56.53 | 56.93 | 56.08 | 56.46 | 4,053,956 | -0.03(-0.05%) |
Apr 30, 2024 | 57.19 | 57.30 | 56.45 | 56.49 | 3,530,011 | -0.84(-1.47%) |
Apr 29, 2024 | 57.39 | 57.82 | 57.08 | 57.33 | 2,638,530 | +0.01(+0.02%) |
Apr 26, 2024 | 57.25 | 57.70 | 57.08 | 57.32 | 2,058,026 | +0.14(+0.24%) |
Apr 25, 2024 | 57.30 | 57.69 | 56.76 | 57.18 | 3,254,523 | -0.35(-0.61%) |
Apr 24, 2024 | 56.62 | 57.59 | 56.58 | 57.53 | 3,248,292 | +0.51(+0.89%) |
Apr 23, 2024 | 56.73 | 57.42 | 56.68 | 57.02 | 2,882,247 | +0.28(+0.49%) |
Apr 22, 2024 | 56.31 | 57.05 | 55.91 | 56.75 | 2,957,764 | +0.86(+1.55%) |
Apr 19, 2024 | 55.02 | 56.00 | 55.02 | 55.88 | 4,453,008 | +1.03(+1.88%) |
Apr 18, 2024 | 54.48 | 55.13 | 54.36 | 54.85 | 3,499,257 | +0.78(+1.45%) |
Apr 17, 2024 | 53.75 | 54.58 | 53.69 | 54.07 | 4,546,852 | +0.46(+0.85%) |
Apr 16, 2024 | 54.97 | 55.29 | 52.26 | 53.61 | 8,292,938 | -1.08(-1.98%) |
Apr 15, 2024 | 55.41 | 55.66 | 54.17 | 54.69 | 6,176,734 | +0.04(+0.07%) |
Apr 12, 2024 | 54.81 | 55.57 | 54.26 | 54.65 | 4,969,896 | -0.32(-0.58%) |
Apr 11, 2024 | 55.19 | 55.32 | 54.28 | 54.97 | 3,421,288 | -0.31(-0.56%) |
Apr 10, 2024 | 56.09 | 56.31 | 55.12 | 55.28 | 3,457,057 | -1.51(-2.66%) |
Apr 09, 2024 | 56.83 | 57.00 | 55.96 | 56.79 | 2,779,971 | +0.18(+0.32%) |
Apr 08, 2024 | 56.56 | 56.91 | 56.28 | 56.61 | 3,590,747 | +0.28(+0.49%) |
Apr 05, 2024 | 56.23 | 56.55 | 55.66 | 56.33 | 3,697,937 | -0.03(-0.05%) |
Apr 04, 2024 | 57.58 | 57.85 | 56.28 | 56.36 | 2,483,297 | -0.88(-1.54%) |
Apr 03, 2024 | 56.59 | 57.30 | 56.58 | 57.24 | 3,313,642 | +0.61(+1.07%) |
Apr 02, 2024 | 56.57 | 56.92 | 56.44 | 56.64 | 2,786,794 | +0.09(+0.16%) |
Apr 01, 2024 | 57.04 | 57.10 | 56.34 | 56.55 | 2,468,400 | -0.66(-1.15%) |
Mar 28, 2024 | 56.70 | 57.47 | 56.64 | 57.20 | 3,318,950 | +0.68(+1.21%) |
Mar 27, 2024 | 56.49 | 56.82 | 56.05 | 56.52 | 3,043,729 | +0.32(+0.57%) |
Mar 26, 2024 | 56.19 | 56.58 | 56.06 | 56.20 | 2,626,613 | +0.07(+0.12%) |
Mar 25, 2024 | 56.15 | 56.67 | 56.01 | 56.13 | 2,883,787 | +0.07(+0.12%) |
Mar 22, 2024 | 56.87 | 57.03 | 56.00 | 56.06 | 2,789,353 | -0.80(-1.41%) |
Mar 21, 2024 | 56.08 | 56.93 | 55.98 | 56.86 | 3,472,492 | +1.12(+2.01%) |
Mar 20, 2024 | 54.74 | 55.81 | 54.55 | 55.74 | 2,369,560 | +0.90(+1.65%) |
Mar 19, 2024 | 54.59 | 54.89 | 54.47 | 54.84 | 3,615,445 | +0.30(+0.55%) |
Mar 18, 2024 | 54.17 | 54.55 | 53.82 | 54.54 | 3,201,955 | +0.53(+0.97%) |
Mar 15, 2024 | 53.53 | 54.25 | 53.48 | 54.02 | 9,032,429 | -0.04(-0.07%) |
Mar 14, 2024 | 54.65 | 54.88 | 53.83 | 54.06 | 5,232,354 | -0.82(-1.50%) |
Mar 13, 2024 | 54.84 | 55.17 | 54.64 | 54.88 | 4,552,564 | +0.16(+0.29%) |
Mar 12, 2024 | 55.35 | 55.42 | 54.55 | 54.72 | 3,247,115 | -0.49(-0.88%) |
Mar 11, 2024 | 54.64 | 55.48 | 54.48 | 55.21 | 3,035,052 | +0.14(+0.25%) |
Mar 08, 2024 | 55.38 | 55.75 | 55.02 | 55.07 | 3,314,160 | -0.26(-0.47%) |
Mar 07, 2024 | 55.48 | 55.70 | 55.09 | 55.33 | 2,765,799 | -0.05(-0.09%) |
Mar 06, 2024 | 55.42 | 55.53 | 54.60 | 55.38 | 4,449,998 | -0.11(-0.20%) |
Mar 05, 2024 | 55.00 | 55.95 | 54.94 | 55.48 | 3,974,202 | +0.40(+0.72%) |
Mar 04, 2024 | 54.76 | 55.80 | 54.76 | 55.09 | 3,918,646 | +0.00(+0.00%) |
Mar 01, 2024 | 55.53 | 55.79 | 54.87 | 55.09 | 2,854,205 | -0.60(-1.07%) |
Feb 29, 2024 | 55.48 | 55.84 | 55.22 | 55.68 | 7,210,989 | +0.45(+0.81%) |
Feb 28, 2024 | 55.14 | 55.70 | 54.97 | 55.24 | 3,209,760 | +0.09(+0.16%) |
Feb 27, 2024 | 54.90 | 55.19 | 54.77 | 55.15 | 2,548,792 | +0.27(+0.49%) |
Feb 26, 2024 | 54.93 | 55.77 | 54.79 | 54.88 | 3,704,599 | -0.36(-0.65%) |
Feb 23, 2024 | 55.20 | 55.65 | 54.93 | 55.24 | 3,772,509 | +0.28(+0.51%) |
Feb 22, 2024 | 54.91 | 55.23 | 54.64 | 54.96 | 3,063,612 | +0.24(+0.44%) |
Feb 21, 2024 | 54.57 | 54.90 | 54.23 | 54.72 | 3,177,321 | +0.25(+0.46%) |
Feb 20, 2024 | 53.65 | 54.79 | 53.64 | 54.47 | 4,901,311 | -0.28(-0.51%) |
Feb 16, 2024 | 54.81 | 55.29 | 54.38 | 54.75 | 3,079,959 | -0.14(-0.25%) |
Feb 15, 2024 | 54.39 | 55.01 | 54.32 | 54.89 | 3,668,040 | +0.80(+1.49%) |
Feb 14, 2024 | 54.00 | 54.22 | 53.79 | 54.09 | 3,650,944 | +0.59(+1.09%) |
Feb 13, 2024 | 54.61 | 54.74 | 53.01 | 53.50 | 3,917,189 | -1.72(-3.11%) |
Feb 12, 2024 | 54.72 | 55.64 | 54.64 | 55.22 | 4,436,300 | +0.40(+0.72%) |
Feb 09, 2024 | 54.61 | 54.96 | 54.43 | 54.82 | 2,645,006 | +0.11(+0.20%) |
Feb 08, 2024 | 54.67 | 55.00 | 54.27 | 54.71 | 2,922,526 | -0.16(-0.29%) |
Feb 07, 2024 | 54.73 | 55.05 | 54.26 | 54.87 | 3,425,349 | +0.21(+0.38%) |
Feb 06, 2024 | 54.50 | 54.92 | 54.49 | 54.66 | 3,872,261 | +0.05(+0.09%) |
Feb 05, 2024 | 54.87 | 54.97 | 54.38 | 54.61 | 4,386,153 | -0.62(-1.11%) |
Feb 02, 2024 | 55.09 | 55.72 | 55.03 | 55.23 | 4,178,779 | +0.13(+0.23%) |
Feb 01, 2024 | 55.10 | 55.43 | 54.28 | 55.10 | 3,620,808 | +0.04(+0.07%) |
Jan 31, 2024 | 55.48 | 56.02 | 55.05 | 55.06 | 4,022,552 | -0.58(-1.03%) |
Jan 30, 2024 | 55.75 | 55.84 | 55.31 | 55.63 | 3,845,060 | +0.14(+0.25%) |
Jan 29, 2024 | 54.76 | 55.53 | 54.74 | 55.49 | 5,458,015 | +0.57(+1.03%) |
Jan 26, 2024 | 55.06 | 55.43 | 54.73 | 54.93 | 3,138,294 | -0.01(-0.02%) |
Jan 25, 2024 | 54.74 | 55.16 | 54.46 | 54.94 | 5,061,350 | +0.43(+0.78%) |
Jan 24, 2024 | 54.55 | 54.91 | 54.33 | 54.51 | 3,912,809 | +0.10(+0.18%) |
Jan 23, 2024 | 54.20 | 54.61 | 54.10 | 54.41 | 3,270,544 | -0.02(-0.04%) |
Jan 22, 2024 | 54.71 | 55.16 | 54.34 | 54.43 | 5,724,164 | -0.21(-0.38%) |
Jan 19, 2024 | 54.13 | 54.79 | 53.89 | 54.64 | 7,226,409 | +0.81(+1.51%) |
Jan 18, 2024 | 54.03 | 54.16 | 53.19 | 53.83 | 3,737,847 | -0.22(-0.40%) |
Jan 17, 2024 | 54.02 | 54.49 | 53.81 | 54.04 | 5,636,971 | -0.52(-0.96%) |
Jan 16, 2024 | 54.18 | 54.64 | 53.77 | 54.57 | 7,455,436 | +0.53(+0.98%) |
Jan 12, 2024 | 54.18 | 54.46 | 53.25 | 54.03 | 8,546,583 | +2.09(+4.02%) |
Jan 11, 2024 | 51.71 | 52.02 | 51.43 | 51.95 | 6,755,159 | +0.00(+0.00%) |
Jan 10, 2024 | 51.99 | 52.14 | 51.64 | 51.95 | 4,570,623 | -0.22(-0.42%) |
Jan 09, 2024 | 51.74 | 52.39 | 51.57 | 52.16 | 5,006,750 | +0.25(+0.47%) |
Jan 08, 2024 | 51.62 | 51.99 | 51.31 | 51.92 | 3,549,079 | +0.31(+0.59%) |
Jan 05, 2024 | 51.09 | 51.98 | 51.09 | 51.61 | 2,820,806 | +0.37(+0.73%) |
Jan 04, 2024 | 51.21 | 51.76 | 51.10 | 51.24 | 3,926,774 | +0.21(+0.41%) |
Jan 03, 2024 | 51.66 | 51.72 | 51.02 | 51.03 | 3,220,776 | -0.57(-1.11%) |
Jan 02, 2024 | 51.23 | 51.80 | 51.17 | 51.60 | 2,820,538 | +0.33(+0.63%) |
Dec 29, 2023 | 51.42 | 51.52 | 51.11 | 51.28 | 1,881,104 | -0.17(-0.33%) |
Dec 28, 2023 | 51.24 | 51.54 | 51.24 | 51.44 | 1,810,205 | +0.15(+0.29%) |
Dec 27, 2023 | 51.17 | 51.36 | 50.89 | 51.30 | 1,676,241 | +0.10(+0.19%) |
Dec 26, 2023 | 50.67 | 51.20 | 50.59 | 51.20 | 1,520,304 | +0.49(+0.97%) |
Dec 22, 2023 | 50.82 | 51.11 | 50.57 | 50.70 | 2,522,156 | +0.07(+0.14%) |
Dec 21, 2023 | 50.29 | 50.71 | 50.14 | 50.64 | 3,066,308 | +0.49(+0.98%) |
Dec 20, 2023 | 50.74 | 51.16 | 50.11 | 50.14 | 3,492,807 | -0.80(-1.57%) |
Dec 19, 2023 | 50.65 | 51.02 | 50.36 | 50.94 | 3,993,072 | +0.28(+0.54%) |
Dec 18, 2023 | 51.28 | 51.31 | 50.56 | 50.66 | 4,822,522 | -0.20(-0.39%) |
Dec 15, 2023 | 50.53 | 50.97 | 50.34 | 50.86 | 8,221,104 | +0.01(+0.02%) |
Dec 14, 2023 | 50.71 | 51.21 | 50.55 | 50.85 | 7,494,610 | +0.66(+1.32%) |
Dec 13, 2023 | 49.21 | 50.20 | 48.99 | 50.19 | 5,182,472 | +1.02(+2.08%) |
Dec 12, 2023 | 48.80 | 49.39 | 48.74 | 49.17 | 3,433,330 | +0.35(+0.73%) |
Dec 11, 2023 | 48.42 | 48.99 | 48.42 | 48.81 | 4,237,456 | +0.48(+1.00%) |
Dec 08, 2023 | 47.78 | 48.51 | 47.62 | 48.33 | 3,724,228 | +0.62(+1.30%) |
Dec 07, 2023 | 47.08 | 47.72 | 46.89 | 47.71 | 4,845,230 | +0.90(+1.91%) |
Dec 06, 2023 | 47.97 | 48.61 | 46.77 | 46.81 | 6,153,062 | -0.90(-1.88%) |
Dec 05, 2023 | 47.86 | 48.01 | 47.35 | 47.71 | 2,905,272 | -0.25(-0.51%) |
Dec 04, 2023 | 47.58 | 48.24 | 47.42 | 47.96 | 3,723,788 | -0.03(-0.06%) |
Dec 01, 2023 | 47.51 | 48.25 | 47.34 | 47.99 | 3,323,637 | +0.38(+0.81%) |
Nov 30, 2023 | 47.01 | 47.65 | 46.73 | 47.60 | 6,135,215 | +0.76(+1.62%) |
Nov 29, 2023 | 46.57 | 47.16 | 46.53 | 46.84 | 2,861,045 | +0.44(+0.96%) |
Nov 28, 2023 | 46.32 | 46.69 | 46.11 | 46.40 | 4,037,065 | +0.10(+0.21%) |
Nov 27, 2023 | 46.42 | 46.52 | 46.11 | 46.30 | 4,136,042 | -0.34(-0.74%) |
Nov 24, 2023 | 46.55 | 46.76 | 46.34 | 46.65 | 1,575,635 | +0.13(+0.28%) |
Nov 22, 2023 | 46.31 | 46.60 | 46.02 | 46.52 | 2,894,002 | +0.29(+0.62%) |
Nov 21, 2023 | 46.39 | 46.66 | 46.20 | 46.23 | 9,332,084 | -0.19(-0.40%) |
Nov 20, 2023 | 46.54 | 46.68 | 46.06 | 46.42 | 4,862,492 | -0.08(-0.17%) |
Nov 17, 2023 | 46.27 | 46.50 | 45.98 | 46.50 | 6,014,446 | +0.71(+1.55%) |
Nov 16, 2023 | 45.86 | 46.17 | 45.35 | 45.79 | 3,962,103 | -0.09(-0.19%) |
Nov 15, 2023 | 45.88 | 46.44 | 45.86 | 45.88 | 8,133,666 | +0.12(+0.26%) |
Nov 14, 2023 | 45.32 | 46.17 | 45.32 | 45.76 | 8,005,445 | +1.03(+2.31%) |
Nov 13, 2023 | 44.65 | 44.97 | 44.55 | 44.72 | 2,035,520 | -0.26(-0.57%) |
Nov 10, 2023 | 44.65 | 45.03 | 44.46 | 44.98 | 3,651,306 | +0.61(+1.38%) |
Nov 09, 2023 | 44.74 | 45.33 | 44.26 | 44.37 | 6,772,032 | +0.07(+0.16%) |
Nov 08, 2023 | 44.06 | 44.42 | 43.66 | 44.30 | 4,386,127 | +0.37(+0.85%) |
Nov 07, 2023 | 44.03 | 44.54 | 43.90 | 43.93 | 3,773,763 | -0.39(-0.89%) |
Nov 06, 2023 | 44.65 | 44.74 | 43.89 | 44.32 | 4,078,378 | -0.26(-0.57%) |
Nov 03, 2023 | 44.24 | 44.85 | 44.10 | 44.58 | 4,499,794 | +0.99(+2.28%) |
Nov 02, 2023 | 42.95 | 43.69 | 42.81 | 43.58 | 7,607,551 | +1.05(+2.48%) |