Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 53.37 | 53.53 | 52.76 | 53.27 | 2,652,211 | -0.32(-0.60%) |
Jun 10, 2024 | 53.53 | 54.06 | 53.27 | 53.59 | 2,642,047 | -0.17(-0.32%) |
Jun 07, 2024 | 53.44 | 54.17 | 53.16 | 53.76 | 3,370,406 | +0.29(+0.54%) |
Jun 06, 2024 | 54.05 | 54.23 | 53.27 | 53.47 | 4,821,418 | -0.53(-0.98%) |
Jun 05, 2024 | 53.28 | 54.07 | 52.94 | 54.00 | 3,620,687 | +1.01(+1.91%) |
Jun 04, 2024 | 52.38 | 53.29 | 52.38 | 52.99 | 3,690,116 | +0.34(+0.65%) |
Jun 03, 2024 | 53.06 | 53.55 | 52.31 | 52.65 | 4,225,625 | -0.41(-0.77%) |
May 31, 2024 | 52.51 | 53.10 | 52.03 | 53.06 | 7,431,408 | +0.53(+1.01%) |
May 30, 2024 | 52.20 | 52.90 | 52.09 | 52.53 | 4,326,627 | +0.39(+0.75%) |
May 29, 2024 | 52.26 | 52.48 | 51.73 | 52.14 | 4,790,934 | -0.59(-1.12%) |
May 28, 2024 | 53.78 | 53.90 | 52.66 | 52.73 | 4,164,251 | -1.29(-2.39%) |
May 24, 2024 | 53.52 | 54.27 | 53.23 | 54.02 | 2,632,294 | +0.50(+0.93%) |
May 23, 2024 | 54.16 | 54.27 | 53.30 | 53.52 | 3,312,267 | -0.43(-0.80%) |
May 22, 2024 | 54.73 | 55.11 | 53.90 | 53.95 | 3,590,786 | -0.98(-1.78%) |
May 21, 2024 | 55.12 | 55.15 | 54.28 | 54.93 | 3,339,337 | +0.01(+0.02%) |
May 20, 2024 | 54.52 | 55.00 | 54.30 | 54.92 | 3,267,620 | +0.42(+0.77%) |
May 17, 2024 | 53.58 | 55.43 | 52.83 | 54.50 | 6,566,498 | -0.08(-0.15%) |
May 16, 2024 | 55.50 | 55.53 | 54.45 | 54.58 | 5,159,908 | -0.73(-1.32%) |
May 15, 2024 | 54.73 | 55.35 | 54.59 | 55.31 | 4,145,598 | +0.91(+1.67%) |
May 14, 2024 | 54.37 | 54.48 | 53.80 | 54.40 | 5,176,731 | -0.19(-0.35%) |
May 13, 2024 | 55.00 | 55.03 | 54.27 | 54.59 | 3,815,017 | -0.15(-0.27%) |
May 10, 2024 | 55.35 | 55.76 | 54.68 | 54.74 | 3,899,067 | -0.52(-0.94%) |
May 09, 2024 | 55.08 | 55.65 | 54.91 | 55.26 | 3,365,244 | +0.10(+0.18%) |
May 08, 2024 | 55.77 | 55.83 | 55.12 | 55.16 | 2,747,248 | -0.77(-1.38%) |
May 07, 2024 | 55.94 | 56.09 | 55.60 | 55.93 | 3,094,589 | +0.19(+0.34%) |
May 06, 2024 | 55.27 | 55.76 | 55.03 | 55.74 | 3,209,621 | +0.54(+0.98%) |
May 03, 2024 | 54.64 | 55.34 | 54.64 | 55.20 | 5,285,028 | +0.80(+1.47%) |
May 02, 2024 | 54.62 | 54.69 | 53.65 | 54.40 | 3,311,203 | -0.04(-0.07%) |
May 01, 2024 | 54.27 | 55.42 | 54.18 | 54.44 | 4,368,333 | +0.13(+0.24%) |
Apr 30, 2024 | 55.50 | 55.62 | 54.29 | 54.31 | 3,761,522 | -1.40(-2.51%) |
Apr 29, 2024 | 55.73 | 56.13 | 55.27 | 55.71 | 3,324,231 | -0.02(-0.04%) |
Apr 26, 2024 | 54.99 | 56.07 | 54.94 | 55.73 | 2,554,102 | +0.51(+0.92%) |
Apr 25, 2024 | 54.80 | 55.36 | 54.31 | 55.22 | 4,655,467 | +0.29(+0.53%) |
Apr 24, 2024 | 54.26 | 55.04 | 54.20 | 54.93 | 3,718,200 | +0.62(+1.14%) |
Apr 23, 2024 | 53.37 | 54.48 | 53.26 | 54.31 | 3,583,834 | +1.01(+1.89%) |
Apr 22, 2024 | 53.28 | 53.57 | 52.87 | 53.30 | 3,307,197 | +0.42(+0.79%) |
Apr 19, 2024 | 53.42 | 53.62 | 52.41 | 52.88 | 5,783,462 | -0.32(-0.60%) |
Apr 18, 2024 | 54.19 | 54.34 | 53.16 | 53.20 | 3,489,650 | -0.82(-1.52%) |
Apr 17, 2024 | 54.49 | 54.76 | 53.87 | 54.02 | 3,565,345 | -0.36(-0.66%) |
Apr 16, 2024 | 54.88 | 54.89 | 54.34 | 54.38 | 4,506,091 | -0.37(-0.68%) |
Apr 15, 2024 | 56.09 | 56.26 | 54.56 | 54.75 | 4,880,210 | -0.63(-1.14%) |
Apr 12, 2024 | 55.41 | 55.76 | 55.07 | 55.38 | 3,610,043 | -0.62(-1.11%) |
Apr 11, 2024 | 55.98 | 56.20 | 55.50 | 56.00 | 3,368,609 | -0.03(-0.05%) |
Apr 10, 2024 | 55.85 | 56.31 | 55.53 | 56.03 | 3,767,213 | -0.66(-1.16%) |
Apr 09, 2024 | 56.55 | 56.75 | 55.61 | 56.69 | 3,374,525 | +0.41(+0.73%) |
Apr 08, 2024 | 56.59 | 56.84 | 56.20 | 56.28 | 3,953,032 | -0.27(-0.48%) |
Apr 05, 2024 | 56.56 | 56.95 | 55.81 | 56.55 | 3,387,870 | +0.81(+1.45%) |
Apr 04, 2024 | 58.06 | 58.35 | 55.70 | 55.74 | 4,284,397 | -1.63(-2.84%) |
Apr 03, 2024 | 57.13 | 57.97 | 57.02 | 57.37 | 3,866,552 | +0.12(+0.21%) |
Apr 02, 2024 | 57.51 | 57.52 | 56.77 | 57.25 | 3,900,272 | -0.82(-1.41%) |
Apr 01, 2024 | 58.13 | 58.58 | 57.72 | 58.07 | 4,161,108 | +0.15(+0.26%) |
Mar 28, 2024 | 57.88 | 58.15 | 57.44 | 57.92 | 5,084,251 | +0.68(+1.19%) |
Mar 27, 2024 | 57.74 | 57.91 | 56.80 | 57.24 | 3,713,529 | +0.02(+0.03%) |
Mar 26, 2024 | 57.32 | 57.40 | 57.03 | 57.22 | 4,302,290 | +0.04(+0.07%) |
Mar 25, 2024 | 57.41 | 57.55 | 57.02 | 57.18 | 3,667,729 | -0.23(-0.40%) |
Mar 22, 2024 | 57.41 | 57.59 | 57.18 | 57.41 | 4,501,607 | +0.20(+0.35%) |
Mar 21, 2024 | 57.33 | 57.85 | 57.19 | 57.21 | 5,824,396 | +0.31(+0.54%) |
Mar 20, 2024 | 56.42 | 56.95 | 56.28 | 56.90 | 3,889,164 | +0.63(+1.12%) |
Mar 19, 2024 | 56.37 | 56.50 | 56.01 | 56.27 | 3,694,593 | +0.18(+0.32%) |
Mar 18, 2024 | 56.56 | 56.77 | 56.04 | 56.09 | 3,588,947 | -0.04(-0.07%) |
Mar 15, 2024 | 56.45 | 56.75 | 56.00 | 56.13 | 10,434,765 | -0.29(-0.51%) |
Mar 14, 2024 | 56.64 | 56.96 | 56.27 | 56.42 | 8,977,062 | +0.17(+0.30%) |
Mar 13, 2024 | 55.10 | 56.45 | 54.98 | 56.25 | 9,044,725 | +1.06(+1.92%) |
Mar 12, 2024 | 54.77 | 55.41 | 54.35 | 55.19 | 5,398,901 | +0.66(+1.21%) |
Mar 11, 2024 | 54.96 | 54.96 | 53.71 | 54.53 | 5,446,187 | -0.43(-0.78%) |
Mar 08, 2024 | 55.19 | 55.83 | 54.72 | 54.96 | 4,094,669 | -0.25(-0.45%) |
Mar 07, 2024 | 55.14 | 55.38 | 54.94 | 55.21 | 4,260,940 | +0.59(+1.08%) |
Mar 06, 2024 | 54.19 | 54.84 | 53.93 | 54.62 | 5,377,729 | +0.76(+1.41%) |
Mar 05, 2024 | 54.09 | 54.10 | 53.58 | 53.86 | 6,521,612 | -0.24(-0.44%) |
Mar 04, 2024 | 53.68 | 54.35 | 53.57 | 54.10 | 4,882,105 | +0.52(+0.97%) |
Mar 01, 2024 | 53.03 | 53.70 | 52.67 | 53.58 | 4,814,513 | +0.43(+0.81%) |
Feb 29, 2024 | 53.32 | 53.38 | 52.58 | 53.15 | 8,881,512 | +0.07(+0.13%) |
Feb 28, 2024 | 52.65 | 53.15 | 52.30 | 53.08 | 4,917,870 | +0.16(+0.30%) |
Feb 27, 2024 | 52.43 | 52.99 | 51.92 | 52.92 | 5,575,333 | +0.42(+0.80%) |
Feb 26, 2024 | 51.06 | 52.81 | 50.97 | 52.50 | 9,657,274 | +1.12(+2.18%) |
Feb 23, 2024 | 48.94 | 51.53 | 48.58 | 51.38 | 13,718,486 | +1.97(+3.99%) |
Feb 22, 2024 | 49.62 | 49.90 | 49.27 | 49.41 | 5,441,825 | +0.52(+1.06%) |
Feb 21, 2024 | 48.33 | 49.01 | 48.22 | 48.89 | 3,072,058 | +0.37(+0.76%) |
Feb 20, 2024 | 49.03 | 49.24 | 48.48 | 48.52 | 4,557,840 | -0.44(-0.90%) |
Feb 16, 2024 | 49.64 | 49.77 | 48.92 | 48.96 | 3,927,250 | -0.77(-1.55%) |
Feb 15, 2024 | 49.34 | 49.87 | 49.04 | 49.73 | 3,618,223 | +0.51(+1.04%) |
Feb 14, 2024 | 49.54 | 49.74 | 48.71 | 49.22 | 3,769,435 | -0.01(-0.02%) |
Feb 13, 2024 | 49.74 | 49.91 | 48.80 | 49.23 | 4,968,221 | -1.25(-2.48%) |
Feb 12, 2024 | 50.74 | 50.86 | 50.29 | 50.48 | 2,710,572 | -0.43(-0.84%) |
Feb 09, 2024 | 50.97 | 51.15 | 50.65 | 50.91 | 3,139,133 | -0.05(-0.10%) |
Feb 08, 2024 | 50.80 | 51.07 | 50.59 | 50.96 | 2,219,443 | +0.11(+0.22%) |
Feb 07, 2024 | 50.85 | 51.27 | 50.58 | 50.85 | 3,794,336 | +0.37(+0.73%) |
Feb 06, 2024 | 50.12 | 50.50 | 49.76 | 50.48 | 3,132,222 | +0.49(+0.98%) |
Feb 05, 2024 | 50.00 | 50.15 | 49.40 | 49.99 | 4,520,299 | -0.04(-0.08%) |
Feb 02, 2024 | 49.20 | 50.24 | 48.92 | 50.03 | 4,074,209 | +0.83(+1.69%) |
Feb 01, 2024 | 48.29 | 49.23 | 48.06 | 49.20 | 3,153,638 | +1.16(+2.41%) |
Jan 31, 2024 | 48.75 | 49.01 | 47.92 | 48.04 | 4,018,348 | -0.91(-1.86%) |
Jan 30, 2024 | 48.43 | 48.99 | 48.38 | 48.95 | 3,274,419 | +0.29(+0.60%) |
Jan 29, 2024 | 47.84 | 48.66 | 47.73 | 48.66 | 3,512,911 | +0.60(+1.25%) |
Jan 26, 2024 | 49.00 | 49.03 | 47.74 | 48.06 | 6,238,964 | -0.93(-1.90%) |
Jan 25, 2024 | 48.96 | 49.14 | 48.45 | 48.99 | 3,504,815 | +0.34(+0.70%) |
Jan 24, 2024 | 49.80 | 49.88 | 48.55 | 48.65 | 4,683,710 | -0.88(-1.78%) |
Jan 23, 2024 | 49.41 | 49.59 | 49.00 | 49.53 | 3,710,903 | +0.04(+0.08%) |
Jan 22, 2024 | 49.01 | 49.55 | 49.00 | 49.49 | 3,600,244 | +0.79(+1.62%) |
Jan 19, 2024 | 48.29 | 48.85 | 48.22 | 48.70 | 4,068,731 | +0.53(+1.10%) |
Jan 18, 2024 | 47.78 | 48.20 | 47.51 | 48.17 | 3,550,750 | +0.42(+0.88%) |
Jan 17, 2024 | 47.73 | 47.99 | 47.31 | 47.75 | 3,457,520 | -0.15(-0.31%) |
Jan 16, 2024 | 47.39 | 47.91 | 47.36 | 47.90 | 3,756,418 | +0.33(+0.69%) |
Jan 12, 2024 | 47.97 | 47.97 | 47.38 | 47.57 | 3,672,329 | -0.25(-0.52%) |
Jan 11, 2024 | 48.00 | 48.16 | 47.19 | 47.82 | 2,965,615 | -0.11(-0.23%) |
Jan 10, 2024 | 47.43 | 47.98 | 47.27 | 47.93 | 7,418,668 | +0.65(+1.37%) |
Jan 09, 2024 | 46.87 | 47.51 | 46.82 | 47.28 | 5,236,181 | -0.06(-0.13%) |
Jan 08, 2024 | 46.49 | 47.39 | 46.48 | 47.34 | 3,691,974 | +0.79(+1.70%) |
Jan 05, 2024 | 46.55 | 46.71 | 46.21 | 46.55 | 3,037,058 | -0.09(-0.19%) |
Jan 04, 2024 | 46.72 | 47.16 | 46.63 | 46.64 | 3,840,773 | -0.19(-0.41%) |
Jan 03, 2024 | 47.26 | 47.36 | 46.78 | 46.83 | 4,482,003 | -0.68(-1.43%) |
Jan 02, 2024 | 48.80 | 49.01 | 47.27 | 47.51 | 5,203,977 | -1.49(-3.04%) |
Dec 29, 2023 | 49.00 | 49.08 | 48.60 | 49.00 | 5,129,851 | +0.09(+0.18%) |
Dec 28, 2023 | 49.07 | 49.18 | 48.76 | 48.91 | 1,530,572 | +0.03(+0.06%) |
Dec 27, 2023 | 49.00 | 49.09 | 48.68 | 48.88 | 1,900,366 | -0.12(-0.24%) |
Dec 26, 2023 | 49.01 | 49.15 | 48.59 | 49.00 | 2,491,412 | +0.19(+0.39%) |
Dec 22, 2023 | 48.51 | 48.87 | 48.40 | 48.81 | 2,702,535 | +0.40(+0.83%) |
Dec 21, 2023 | 48.18 | 48.52 | 47.90 | 48.41 | 4,002,203 | +0.50(+1.04%) |
Dec 20, 2023 | 48.59 | 48.97 | 47.89 | 47.91 | 4,060,377 | -0.65(-1.34%) |
Dec 19, 2023 | 48.84 | 49.02 | 48.38 | 48.56 | 4,432,232 | -0.17(-0.35%) |
Dec 18, 2023 | 49.37 | 49.70 | 48.44 | 48.73 | 4,495,106 | -0.18(-0.37%) |
Dec 15, 2023 | 49.22 | 49.36 | 48.60 | 48.91 | 10,771,642 | -0.25(-0.51%) |
Dec 14, 2023 | 50.22 | 50.22 | 48.85 | 49.16 | 5,391,182 | -0.71(-1.42%) |
Dec 13, 2023 | 49.54 | 50.02 | 49.27 | 49.87 | 4,220,917 | +0.50(+1.01%) |
Dec 12, 2023 | 49.06 | 49.47 | 48.66 | 49.37 | 3,966,343 | +0.36(+0.73%) |
Dec 11, 2023 | 47.88 | 49.19 | 47.84 | 49.01 | 6,344,975 | +1.62(+3.42%) |
Dec 08, 2023 | 47.21 | 47.63 | 47.08 | 47.39 | 4,750,475 | -0.29(-0.61%) |
Dec 07, 2023 | 47.97 | 48.04 | 47.52 | 47.68 | 5,903,667 | -0.02(-0.04%) |
Dec 06, 2023 | 48.97 | 49.30 | 47.09 | 47.70 | 6,511,375 | -1.09(-2.23%) |
Dec 05, 2023 | 48.78 | 49.16 | 48.45 | 48.79 | 3,328,627 | -0.30(-0.61%) |
Dec 04, 2023 | 49.61 | 50.11 | 48.84 | 49.09 | 5,679,681 | -1.04(-2.07%) |
Dec 01, 2023 | 50.08 | 50.32 | 49.55 | 50.13 | 4,463,215 | -0.09(-0.18%) |
Nov 30, 2023 | 50.28 | 50.35 | 49.55 | 50.22 | 9,226,774 | +0.00(+0.00%) |
Nov 29, 2023 | 51.05 | 51.11 | 50.10 | 50.22 | 2,995,712 | -0.51(-1.01%) |
Nov 28, 2023 | 51.04 | 51.44 | 50.62 | 50.73 | 4,800,124 | -0.47(-0.92%) |
Nov 27, 2023 | 50.76 | 51.50 | 50.76 | 51.20 | 3,734,601 | +0.39(+0.77%) |
Nov 24, 2023 | 50.73 | 50.92 | 50.55 | 50.81 | 1,878,317 | -0.08(-0.16%) |
Nov 22, 2023 | 50.98 | 51.33 | 50.74 | 50.89 | 3,143,010 | +0.24(+0.47%) |
Nov 21, 2023 | 50.87 | 51.12 | 50.51 | 50.65 | 4,661,102 | -0.20(-0.39%) |
Nov 20, 2023 | 50.10 | 51.06 | 49.83 | 50.85 | 4,757,433 | +0.63(+1.25%) |
Nov 17, 2023 | 51.23 | 51.53 | 49.94 | 50.22 | 5,796,639 | +0.91(+1.85%) |
Nov 16, 2023 | 49.35 | 49.68 | 49.21 | 49.31 | 5,137,102 | +0.09(+0.18%) |
Nov 15, 2023 | 49.87 | 50.00 | 49.16 | 49.22 | 6,242,979 | -0.47(-0.95%) |
Nov 14, 2023 | 49.15 | 49.90 | 48.47 | 49.69 | 4,437,831 | +1.35(+2.79%) |
Nov 13, 2023 | 48.46 | 48.80 | 48.18 | 48.34 | 5,473,049 | -0.39(-0.80%) |
Nov 10, 2023 | 47.71 | 48.98 | 47.66 | 48.73 | 6,838,222 | +2.04(+4.37%) |
Nov 09, 2023 | 46.85 | 47.32 | 46.49 | 46.69 | 2,874,945 | +0.07(+0.15%) |
Nov 08, 2023 | 46.75 | 46.89 | 46.20 | 46.62 | 3,327,653 | +0.09(+0.19%) |
Nov 07, 2023 | 46.10 | 46.75 | 45.74 | 46.53 | 2,697,307 | +0.62(+1.35%) |
Nov 06, 2023 | 46.09 | 46.15 | 45.50 | 45.91 | 2,696,576 | -0.02(-0.04%) |
Nov 03, 2023 | 45.61 | 46.20 | 45.52 | 45.93 | 3,259,260 | +0.68(+1.50%) |
Nov 02, 2023 | 44.13 | 45.37 | 44.05 | 45.25 | 4,412,590 | +1.43(+3.26%) |