Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 49.26 | 49.42 | 48.94 | 48.98 | 1,284,163 | -0.53(-1.07%) |
Jun 06, 2024 | 49.09 | 49.60 | 49.03 | 49.51 | 1,065,141 | +0.38(+0.77%) |
Jun 05, 2024 | 49.63 | 49.77 | 49.07 | 49.13 | 1,956,219 | -0.08(-0.16%) |
Jun 04, 2024 | 49.58 | 49.73 | 49.04 | 49.21 | 1,512,396 | -0.04(-0.08%) |
Jun 03, 2024 | 48.52 | 49.40 | 48.50 | 49.25 | 1,976,004 | +0.22(+0.45%) |
May 31, 2024 | 48.14 | 49.07 | 48.11 | 49.03 | 2,096,334 | +1.20(+2.51%) |
May 30, 2024 | 47.69 | 48.15 | 47.50 | 47.83 | 1,167,944 | +0.26(+0.55%) |
May 29, 2024 | 47.26 | 47.59 | 47.19 | 47.57 | 1,150,644 | -0.37(-0.77%) |
May 28, 2024 | 48.43 | 48.47 | 47.80 | 47.94 | 1,804,535 | -0.60(-1.24%) |
May 24, 2024 | 48.69 | 48.85 | 48.44 | 48.54 | 1,423,816 | -0.46(-0.94%) |
May 23, 2024 | 49.50 | 49.61 | 48.58 | 49.00 | 2,973,970 | -1.36(-2.70%) |
May 22, 2024 | 48.71 | 50.59 | 48.65 | 50.36 | 2,131,935 | +1.41(+2.88%) |
May 21, 2024 | 48.60 | 49.00 | 48.59 | 48.95 | 725,651 | +0.53(+1.09%) |
May 20, 2024 | 48.39 | 48.76 | 48.35 | 48.42 | 1,273,829 | -0.25(-0.51%) |
May 17, 2024 | 48.61 | 48.67 | 48.31 | 48.67 | 838,711 | -0.15(-0.31%) |
May 16, 2024 | 49.00 | 49.10 | 48.71 | 48.82 | 1,963,607 | -0.19(-0.39%) |
May 15, 2024 | 49.53 | 49.69 | 48.81 | 49.01 | 4,478,024 | -0.49(-0.99%) |
May 14, 2024 | 49.09 | 49.84 | 49.08 | 49.50 | 2,757,448 | -0.71(-1.41%) |
May 13, 2024 | 49.82 | 50.31 | 49.76 | 50.21 | 1,254,354 | +0.93(+1.89%) |
May 10, 2024 | 48.80 | 49.28 | 48.70 | 49.28 | 1,062,734 | +0.59(+1.21%) |
May 09, 2024 | 48.19 | 48.82 | 48.10 | 48.69 | 1,121,985 | +0.63(+1.30%) |
May 08, 2024 | 48.19 | 48.31 | 47.92 | 48.06 | 1,671,667 | +0.51(+1.07%) |
May 07, 2024 | 47.41 | 47.79 | 47.34 | 47.55 | 1,295,971 | +0.23(+0.49%) |
May 06, 2024 | 47.25 | 47.44 | 46.99 | 47.32 | 1,238,210 | +0.31(+0.65%) |
May 03, 2024 | 47.47 | 47.58 | 46.98 | 47.02 | 1,161,118 | -0.43(-0.91%) |
May 02, 2024 | 47.05 | 47.46 | 46.31 | 47.45 | 4,791,424 | -0.55(-1.14%) |
May 01, 2024 | 47.17 | 48.32 | 46.86 | 48.00 | 1,421,250 | +0.77(+1.62%) |
Apr 30, 2024 | 47.55 | 47.86 | 47.22 | 47.23 | 3,317,409 | +0.13(+0.29%) |
Apr 29, 2024 | 47.17 | 47.48 | 47.02 | 47.09 | 3,424,644 | -0.04(-0.08%) |
Apr 26, 2024 | 46.85 | 47.46 | 46.21 | 47.13 | 4,324,083 | -0.22(-0.47%) |
Apr 25, 2024 | 46.82 | 47.80 | 46.67 | 47.35 | 6,744,007 | +2.64(+5.90%) |
Apr 24, 2024 | 45.63 | 45.64 | 44.43 | 44.72 | 1,732,641 | -1.04(-2.26%) |
Apr 23, 2024 | 45.16 | 46.41 | 45.09 | 45.75 | 1,735,416 | +0.52(+1.15%) |
Apr 22, 2024 | 44.26 | 45.24 | 44.24 | 45.23 | 2,336,289 | +0.82(+1.84%) |
Apr 19, 2024 | 44.02 | 44.83 | 43.93 | 44.42 | 3,410,716 | +0.87(+2.00%) |
Apr 18, 2024 | 43.62 | 43.85 | 43.38 | 43.54 | 4,544,309 | -0.69(-1.56%) |
Apr 17, 2024 | 44.45 | 44.53 | 44.01 | 44.24 | 3,903,307 | +0.30(+0.68%) |
Apr 16, 2024 | 44.16 | 44.39 | 43.94 | 43.94 | 1,762,179 | -0.42(-0.95%) |
Apr 15, 2024 | 44.86 | 44.99 | 44.14 | 44.36 | 2,081,856 | +0.30(+0.67%) |
Apr 12, 2024 | 44.11 | 44.28 | 43.97 | 44.06 | 1,765,655 | -0.64(-1.44%) |
Apr 11, 2024 | 45.47 | 45.52 | 44.41 | 44.71 | 1,269,560 | -0.51(-1.12%) |
Apr 10, 2024 | 45.45 | 45.52 | 45.05 | 45.21 | 3,071,927 | -0.38(-0.84%) |
Apr 09, 2024 | 45.22 | 45.66 | 45.16 | 45.60 | 3,465,764 | +0.36(+0.81%) |
Apr 08, 2024 | 45.41 | 45.46 | 45.19 | 45.23 | 1,574,809 | -0.10(-0.21%) |
Apr 05, 2024 | 45.03 | 45.45 | 44.98 | 45.33 | 1,344,563 | -0.53(-1.15%) |
Apr 04, 2024 | 46.69 | 46.69 | 45.85 | 45.86 | 1,832,010 | -0.15(-0.33%) |
Apr 03, 2024 | 46.05 | 46.29 | 45.84 | 46.01 | 1,420,327 | +0.25(+0.55%) |
Apr 02, 2024 | 46.25 | 46.26 | 45.74 | 45.76 | 1,361,117 | -0.57(-1.22%) |
Apr 01, 2024 | 47.08 | 47.08 | 46.06 | 46.33 | 1,352,714 | -0.30(-0.64%) |
Mar 28, 2024 | 47.25 | 47.43 | 46.34 | 46.62 | 2,569,813 | -0.90(-1.90%) |
Mar 27, 2024 | 47.65 | 47.82 | 47.52 | 47.53 | 2,777,755 | -0.20(-0.42%) |
Mar 26, 2024 | 47.19 | 47.80 | 47.16 | 47.73 | 3,768,403 | +0.30(+0.63%) |
Mar 25, 2024 | 46.27 | 48.45 | 46.24 | 47.43 | 3,804,089 | +1.31(+2.85%) |
Mar 22, 2024 | 46.20 | 46.31 | 45.90 | 46.12 | 2,432,014 | +0.33(+0.71%) |
Mar 21, 2024 | 45.47 | 45.88 | 45.45 | 45.79 | 1,648,044 | -0.48(-1.04%) |
Mar 20, 2024 | 45.41 | 46.34 | 45.32 | 46.27 | 1,032,461 | +0.72(+1.58%) |
Mar 19, 2024 | 45.40 | 45.61 | 45.31 | 45.55 | 660,556 | -0.34(-0.73%) |
Mar 18, 2024 | 46.09 | 46.16 | 45.80 | 45.89 | 1,001,952 | -0.44(-0.95%) |
Mar 15, 2024 | 46.38 | 46.54 | 46.09 | 46.33 | 1,320,795 | +0.19(+0.42%) |
Mar 14, 2024 | 46.50 | 46.50 | 45.89 | 46.13 | 1,094,909 | -0.14(-0.31%) |
Mar 13, 2024 | 46.34 | 46.55 | 46.21 | 46.28 | 838,348 | -0.21(-0.45%) |
Mar 12, 2024 | 46.43 | 46.49 | 46.24 | 46.49 | 773,086 | +0.11(+0.23%) |
Mar 11, 2024 | 46.43 | 46.53 | 46.15 | 46.38 | 828,257 | +0.10(+0.21%) |
Mar 08, 2024 | 46.04 | 46.29 | 46.03 | 46.29 | 863,348 | +0.18(+0.40%) |
Mar 07, 2024 | 46.10 | 46.30 | 45.92 | 46.11 | 698,923 | +0.36(+0.80%) |
Mar 06, 2024 | 45.41 | 45.82 | 45.38 | 45.74 | 2,796,350 | +0.17(+0.38%) |
Mar 05, 2024 | 45.63 | 45.79 | 45.42 | 45.57 | 2,060,498 | +0.34(+0.74%) |
Mar 04, 2024 | 45.06 | 45.45 | 44.94 | 45.23 | 2,061,243 | -0.13(-0.30%) |
Mar 01, 2024 | 45.51 | 45.57 | 45.17 | 45.37 | 3,055,549 | -0.54(-1.17%) |
Feb 29, 2024 | 46.09 | 46.14 | 45.35 | 45.90 | 1,715,726 | -0.14(-0.31%) |
Feb 28, 2024 | 46.12 | 46.95 | 45.91 | 46.05 | 1,404,397 | -0.20(-0.44%) |
Feb 27, 2024 | 46.29 | 46.38 | 46.13 | 46.25 | 988,807 | +0.01(+0.02%) |
Feb 26, 2024 | 46.87 | 46.90 | 46.22 | 46.24 | 1,258,225 | -0.55(-1.17%) |
Feb 23, 2024 | 46.38 | 46.84 | 46.26 | 46.79 | 1,193,006 | +0.93(+2.03%) |
Feb 22, 2024 | 45.94 | 46.27 | 45.78 | 45.86 | 2,156,050 | -0.12(-0.25%) |
Feb 21, 2024 | 45.12 | 46.46 | 45.09 | 45.97 | 2,088,402 | +1.03(+2.28%) |
Feb 20, 2024 | 45.47 | 45.74 | 44.94 | 44.95 | 2,419,005 | +0.64(+1.45%) |
Feb 16, 2024 | 44.35 | 44.80 | 44.20 | 44.30 | 2,436,619 | -0.20(-0.45%) |
Feb 15, 2024 | 44.39 | 44.74 | 44.36 | 44.50 | 2,013,270 | +0.57(+1.29%) |
Feb 14, 2024 | 43.80 | 44.14 | 43.71 | 43.94 | 2,717,001 | +0.05(+0.11%) |
Feb 13, 2024 | 44.34 | 44.46 | 43.70 | 43.89 | 2,507,149 | -0.57(-1.27%) |
Feb 12, 2024 | 44.39 | 44.65 | 44.30 | 44.46 | 1,951,611 | -0.15(-0.34%) |
Feb 09, 2024 | 44.67 | 44.91 | 44.50 | 44.61 | 2,960,092 | -0.06(-0.13%) |
Feb 08, 2024 | 44.24 | 44.70 | 44.13 | 44.67 | 3,455,505 | -0.35(-0.77%) |
Feb 07, 2024 | 45.28 | 45.31 | 44.96 | 45.01 | 1,588,399 | -0.13(-0.30%) |
Feb 06, 2024 | 44.66 | 45.22 | 44.57 | 45.15 | 3,916,255 | +0.11(+0.23%) |
Feb 05, 2024 | 45.20 | 45.28 | 44.75 | 45.04 | 2,294,815 | -0.27(-0.59%) |
Feb 02, 2024 | 46.05 | 46.09 | 45.28 | 45.31 | 2,394,071 | -1.13(-2.44%) |
Feb 01, 2024 | 46.55 | 47.05 | 46.27 | 46.44 | 3,332,617 | -1.43(-2.99%) |
Jan 31, 2024 | 48.97 | 49.18 | 47.82 | 47.87 | 2,342,672 | -0.34(-0.70%) |
Jan 30, 2024 | 48.28 | 48.34 | 47.97 | 48.21 | 1,105,819 | -0.03(-0.06%) |
Jan 29, 2024 | 48.15 | 48.42 | 47.94 | 48.24 | 1,158,270 | +0.13(+0.28%) |
Jan 26, 2024 | 48.12 | 48.23 | 47.78 | 48.10 | 1,080,156 | +0.25(+0.52%) |
Jan 25, 2024 | 47.91 | 48.02 | 47.58 | 47.85 | 3,006,476 | -0.01(-0.02%) |
Jan 24, 2024 | 48.55 | 48.73 | 47.80 | 47.86 | 2,362,385 | +0.00(+0.00%) |
Jan 23, 2024 | 47.97 | 48.25 | 47.68 | 47.86 | 3,852,172 | -0.90(-1.85%) |
Jan 22, 2024 | 49.13 | 49.43 | 48.75 | 48.76 | 2,164,350 | -0.19(-0.39%) |
Jan 19, 2024 | 49.16 | 49.18 | 48.89 | 48.96 | 1,761,293 | -0.82(-1.64%) |
Jan 18, 2024 | 48.99 | 49.79 | 48.83 | 49.77 | 1,297,288 | +0.23(+0.46%) |
Jan 17, 2024 | 49.79 | 49.82 | 49.40 | 49.54 | 1,168,433 | +0.08(+0.16%) |
Jan 16, 2024 | 49.65 | 49.89 | 49.41 | 49.46 | 1,561,613 | -0.62(-1.25%) |
Jan 12, 2024 | 50.23 | 50.64 | 50.08 | 50.09 | 1,541,707 | -0.26(-0.51%) |
Jan 11, 2024 | 50.26 | 50.36 | 49.84 | 50.35 | 2,364,048 | +0.07(+0.13%) |
Jan 10, 2024 | 49.82 | 50.38 | 49.80 | 50.28 | 2,172,754 | +0.62(+1.26%) |
Jan 09, 2024 | 49.79 | 50.00 | 49.61 | 49.66 | 2,149,526 | -0.22(-0.44%) |
Jan 08, 2024 | 49.39 | 49.88 | 49.37 | 49.88 | 1,615,859 | +0.75(+1.52%) |
Jan 05, 2024 | 48.85 | 49.49 | 48.77 | 49.13 | 1,986,148 | +0.19(+0.39%) |
Jan 04, 2024 | 48.56 | 49.01 | 48.46 | 48.94 | 1,258,673 | +0.38(+0.79%) |
Jan 03, 2024 | 47.97 | 48.72 | 47.85 | 48.55 | 1,528,089 | +0.59(+1.22%) |
Jan 02, 2024 | 47.31 | 48.07 | 47.31 | 47.97 | 1,149,649 | +0.26(+0.54%) |
Dec 29, 2023 | 47.55 | 47.86 | 47.43 | 47.71 | 666,112 | +0.34(+0.71%) |
Dec 28, 2023 | 47.54 | 47.88 | 47.36 | 47.37 | 1,127,679 | -0.35(-0.74%) |
Dec 27, 2023 | 47.34 | 47.97 | 47.25 | 47.73 | 1,021,192 | +0.64(+1.36%) |
Dec 26, 2023 | 46.73 | 47.20 | 46.61 | 47.08 | 911,512 | +0.33(+0.70%) |
Dec 22, 2023 | 47.17 | 47.42 | 46.72 | 46.76 | 1,024,975 | -0.20(-0.43%) |
Dec 21, 2023 | 46.78 | 47.08 | 46.70 | 46.96 | 1,099,633 | +0.71(+1.53%) |
Dec 20, 2023 | 46.84 | 47.07 | 46.22 | 46.25 | 1,549,867 | -0.82(-1.73%) |
Dec 19, 2023 | 46.69 | 47.13 | 46.65 | 47.07 | 1,178,438 | +0.50(+1.07%) |
Dec 18, 2023 | 46.50 | 46.81 | 46.28 | 46.57 | 1,617,653 | +0.82(+1.80%) |
Dec 15, 2023 | 45.99 | 46.16 | 45.53 | 45.74 | 1,819,606 | -0.54(-1.16%) |
Dec 14, 2023 | 46.34 | 46.77 | 46.18 | 46.28 | 2,842,230 | -0.06(-0.12%) |
Dec 13, 2023 | 45.36 | 46.39 | 45.31 | 46.34 | 2,308,613 | +0.93(+2.05%) |
Dec 12, 2023 | 45.64 | 45.68 | 45.34 | 45.41 | 1,139,657 | +0.17(+0.38%) |
Dec 11, 2023 | 45.29 | 45.55 | 45.05 | 45.23 | 1,997,607 | +0.80(+1.79%) |
Dec 08, 2023 | 44.33 | 44.59 | 44.24 | 44.44 | 1,390,672 | +0.25(+0.56%) |
Dec 07, 2023 | 43.91 | 44.32 | 43.52 | 44.19 | 2,029,528 | +0.08(+0.17%) |
Dec 06, 2023 | 44.39 | 44.66 | 44.10 | 44.11 | 1,502,551 | -0.35(-0.78%) |
Dec 05, 2023 | 44.69 | 44.87 | 44.46 | 44.46 | 1,483,656 | -0.65(-1.45%) |
Dec 04, 2023 | 44.85 | 45.23 | 44.71 | 45.11 | 1,530,111 | +0.29(+0.64%) |