Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 52.68 | 52.73 | 51.45 | 51.53 | 1,163,143 | -1.08(-2.05%) |
May 09, 2024 | 50.72 | 52.87 | 50.49 | 52.61 | 1,495,332 | +0.48(+0.92%) |
May 08, 2024 | 52.01 | 52.45 | 51.55 | 52.13 | 1,110,240 | -0.02(-0.04%) |
May 07, 2024 | 52.06 | 53.14 | 52.01 | 52.15 | 1,477,841 | +0.17(+0.33%) |
May 06, 2024 | 51.98 | 52.25 | 51.71 | 51.98 | 1,048,953 | +0.46(+0.89%) |
May 03, 2024 | 51.89 | 52.19 | 51.50 | 51.52 | 606,361 | +0.51(+1.00%) |
May 02, 2024 | 50.64 | 51.03 | 49.95 | 51.01 | 633,404 | +0.87(+1.74%) |
May 01, 2024 | 49.76 | 50.87 | 49.68 | 50.14 | 632,407 | +0.64(+1.29%) |
Apr 30, 2024 | 50.17 | 50.34 | 49.47 | 49.50 | 707,232 | -1.06(-2.10%) |
Apr 29, 2024 | 50.90 | 51.31 | 50.52 | 50.56 | 769,270 | +0.17(+0.34%) |
Apr 26, 2024 | 50.06 | 50.69 | 49.97 | 50.39 | 1,446,773 | +0.51(+1.02%) |
Apr 25, 2024 | 50.18 | 50.24 | 48.79 | 49.88 | 1,290,260 | -0.76(-1.50%) |
Apr 24, 2024 | 50.49 | 50.80 | 50.19 | 50.64 | 979,496 | -0.21(-0.41%) |
Apr 23, 2024 | 49.39 | 50.85 | 49.31 | 50.85 | 1,080,588 | +1.41(+2.85%) |
Apr 22, 2024 | 49.02 | 49.67 | 48.53 | 49.44 | 813,301 | +0.67(+1.37%) |
Apr 19, 2024 | 47.63 | 48.86 | 47.53 | 48.77 | 1,087,978 | +1.19(+2.50%) |
Apr 18, 2024 | 47.28 | 47.67 | 47.20 | 47.58 | 1,126,868 | +0.56(+1.19%) |
Apr 17, 2024 | 47.15 | 47.53 | 46.85 | 47.02 | 1,279,767 | -0.09(-0.19%) |
Apr 16, 2024 | 47.96 | 47.97 | 47.08 | 47.11 | 1,656,429 | -1.06(-2.20%) |
Apr 15, 2024 | 49.03 | 49.17 | 47.79 | 48.17 | 1,391,443 | -0.44(-0.91%) |
Apr 12, 2024 | 48.36 | 49.02 | 48.27 | 48.61 | 1,282,782 | +0.09(+0.19%) |
Apr 11, 2024 | 48.10 | 49.26 | 47.75 | 48.52 | 3,105,160 | +0.24(+0.50%) |
Apr 10, 2024 | 51.09 | 51.09 | 47.66 | 48.28 | 3,178,432 | -4.50(-8.53%) |
Apr 09, 2024 | 53.25 | 53.46 | 52.56 | 52.78 | 1,600,593 | -0.17(-0.32%) |
Apr 08, 2024 | 52.56 | 53.09 | 52.42 | 52.95 | 1,041,061 | +0.52(+0.99%) |
Apr 05, 2024 | 52.27 | 52.71 | 51.77 | 52.43 | 869,192 | +0.15(+0.29%) |
Apr 04, 2024 | 53.05 | 53.96 | 51.99 | 52.28 | 1,745,924 | -0.32(-0.61%) |
Apr 03, 2024 | 51.85 | 52.92 | 51.70 | 52.60 | 1,336,122 | +0.59(+1.13%) |
Apr 02, 2024 | 52.65 | 52.69 | 51.73 | 52.01 | 1,193,014 | -0.90(-1.70%) |
Apr 01, 2024 | 53.00 | 53.09 | 52.60 | 52.91 | 2,426,643 | -0.19(-0.36%) |
Mar 28, 2024 | 52.04 | 53.34 | 53.30 | 53.10 | 2,054,312 | +1.14(+2.19%) |
Mar 27, 2024 | 51.19 | 51.98 | 51.10 | 51.96 | 994,141 | +1.01(+1.98%) |
Mar 26, 2024 | 51.28 | 51.70 | 50.89 | 50.95 | 1,131,915 | -0.43(-0.84%) |
Mar 25, 2024 | 51.78 | 52.15 | 50.86 | 51.38 | 1,387,939 | -0.25(-0.48%) |
Mar 22, 2024 | 52.50 | 52.64 | 51.53 | 51.63 | 1,009,210 | -0.67(-1.28%) |
Mar 21, 2024 | 51.30 | 52.59 | 51.30 | 52.30 | 966,038 | +1.30(+2.55%) |
Mar 20, 2024 | 49.38 | 51.17 | 49.35 | 51.00 | 1,159,214 | +1.46(+2.95%) |
Mar 19, 2024 | 48.77 | 49.56 | 48.77 | 49.54 | 1,457,074 | +0.62(+1.27%) |
Mar 18, 2024 | 49.40 | 49.48 | 48.79 | 48.92 | 1,994,484 | -0.36(-0.73%) |
Mar 15, 2024 | 49.55 | 50.04 | 49.03 | 49.28 | 7,054,068 | -0.37(-0.75%) |
Mar 14, 2024 | 50.83 | 50.87 | 49.28 | 49.65 | 1,685,570 | -1.17(-2.30%) |
Mar 13, 2024 | 50.25 | 50.91 | 50.25 | 50.82 | 2,034,932 | +0.56(+1.12%) |
Mar 12, 2024 | 50.60 | 50.72 | 49.72 | 50.26 | 1,198,517 | -0.32(-0.63%) |
Mar 11, 2024 | 49.82 | 50.66 | 49.67 | 50.57 | 1,975,454 | +0.66(+1.33%) |
Mar 08, 2024 | 50.45 | 50.83 | 49.76 | 49.91 | 2,116,433 | -1.04(-2.04%) |
Mar 07, 2024 | 51.85 | 52.27 | 50.70 | 50.95 | 2,561,490 | -0.55(-1.08%) |
Mar 06, 2024 | 51.23 | 51.62 | 50.59 | 51.50 | 1,185,602 | +0.57(+1.13%) |
Mar 05, 2024 | 50.40 | 51.39 | 50.40 | 50.93 | 1,438,185 | +0.35(+0.69%) |
Mar 04, 2024 | 50.18 | 51.56 | 49.95 | 50.58 | 1,921,056 | +0.56(+1.13%) |
Mar 01, 2024 | 50.08 | 50.51 | 49.85 | 50.02 | 905,924 | -0.09(-0.18%) |
Feb 29, 2024 | 49.67 | 50.22 | 49.37 | 50.11 | 1,530,765 | +0.87(+1.77%) |
Feb 28, 2024 | 49.57 | 49.57 | 49.11 | 49.23 | 1,077,395 | -0.39(-0.78%) |
Feb 27, 2024 | 48.98 | 49.64 | 48.93 | 49.62 | 1,367,627 | +0.59(+1.21%) |
Feb 26, 2024 | 49.23 | 49.51 | 48.66 | 49.03 | 2,282,829 | -0.56(-1.14%) |
Feb 23, 2024 | 49.52 | 50.05 | 49.25 | 49.59 | 1,781,140 | +0.09(+0.18%) |
Feb 22, 2024 | 51.39 | 51.62 | 49.33 | 49.50 | 3,211,309 | -2.82(-5.40%) |
Feb 21, 2024 | 51.58 | 52.44 | 51.48 | 52.33 | 1,798,946 | +0.68(+1.32%) |
Feb 20, 2024 | 51.52 | 52.03 | 51.36 | 51.64 | 1,918,874 | -0.26(-0.50%) |
Feb 16, 2024 | 51.64 | 52.19 | 51.64 | 51.90 | 1,487,285 | -0.23(-0.44%) |
Feb 15, 2024 | 51.73 | 52.43 | 51.71 | 52.13 | 1,403,483 | +0.60(+1.17%) |
Feb 14, 2024 | 51.04 | 51.59 | 50.71 | 51.52 | 1,735,255 | +0.94(+1.86%) |
Feb 13, 2024 | 50.83 | 51.00 | 49.86 | 50.58 | 2,152,752 | -0.89(-1.73%) |
Feb 12, 2024 | 50.91 | 51.78 | 50.77 | 51.47 | 1,915,765 | +0.73(+1.44%) |
Feb 09, 2024 | 50.37 | 50.76 | 49.95 | 50.74 | 1,060,072 | +0.34(+0.67%) |
Feb 08, 2024 | 49.86 | 50.57 | 49.41 | 50.40 | 1,468,633 | +0.53(+1.07%) |
Feb 07, 2024 | 49.73 | 50.19 | 49.34 | 49.87 | 1,599,113 | +0.27(+0.54%) |
Feb 06, 2024 | 49.19 | 49.73 | 49.13 | 49.60 | 972,841 | +0.37(+0.74%) |
Feb 05, 2024 | 49.82 | 49.88 | 48.87 | 49.23 | 1,522,331 | -0.99(-1.97%) |
Feb 02, 2024 | 49.99 | 50.61 | 49.66 | 50.23 | 1,264,889 | +0.06(+0.12%) |
Feb 01, 2024 | 49.51 | 50.21 | 48.60 | 50.17 | 983,259 | +0.60(+1.22%) |
Jan 31, 2024 | 50.47 | 50.47 | 49.50 | 49.56 | 1,611,030 | -0.93(-1.84%) |
Jan 30, 2024 | 49.94 | 50.52 | 49.87 | 50.49 | 816,803 | +0.38(+0.75%) |
Jan 29, 2024 | 49.36 | 50.25 | 49.20 | 50.12 | 921,443 | +0.60(+1.22%) |
Jan 26, 2024 | 49.53 | 49.75 | 49.32 | 49.51 | 1,392,693 | +0.21(+0.42%) |
Jan 25, 2024 | 49.44 | 49.45 | 48.48 | 49.30 | 1,238,129 | +0.24(+0.48%) |
Jan 24, 2024 | 49.11 | 49.29 | 48.74 | 49.07 | 1,454,808 | +0.48(+0.98%) |
Jan 23, 2024 | 49.21 | 49.40 | 48.42 | 48.59 | 1,298,283 | -0.76(-1.55%) |
Jan 22, 2024 | 48.68 | 49.48 | 48.68 | 49.35 | 2,235,766 | +0.93(+1.92%) |
Jan 19, 2024 | 47.88 | 48.51 | 47.27 | 48.42 | 1,981,012 | +0.67(+1.41%) |
Jan 18, 2024 | 48.04 | 48.07 | 47.36 | 47.75 | 1,142,944 | -0.23(-0.48%) |
Jan 17, 2024 | 47.74 | 48.36 | 47.53 | 47.98 | 1,520,609 | -0.47(-0.96%) |
Jan 16, 2024 | 48.89 | 48.94 | 48.05 | 48.44 | 1,863,097 | -0.96(-1.95%) |
Jan 12, 2024 | 49.26 | 49.50 | 48.83 | 49.40 | 1,440,075 | +0.24(+0.48%) |
Jan 11, 2024 | 49.12 | 49.21 | 48.20 | 49.17 | 1,825,275 | +0.05(+0.10%) |
Jan 10, 2024 | 48.72 | 49.15 | 48.29 | 49.12 | 1,573,028 | +0.79(+1.64%) |
Jan 09, 2024 | 48.30 | 48.70 | 48.13 | 48.32 | 1,158,320 | -0.42(-0.85%) |
Jan 08, 2024 | 48.57 | 48.87 | 48.15 | 48.74 | 1,026,622 | +0.35(+0.72%) |
Jan 05, 2024 | 47.55 | 48.63 | 47.13 | 48.39 | 1,641,451 | +0.79(+1.66%) |
Jan 04, 2024 | 47.68 | 48.41 | 47.46 | 47.60 | 1,423,212 | +0.02(+0.04%) |
Jan 03, 2024 | 48.46 | 48.68 | 47.56 | 47.58 | 1,514,394 | -1.53(-3.11%) |
Jan 02, 2024 | 50.08 | 50.30 | 48.92 | 49.11 | 1,710,495 | -1.44(-2.84%) |
Dec 29, 2023 | 50.77 | 50.97 | 50.22 | 50.54 | 1,561,044 | -0.35(-0.68%) |
Dec 28, 2023 | 50.55 | 51.00 | 50.46 | 50.89 | 1,710,838 | +0.39(+0.76%) |
Dec 27, 2023 | 50.12 | 50.62 | 49.95 | 50.50 | 1,171,857 | +0.35(+0.69%) |
Dec 26, 2023 | 49.76 | 50.19 | 49.56 | 50.16 | 866,034 | +0.45(+0.90%) |
Dec 22, 2023 | 49.35 | 49.79 | 49.21 | 49.71 | 987,610 | +0.65(+1.33%) |
Dec 21, 2023 | 48.80 | 49.30 | 48.36 | 49.06 | 1,301,601 | +0.32(+0.65%) |
Dec 20, 2023 | 48.96 | 49.82 | 48.73 | 48.74 | 1,947,728 | -0.41(-0.83%) |
Dec 19, 2023 | 48.07 | 49.15 | 47.85 | 49.15 | 2,441,776 | +1.24(+2.58%) |
Dec 18, 2023 | 48.08 | 48.08 | 47.49 | 47.91 | 1,368,173 | -0.21(-0.43%) |
Dec 15, 2023 | 47.62 | 48.53 | 47.33 | 48.12 | 4,301,738 | +0.34(+0.70%) |
Dec 14, 2023 | 47.99 | 48.26 | 47.36 | 47.78 | 1,923,605 | +0.70(+1.49%) |
Dec 13, 2023 | 46.01 | 47.24 | 45.65 | 47.08 | 2,338,202 | +0.92(+2.00%) |
Dec 12, 2023 | 46.24 | 46.77 | 46.05 | 46.15 | 1,136,822 | -0.09(-0.19%) |
Dec 11, 2023 | 45.82 | 46.36 | 45.82 | 46.24 | 1,328,797 | +0.42(+0.92%) |
Dec 08, 2023 | 45.88 | 46.16 | 45.79 | 45.82 | 1,212,191 | -0.10(-0.21%) |
Dec 07, 2023 | 45.56 | 46.08 | 45.46 | 45.92 | 1,305,221 | +0.44(+0.97%) |
Dec 06, 2023 | 45.15 | 46.00 | 45.15 | 45.48 | 1,688,451 | +0.52(+1.16%) |
Dec 05, 2023 | 44.52 | 45.29 | 44.49 | 44.96 | 2,206,734 | +0.30(+0.68%) |
Dec 04, 2023 | 43.98 | 44.75 | 43.94 | 44.65 | 1,602,905 | +0.56(+1.27%) |
Dec 01, 2023 | 43.89 | 44.28 | 43.58 | 44.09 | 1,497,304 | +0.12(+0.27%) |
Nov 30, 2023 | 43.57 | 44.28 | 43.53 | 43.98 | 3,305,996 | +0.44(+1.01%) |
Nov 29, 2023 | 43.70 | 44.07 | 43.50 | 43.53 | 1,585,070 | -0.04(-0.09%) |
Nov 28, 2023 | 43.76 | 43.76 | 43.25 | 43.57 | 2,771,927 | -0.27(-0.63%) |
Nov 27, 2023 | 43.83 | 44.04 | 43.50 | 43.85 | 3,946,447 | -0.21(-0.47%) |
Nov 24, 2023 | 43.94 | 44.16 | 43.81 | 44.05 | 459,334 | +0.27(+0.63%) |
Nov 22, 2023 | 43.79 | 44.08 | 43.42 | 43.78 | 1,368,198 | -0.15(-0.33%) |
Nov 21, 2023 | 44.49 | 44.72 | 43.90 | 43.93 | 1,546,170 | -0.67(-1.50%) |
Nov 20, 2023 | 44.16 | 44.86 | 43.92 | 44.59 | 2,124,004 | +0.41(+0.93%) |
Nov 17, 2023 | 43.71 | 44.19 | 43.53 | 44.18 | 1,755,710 | +0.63(+1.44%) |
Nov 16, 2023 | 43.60 | 43.67 | 43.12 | 43.55 | 1,561,856 | -0.03(-0.07%) |
Nov 15, 2023 | 42.91 | 43.66 | 42.76 | 43.58 | 1,589,138 | +0.66(+1.53%) |
Nov 14, 2023 | 43.48 | 43.54 | 42.28 | 42.93 | 2,782,968 | -0.07(-0.16%) |
Nov 13, 2023 | 42.82 | 43.24 | 42.72 | 43.00 | 2,079,617 | -0.10(-0.23%) |
Nov 10, 2023 | 42.93 | 43.14 | 42.64 | 43.09 | 1,328,513 | +0.29(+0.69%) |
Nov 09, 2023 | 42.72 | 43.14 | 42.30 | 42.80 | 2,683,868 | +0.24(+0.55%) |
Nov 08, 2023 | 41.40 | 43.01 | 41.40 | 42.56 | 2,393,203 | +1.40(+3.41%) |
Nov 07, 2023 | 40.64 | 41.28 | 40.52 | 41.16 | 1,606,117 | +0.17(+0.41%) |
Nov 06, 2023 | 41.87 | 41.95 | 40.86 | 40.99 | 1,246,915 | -1.00(-2.38%) |
Nov 03, 2023 | 41.19 | 42.50 | 41.00 | 42.00 | 1,729,026 | +1.22(+2.98%) |
Nov 02, 2023 | 39.72 | 40.80 | 39.57 | 40.78 | 1,193,455 | +1.23(+3.10%) |
Nov 01, 2023 | 38.40 | 39.65 | 38.21 | 39.55 | 1,501,787 | +1.22(+3.17%) |
Oct 31, 2023 | 38.42 | 38.48 | 38.02 | 38.34 | 1,148,215 | +0.01(+0.03%) |
Oct 30, 2023 | 37.92 | 38.34 | 37.76 | 38.33 | 1,333,424 | +0.76(+2.01%) |
Oct 27, 2023 | 38.05 | 38.21 | 37.40 | 37.57 | 1,639,185 | -0.60(-1.57%) |
Oct 26, 2023 | 36.76 | 38.26 | 36.76 | 38.17 | 3,093,482 | +1.52(+4.15%) |
Oct 25, 2023 | 36.93 | 37.02 | 36.49 | 36.65 | 1,345,067 | -0.17(-0.45%) |
Oct 24, 2023 | 37.03 | 37.30 | 36.81 | 36.82 | 1,010,021 | -0.07(-0.19%) |
Oct 23, 2023 | 36.79 | 37.14 | 36.38 | 36.89 | 1,058,603 | -0.19(-0.50%) |
Oct 20, 2023 | 37.52 | 37.67 | 36.94 | 37.07 | 1,240,158 | -0.60(-1.59%) |
Oct 19, 2023 | 38.53 | 38.79 | 37.47 | 37.67 | 1,603,816 | -0.88(-2.29%) |
Oct 18, 2023 | 38.87 | 38.97 | 38.40 | 38.55 | 1,439,884 | -0.93(-2.36%) |
Oct 17, 2023 | 39.17 | 39.91 | 38.68 | 39.48 | 1,722,253 | +0.17(+0.42%) |
Oct 16, 2023 | 38.92 | 39.38 | 38.86 | 39.32 | 932,372 | +0.70(+1.80%) |
Oct 13, 2023 | 38.75 | 38.92 | 38.42 | 38.62 | 764,327 | +0.07(+0.18%) |
Oct 12, 2023 | 39.14 | 39.14 | 38.10 | 38.55 | 1,034,069 | -0.57(-1.45%) |
Oct 11, 2023 | 38.49 | 39.14 | 38.48 | 39.12 | 1,141,334 | +0.82(+2.15%) |
Oct 10, 2023 | 38.77 | 39.03 | 38.15 | 38.30 | 1,454,708 | -0.31(-0.81%) |
Oct 09, 2023 | 38.56 | 39.01 | 38.44 | 38.61 | 894,071 | +0.05(+0.13%) |
Oct 06, 2023 | 38.68 | 39.16 | 38.42 | 38.56 | 1,417,765 | -0.29(-0.76%) |
Oct 05, 2023 | 38.19 | 39.07 | 38.05 | 38.86 | 2,034,529 | +0.60(+1.56%) |
Oct 04, 2023 | 38.21 | 38.53 | 37.86 | 38.26 | 2,197,881 | +0.11(+0.28%) |
Oct 03, 2023 | 38.44 | 38.44 | 37.70 | 38.15 | 2,259,676 | -0.40(-1.04%) |