Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 44.34 | 44.45 | 44.09 | 44.21 | 828,637 | -0.11(-0.25%) |
May 09, 2024 | 44.07 | 44.33 | 43.73 | 44.32 | 1,523,172 | +0.37(+0.84%) |
May 08, 2024 | 44.09 | 44.20 | 43.88 | 43.95 | 1,226,478 | -0.49(-1.10%) |
May 07, 2024 | 44.71 | 44.90 | 44.24 | 44.44 | 1,790,310 | -0.29(-0.65%) |
May 06, 2024 | 44.16 | 44.76 | 43.87 | 44.73 | 1,665,596 | +0.88(+2.01%) |
May 03, 2024 | 43.47 | 44.06 | 43.47 | 43.85 | 2,405,329 | +0.51(+1.18%) |
May 02, 2024 | 43.27 | 43.65 | 43.27 | 43.34 | 2,116,684 | +0.21(+0.49%) |
May 01, 2024 | 42.89 | 44.06 | 42.84 | 43.13 | 2,424,816 | +0.00(+0.00%) |
Apr 30, 2024 | 43.50 | 43.89 | 43.05 | 43.13 | 2,766,333 | -0.63(-1.44%) |
Apr 29, 2024 | 43.95 | 44.18 | 43.48 | 43.76 | 1,765,308 | +0.12(+0.27%) |
Apr 26, 2024 | 42.82 | 44.03 | 42.82 | 43.64 | 2,390,793 | +0.72(+1.68%) |
Apr 25, 2024 | 43.34 | 43.80 | 42.70 | 42.92 | 2,404,479 | -0.36(-0.83%) |
Apr 24, 2024 | 41.51 | 43.32 | 41.30 | 43.28 | 5,642,492 | +1.63(+3.91%) |
Apr 23, 2024 | 46.16 | 46.76 | 41.46 | 41.65 | 9,657,631 | -7.28(-14.88%) |
Apr 22, 2024 | 49.23 | 48.84 | 48.93 | 1,855,451 | -0.19(-0.39%) | |
Apr 19, 2024 | 48.75 | 49.31 | 48.63 | 49.12 | 1,506,365 | +0.54(+1.11%) |
Apr 18, 2024 | 48.38 | 48.97 | 48.21 | 48.58 | 1,640,018 | +0.67(+1.40%) |
Apr 17, 2024 | 48.96 | 48.99 | 47.85 | 47.91 | 1,111,000 | -0.53(-1.09%) |
Apr 16, 2024 | 48.76 | 48.90 | 48.42 | 48.44 | 1,422,080 | -0.59(-1.20%) |
Apr 15, 2024 | 49.90 | 50.13 | 48.99 | 49.03 | 1,060,845 | -0.22(-0.45%) |
Apr 12, 2024 | 49.68 | 49.93 | 49.24 | 49.25 | 1,207,433 | -0.74(-1.48%) |
Apr 11, 2024 | 50.34 | 50.56 | 49.88 | 49.99 | 1,051,683 | -0.53(-1.05%) |
Apr 10, 2024 | 51.23 | 51.23 | 50.31 | 50.52 | 1,108,634 | -1.34(-2.58%) |
Apr 09, 2024 | 51.65 | 51.96 | 51.27 | 51.86 | 1,097,882 | +0.36(+0.70%) |
Apr 08, 2024 | 51.54 | 52.06 | 51.33 | 51.50 | 1,179,740 | +0.03(+0.06%) |
Apr 05, 2024 | 51.26 | 51.52 | 50.89 | 51.47 | 1,104,658 | +0.35(+0.68%) |
Apr 04, 2024 | 52.44 | 52.68 | 51.09 | 51.12 | 846,932 | -1.05(-2.01%) |
Apr 03, 2024 | 52.54 | 52.84 | 52.05 | 52.17 | 954,750 | -0.58(-1.10%) |
Apr 02, 2024 | 53.12 | 53.15 | 52.42 | 52.75 | 922,153 | -0.43(-0.81%) |
Apr 01, 2024 | 53.36 | 53.52 | 52.84 | 53.18 | 730,786 | -0.23(-0.43%) |
Mar 28, 2024 | 53.41 | 53.32 | 53.31 | 53.41 | 1,120,810 | +0.26(+0.49%) |
Mar 27, 2024 | 52.39 | 53.33 | 52.04 | 53.15 | 1,307,243 | +1.03(+1.98%) |
Mar 26, 2024 | 52.31 | 52.44 | 52.07 | 52.12 | 1,057,475 | -0.11(-0.21%) |
Mar 25, 2024 | 52.96 | 53.01 | 52.20 | 52.23 | 949,427 | -0.55(-1.04%) |
Mar 22, 2024 | 53.07 | 53.18 | 52.63 | 52.78 | 821,869 | -0.16(-0.30%) |
Mar 21, 2024 | 52.32 | 53.07 | 52.18 | 52.94 | 814,958 | +0.64(+1.22%) |
Mar 20, 2024 | 51.72 | 52.32 | 51.60 | 52.30 | 757,747 | +0.62(+1.20%) |
Mar 19, 2024 | 51.26 | 51.75 | 51.26 | 51.68 | 1,394,843 | +0.46(+0.90%) |
Mar 18, 2024 | 51.35 | 51.72 | 51.12 | 51.22 | 1,111,838 | -0.29(-0.56%) |
Mar 15, 2024 | 51.19 | 51.80 | 51.19 | 51.51 | 3,080,158 | +0.13(+0.25%) |
Mar 14, 2024 | 51.83 | 51.91 | 51.16 | 51.38 | 1,367,915 | -0.45(-0.87%) |
Mar 13, 2024 | 51.76 | 52.10 | 51.57 | 51.83 | 1,002,236 | +0.23(+0.45%) |
Mar 12, 2024 | 51.44 | 52.02 | 51.17 | 51.60 | 1,827,437 | +0.16(+0.31%) |
Mar 11, 2024 | 51.11 | 51.51 | 50.76 | 51.44 | 1,130,016 | +0.32(+0.62%) |
Mar 08, 2024 | 51.26 | 51.66 | 51.10 | 51.12 | 1,428,954 | -0.06(-0.12%) |
Mar 07, 2024 | 51.51 | 51.72 | 51.00 | 51.18 | 1,656,599 | -0.03(-0.06%) |
Mar 06, 2024 | 51.69 | 51.98 | 51.15 | 51.21 | 1,206,854 | -0.31(-0.60%) |
Mar 05, 2024 | 51.56 | 52.22 | 51.49 | 51.52 | 1,579,599 | -0.27(-0.52%) |
Mar 04, 2024 | 51.73 | 51.91 | 51.38 | 51.79 | 1,539,593 | +0.11(+0.21%) |
Mar 01, 2024 | 51.86 | 52.09 | 51.34 | 51.68 | 1,336,382 | -0.31(-0.59%) |
Feb 29, 2024 | 52.70 | 52.88 | 51.88 | 51.99 | 3,394,451 | -0.48(-0.91%) |
Feb 28, 2024 | 52.54 | 52.69 | 52.03 | 52.47 | 1,565,497 | -0.16(-0.30%) |
Feb 27, 2024 | 52.33 | 52.85 | 52.25 | 52.62 | 1,843,821 | +0.49(+0.93%) |
Feb 26, 2024 | 51.67 | 52.29 | 51.48 | 52.14 | 1,813,887 | +0.26(+0.50%) |
Feb 23, 2024 | 51.85 | 52.16 | 51.24 | 51.88 | 2,044,739 | +0.32(+0.62%) |
Feb 22, 2024 | 51.35 | 52.09 | 50.61 | 51.56 | 2,050,449 | +1.53(+3.06%) |
Feb 21, 2024 | 49.65 | 50.14 | 49.28 | 50.03 | 2,305,193 | +0.46(+0.92%) |
Feb 20, 2024 | 49.14 | 49.69 | 48.99 | 49.57 | 2,035,709 | -0.18(-0.36%) |
Feb 16, 2024 | 48.58 | 50.05 | 48.36 | 49.75 | 4,216,835 | +0.86(+1.77%) |
Feb 15, 2024 | 48.78 | 49.05 | 48.57 | 48.89 | 2,394,897 | +0.32(+0.66%) |
Feb 14, 2024 | 47.96 | 48.70 | 47.89 | 48.57 | 2,058,562 | +0.76(+1.58%) |
Feb 13, 2024 | 48.11 | 48.13 | 47.38 | 47.81 | 3,390,280 | -1.07(-2.20%) |
Feb 12, 2024 | 47.77 | 48.95 | 47.69 | 48.89 | 1,422,191 | +1.22(+2.57%) |
Feb 09, 2024 | 47.37 | 47.84 | 47.16 | 47.66 | 971,076 | +0.40(+0.84%) |
Feb 08, 2024 | 47.02 | 47.34 | 46.85 | 47.27 | 1,205,859 | -0.03(-0.06%) |
Feb 07, 2024 | 47.02 | 47.43 | 46.75 | 47.30 | 2,224,350 | +0.45(+0.96%) |
Feb 06, 2024 | 46.11 | 46.87 | 45.76 | 46.85 | 1,472,611 | +0.79(+1.71%) |
Feb 05, 2024 | 46.31 | 46.35 | 45.72 | 46.06 | 1,434,035 | -0.96(-2.05%) |
Feb 02, 2024 | 47.19 | 47.42 | 46.49 | 47.03 | 1,255,832 | -0.44(-0.92%) |
Feb 01, 2024 | 46.65 | 47.48 | 46.27 | 47.46 | 1,575,994 | +1.06(+2.29%) |
Jan 31, 2024 | 47.28 | 47.41 | 46.30 | 46.40 | 1,720,086 | -0.86(-1.81%) |
Jan 30, 2024 | 47.20 | 47.60 | 46.81 | 47.26 | 1,687,983 | -0.16(-0.34%) |
Jan 29, 2024 | 47.26 | 47.43 | 46.61 | 47.41 | 2,079,893 | +0.04(+0.08%) |
Jan 26, 2024 | 47.48 | 47.55 | 47.21 | 47.37 | 1,129,627 | +0.14(+0.29%) |
Jan 25, 2024 | 47.58 | 47.68 | 46.89 | 47.24 | 1,484,828 | +0.05(+0.11%) |
Jan 24, 2024 | 48.09 | 48.19 | 47.06 | 47.19 | 1,277,534 | -0.46(-0.96%) |
Jan 23, 2024 | 48.18 | 48.50 | 47.01 | 47.64 | 1,951,146 | -0.37(-0.77%) |
Jan 22, 2024 | 47.30 | 48.13 | 47.17 | 48.01 | 1,276,288 | +0.90(+1.92%) |
Jan 19, 2024 | 47.08 | 47.37 | 46.62 | 47.11 | 1,175,540 | +0.10(+0.21%) |
Jan 18, 2024 | 46.87 | 47.10 | 46.49 | 47.01 | 1,152,025 | +0.23(+0.49%) |
Jan 17, 2024 | 46.73 | 47.18 | 46.58 | 46.78 | 1,787,244 | -0.37(-0.78%) |
Jan 16, 2024 | 46.48 | 47.19 | 46.13 | 47.15 | 1,661,357 | +0.38(+0.81%) |
Jan 12, 2024 | 47.22 | 47.57 | 46.63 | 46.77 | 1,094,309 | -0.01(-0.03%) |
Jan 11, 2024 | 46.68 | 46.95 | 46.14 | 46.78 | 1,362,221 | +0.03(+0.07%) |
Jan 10, 2024 | 46.60 | 46.78 | 46.40 | 46.75 | 1,060,877 | +0.16(+0.34%) |
Jan 09, 2024 | 46.94 | 47.27 | 46.44 | 46.59 | 1,349,189 | -0.78(-1.64%) |
Jan 08, 2024 | 46.83 | 47.47 | 46.56 | 47.36 | 1,853,813 | +0.52(+1.10%) |
Jan 05, 2024 | 46.11 | 47.02 | 46.02 | 46.85 | 2,193,039 | +0.57(+1.22%) |
Jan 04, 2024 | 46.38 | 46.48 | 45.98 | 46.28 | 1,524,314 | -0.08(-0.17%) |
Jan 03, 2024 | 46.91 | 47.03 | 46.25 | 46.36 | 2,564,665 | -0.65(-1.37%) |
Jan 02, 2024 | 47.47 | 47.94 | 46.88 | 47.01 | 1,510,784 | -0.51(-1.07%) |
Dec 29, 2023 | 47.67 | 47.83 | 47.39 | 47.51 | 1,530,879 | -0.10(-0.21%) |
Dec 28, 2023 | 47.80 | 47.96 | 47.33 | 47.61 | 777,006 | -0.18(-0.37%) |
Dec 27, 2023 | 47.62 | 47.81 | 47.41 | 47.79 | 1,167,355 | +0.15(+0.31%) |
Dec 26, 2023 | 47.66 | 47.70 | 47.38 | 47.64 | 992,358 | +0.12(+0.25%) |
Dec 22, 2023 | 47.32 | 47.85 | 47.17 | 47.52 | 1,043,801 | +0.37(+0.78%) |
Dec 21, 2023 | 47.44 | 47.71 | 46.71 | 47.16 | 1,610,331 | -0.02(-0.04%) |
Dec 20, 2023 | 47.42 | 47.94 | 47.17 | 47.18 | 2,484,452 | -0.30(-0.63%) |
Dec 19, 2023 | 46.97 | 47.68 | 46.70 | 47.47 | 2,108,731 | +0.64(+1.36%) |
Dec 18, 2023 | 46.36 | 46.90 | 46.04 | 46.84 | 2,333,115 | +0.51(+1.09%) |
Dec 15, 2023 | 46.52 | 46.54 | 45.81 | 46.33 | 4,835,512 | -0.04(-0.09%) |
Dec 14, 2023 | 46.29 | 47.34 | 46.18 | 46.37 | 2,223,490 | +0.63(+1.37%) |
Dec 13, 2023 | 45.14 | 45.76 | 44.71 | 45.74 | 3,233,594 | +0.55(+1.21%) |
Dec 12, 2023 | 45.49 | 45.52 | 45.05 | 45.20 | 1,022,706 | -0.28(-0.61%) |
Dec 11, 2023 | 45.14 | 45.81 | 45.14 | 45.48 | 1,434,464 | +0.34(+0.75%) |
Dec 08, 2023 | 44.82 | 45.49 | 44.82 | 45.14 | 1,646,658 | +0.20(+0.44%) |
Dec 07, 2023 | 45.06 | 45.26 | 44.51 | 44.94 | 1,161,441 | -0.12(-0.26%) |
Dec 06, 2023 | 44.76 | 45.48 | 44.71 | 45.06 | 1,767,416 | +0.68(+1.52%) |
Dec 05, 2023 | 45.04 | 45.11 | 44.30 | 44.38 | 1,381,128 | -1.06(-2.34%) |
Dec 04, 2023 | 45.04 | 45.97 | 45.04 | 45.45 | 1,405,007 | +0.22(+0.48%) |
Dec 01, 2023 | 44.43 | 45.26 | 44.24 | 45.23 | 1,367,267 | +0.95(+2.16%) |
Nov 30, 2023 | 44.22 | 44.46 | 43.63 | 44.27 | 2,942,553 | +0.14(+0.32%) |
Nov 29, 2023 | 44.87 | 44.87 | 43.90 | 44.13 | 1,777,411 | -0.58(-1.29%) |
Nov 28, 2023 | 44.89 | 45.17 | 44.50 | 44.71 | 2,227,679 | -0.15(-0.33%) |
Nov 27, 2023 | 45.04 | 45.31 | 44.76 | 44.86 | 1,104,233 | -0.72(-1.57%) |
Nov 24, 2023 | 45.32 | 45.62 | 45.27 | 45.58 | 464,393 | +0.10(+0.22%) |
Nov 22, 2023 | 45.32 | 45.57 | 45.15 | 45.48 | 979,323 | +0.20(+0.44%) |
Nov 21, 2023 | 45.41 | 45.84 | 45.22 | 45.28 | 1,571,188 | +0.09(+0.20%) |
Nov 20, 2023 | 45.14 | 45.40 | 44.62 | 45.19 | 1,716,100 | -0.08(-0.18%) |
Nov 17, 2023 | 45.29 | 45.39 | 44.68 | 45.27 | 1,156,152 | +0.48(+1.07%) |
Nov 16, 2023 | 45.24 | 45.50 | 44.61 | 44.79 | 1,505,314 | -0.62(-1.36%) |
Nov 15, 2023 | 46.01 | 46.56 | 45.36 | 45.41 | 2,230,002 | -0.43(-0.93%) |
Nov 14, 2023 | 45.08 | 45.88 | 44.92 | 45.83 | 1,783,686 | +1.59(+3.59%) |
Nov 13, 2023 | 44.04 | 44.33 | 43.87 | 44.24 | 1,099,131 | -0.04(-0.09%) |
Nov 10, 2023 | 44.04 | 44.39 | 43.30 | 44.28 | 920,870 | +0.41(+0.95%) |
Nov 09, 2023 | 43.66 | 44.34 | 43.33 | 43.87 | 1,534,858 | +0.25(+0.57%) |
Nov 08, 2023 | 44.35 | 44.35 | 43.59 | 43.62 | 1,335,508 | -0.82(-1.84%) |
Nov 07, 2023 | 43.97 | 44.57 | 43.64 | 44.44 | 1,800,304 | +0.36(+0.81%) |
Nov 06, 2023 | 44.25 | 44.45 | 43.83 | 44.09 | 1,650,839 | -0.31(-0.69%) |
Nov 03, 2023 | 43.53 | 44.49 | 43.53 | 44.39 | 1,379,782 | +1.47(+3.43%) |
Nov 02, 2023 | 42.97 | 43.31 | 42.72 | 42.92 | 1,989,190 | +0.33(+0.77%) |
Nov 01, 2023 | 43.28 | 43.36 | 42.19 | 42.59 | 2,557,604 | -0.79(-1.82%) |
Oct 31, 2023 | 43.00 | 43.72 | 42.85 | 43.38 | 2,716,954 | +0.52(+1.22%) |
Oct 30, 2023 | 43.36 | 43.45 | 42.49 | 42.86 | 2,797,180 | -0.16(-0.37%) |
Oct 27, 2023 | 43.49 | 43.71 | 42.59 | 43.02 | 3,218,480 | -0.58(-1.34%) |
Oct 26, 2023 | 45.18 | 45.69 | 40.98 | 43.60 | 5,005,717 | -2.75(-5.93%) |
Oct 25, 2023 | 46.51 | 46.69 | 46.03 | 46.35 | 1,819,824 | -0.35(-0.74%) |
Oct 24, 2023 | 47.48 | 47.69 | 46.67 | 46.69 | 1,788,156 | -0.57(-1.21%) |
Oct 23, 2023 | 47.73 | 47.94 | 47.26 | 47.27 | 1,666,096 | -0.66(-1.38%) |
Oct 20, 2023 | 48.32 | 48.62 | 47.55 | 47.93 | 1,782,733 | -0.29(-0.59%) |
Oct 19, 2023 | 49.65 | 49.75 | 48.13 | 48.21 | 1,457,059 | -1.59(-3.19%) |
Oct 18, 2023 | 50.29 | 50.38 | 49.77 | 49.80 | 1,770,558 | -0.63(-1.25%) |
Oct 17, 2023 | 49.74 | 50.76 | 49.74 | 50.44 | 1,183,675 | +0.41(+0.81%) |
Oct 16, 2023 | 49.92 | 50.32 | 49.67 | 50.03 | 1,507,290 | +0.61(+1.24%) |
Oct 13, 2023 | 49.99 | 50.19 | 49.15 | 49.42 | 1,296,828 | -0.37(-0.73%) |
Oct 12, 2023 | 50.38 | 50.38 | 49.47 | 49.78 | 1,480,993 | -0.51(-1.02%) |
Oct 11, 2023 | 50.76 | 50.87 | 49.72 | 50.30 | 1,592,208 | -0.28(-0.55%) |
Oct 10, 2023 | 49.67 | 50.86 | 49.67 | 50.57 | 2,070,674 | +0.90(+1.81%) |
Oct 09, 2023 | 48.80 | 49.81 | 48.76 | 49.68 | 1,245,202 | +0.75(+1.53%) |
Oct 06, 2023 | 48.40 | 49.18 | 48.22 | 48.93 | 1,399,758 | +0.35(+0.71%) |
Oct 05, 2023 | 48.18 | 48.63 | 48.06 | 48.58 | 1,461,368 | +0.41(+0.86%) |
Oct 04, 2023 | 47.91 | 48.25 | 47.42 | 48.16 | 1,246,626 | +0.22(+0.45%) |
Oct 03, 2023 | 48.39 | 48.49 | 47.74 | 47.95 | 1,191,176 | -0.58(-1.20%) |
Oct 02, 2023 | 48.76 | 48.95 | 48.44 | 48.53 | 1,469,173 | -0.38(-0.77%) |
Sep 29, 2023 | 49.30 | 49.46 | 48.75 | 48.91 | 1,429,627 | -0.03(-0.06%) |
Sep 28, 2023 | 48.15 | 49.18 | 48.15 | 48.94 | 1,392,051 | +0.74(+1.54%) |
Sep 27, 2023 | 48.67 | 48.70 | 48.00 | 48.19 | 1,410,612 | -0.15(-0.31%) |
Sep 26, 2023 | 48.94 | 49.18 | 48.25 | 48.34 | 1,967,636 | -0.94(-1.90%) |
Sep 25, 2023 | 48.78 | 49.38 | 49.10 | 49.28 | 1,312,333 | +0.45(+0.93%) |
Sep 22, 2023 | 49.02 | 49.37 | 48.73 | 48.83 | 1,461,771 | -0.16(-0.32%) |
Sep 21, 2023 | 49.64 | 49.65 | 48.96 | 48.98 | 1,062,860 | -0.78(-1.57%) |
Sep 20, 2023 | 50.00 | 50.24 | 49.70 | 49.76 | 1,197,159 | -0.19(-0.38%) |
Sep 19, 2023 | 49.53 | 50.08 | 49.24 | 49.95 | 1,103,722 | +0.45(+0.92%) |
Sep 18, 2023 | 49.23 | 49.88 | 49.19 | 49.50 | 1,117,264 | +0.17(+0.34%) |
Sep 15, 2023 | 49.72 | 49.72 | 49.19 | 49.33 | 4,123,430 | -0.39(-0.77%) |
Sep 14, 2023 | 49.33 | 49.76 | 49.12 | 49.72 | 1,350,917 | +0.66(+1.35%) |
Sep 13, 2023 | 49.68 | 49.79 | 48.93 | 49.05 | 1,348,805 | -0.64(-1.29%) |
Sep 12, 2023 | 49.71 | 49.99 | 49.55 | 49.70 | 1,493,600 | -0.12(-0.24%) |
Sep 11, 2023 | 50.23 | 50.41 | 49.66 | 49.81 | 1,701,285 | -0.03(-0.06%) |
Sep 08, 2023 | 49.75 | 50.00 | 49.45 | 49.84 | 1,302,607 | +0.02(+0.04%) |
Sep 07, 2023 | 50.12 | 50.41 | 49.51 | 49.82 | 1,729,475 | -0.38(-0.75%) |
Sep 06, 2023 | 50.67 | 50.93 | 50.01 | 50.20 | 1,644,676 | -0.63(-1.24%) |
Sep 05, 2023 | 52.02 | 52.12 | 50.49 | 50.83 | 1,294,421 | -1.39(-2.67%) |