Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 47.82 | 48.09 | 47.73 | 47.93 | 1,117,584 | +0.21(+0.44%) |
May 16, 2024 | 47.83 | 48.11 | 47.70 | 47.72 | 1,335,024 | -0.17(-0.35%) |
May 15, 2024 | 48.01 | 48.32 | 47.57 | 47.89 | 1,408,343 | +0.25(+0.52%) |
May 14, 2024 | 47.37 | 47.66 | 47.24 | 47.64 | 1,121,043 | +0.54(+1.15%) |
May 13, 2024 | 47.51 | 47.68 | 47.10 | 47.10 | 1,020,177 | -0.24(-0.51%) |
May 10, 2024 | 47.47 | 47.55 | 47.03 | 47.34 | 1,129,718 | -0.02(-0.04%) |
May 09, 2024 | 47.06 | 47.38 | 46.92 | 47.36 | 1,258,062 | +0.31(+0.66%) |
May 08, 2024 | 46.46 | 47.09 | 46.32 | 47.05 | 1,374,377 | +0.23(+0.49%) |
May 07, 2024 | 47.04 | 47.30 | 46.78 | 46.82 | 1,862,171 | -0.07(-0.15%) |
May 06, 2024 | 46.68 | 47.05 | 46.47 | 46.89 | 966,285 | +0.50(+1.08%) |
May 03, 2024 | 46.56 | 46.88 | 46.27 | 46.39 | 1,920,451 | +0.53(+1.16%) |
May 02, 2024 | 45.77 | 45.91 | 45.36 | 45.86 | 1,295,453 | +0.59(+1.30%) |
May 01, 2024 | 44.72 | 46.09 | 44.72 | 45.27 | 3,171,910 | +0.95(+2.14%) |
Apr 30, 2024 | 44.79 | 45.03 | 44.32 | 44.32 | 2,095,180 | -0.78(-1.73%) |
Apr 29, 2024 | 45.39 | 45.66 | 44.98 | 45.10 | 1,078,628 | -0.23(-0.51%) |
Apr 26, 2024 | 45.46 | 45.83 | 45.31 | 45.33 | 1,100,335 | -0.14(-0.31%) |
Apr 25, 2024 | 45.61 | 45.79 | 44.89 | 45.47 | 1,199,021 | -0.49(-1.07%) |
Apr 24, 2024 | 45.32 | 46.03 | 45.15 | 45.96 | 1,131,381 | +0.32(+0.70%) |
Apr 23, 2024 | 45.15 | 45.91 | 44.94 | 45.64 | 1,758,628 | +0.47(+1.04%) |
Apr 22, 2024 | 44.45 | 45.37 | 44.29 | 45.17 | 1,316,634 | +0.76(+1.71%) |
Apr 19, 2024 | 43.39 | 44.42 | 43.20 | 44.41 | 1,416,904 | +1.01(+2.33%) |
Apr 18, 2024 | 43.23 | 43.72 | 43.05 | 43.40 | 1,227,836 | +0.30(+0.70%) |
Apr 17, 2024 | 43.37 | 43.66 | 43.01 | 43.10 | 2,241,321 | +0.05(+0.12%) |
Apr 16, 2024 | 43.35 | 43.39 | 42.77 | 43.05 | 1,415,558 | -0.56(-1.28%) |
Apr 15, 2024 | 44.12 | 44.61 | 43.27 | 43.61 | 1,659,448 | -0.18(-0.41%) |
Apr 12, 2024 | 43.76 | 44.10 | 43.59 | 43.79 | 1,356,749 | -0.44(-0.99%) |
Apr 11, 2024 | 44.42 | 44.49 | 43.64 | 44.23 | 1,417,348 | -0.05(-0.11%) |
Apr 10, 2024 | 45.22 | 45.22 | 43.98 | 44.28 | 2,506,854 | -1.91(-4.14%) |
Apr 09, 2024 | 46.16 | 46.43 | 45.82 | 46.19 | 1,079,924 | +0.12(+0.26%) |
Apr 08, 2024 | 45.57 | 46.19 | 45.44 | 46.07 | 1,128,988 | +0.70(+1.54%) |
Apr 05, 2024 | 45.08 | 45.60 | 45.01 | 45.37 | 997,109 | +0.15(+0.33%) |
Apr 04, 2024 | 45.96 | 46.34 | 45.13 | 45.22 | 1,400,573 | -0.29(-0.64%) |
Apr 03, 2024 | 45.45 | 45.84 | 45.29 | 45.51 | 1,868,866 | -0.03(-0.07%) |
Apr 02, 2024 | 45.89 | 45.94 | 45.41 | 45.54 | 1,627,306 | -0.73(-1.58%) |
Apr 01, 2024 | 47.06 | 47.15 | 46.23 | 46.27 | 1,737,058 | -0.83(-1.76%) |
Mar 28, 2024 | 46.74 | 47.26 | 46.71 | 47.10 | 2,835,898 | +0.25(+0.53%) |
Mar 27, 2024 | 45.61 | 46.86 | 45.61 | 46.85 | 2,185,478 | +1.46(+3.22%) |
Mar 26, 2024 | 45.78 | 45.96 | 45.34 | 45.39 | 1,347,297 | -0.12(-0.26%) |
Mar 25, 2024 | 45.43 | 45.94 | 45.43 | 45.51 | 1,666,367 | +0.10(+0.22%) |
Mar 22, 2024 | 46.22 | 46.59 | 45.35 | 45.41 | 3,269,972 | -0.90(-1.94%) |
Mar 21, 2024 | 45.92 | 46.64 | 45.90 | 46.31 | 2,028,932 | +0.66(+1.45%) |
Mar 20, 2024 | 44.18 | 46.01 | 44.08 | 45.65 | 3,142,398 | +1.31(+2.95%) |
Mar 19, 2024 | 43.96 | 44.55 | 43.87 | 44.34 | 2,342,734 | +0.20(+0.45%) |
Mar 18, 2024 | 44.25 | 44.36 | 43.90 | 44.14 | 2,331,027 | -0.12(-0.27%) |
Mar 15, 2024 | 43.79 | 44.65 | 43.79 | 44.26 | 5,405,273 | +0.16(+0.36%) |
Mar 14, 2024 | 44.82 | 45.01 | 43.82 | 44.10 | 2,893,120 | -0.88(-1.96%) |
Mar 13, 2024 | 44.92 | 45.45 | 44.78 | 44.98 | 1,921,682 | +0.10(+0.22%) |
Mar 12, 2024 | 45.05 | 45.29 | 44.70 | 44.88 | 3,340,814 | -0.23(-0.51%) |
Mar 11, 2024 | 44.93 | 45.30 | 44.77 | 45.11 | 1,667,878 | +0.03(+0.07%) |
Mar 08, 2024 | 45.51 | 45.82 | 45.04 | 45.08 | 2,307,953 | -0.02(-0.04%) |
Mar 07, 2024 | 45.37 | 45.76 | 44.98 | 45.10 | 2,095,848 | +0.07(+0.15%) |
Mar 06, 2024 | 44.91 | 45.56 | 44.15 | 45.03 | 7,070,797 | -0.11(-0.24%) |
Mar 05, 2024 | 43.59 | 45.36 | 43.59 | 45.14 | 11,755,946 | +1.32(+3.01%) |
Mar 04, 2024 | 44.14 | 44.49 | 43.77 | 43.82 | 12,788,261 | +0.04(+0.09%) |
Mar 01, 2024 | 43.70 | 43.90 | 43.04 | 43.78 | 1,851,728 | -0.33(-0.74%) |
Feb 29, 2024 | 44.12 | 44.58 | 43.76 | 44.11 | 1,993,223 | +0.54(+1.23%) |
Feb 28, 2024 | 43.59 | 44.01 | 43.49 | 43.57 | 1,915,476 | -0.31(-0.70%) |
Feb 27, 2024 | 43.61 | 43.97 | 43.54 | 43.88 | 1,800,933 | +0.48(+1.10%) |
Feb 26, 2024 | 43.55 | 44.03 | 43.19 | 43.41 | 1,764,644 | -0.38(-0.86%) |
Feb 23, 2024 | 43.77 | 44.11 | 43.48 | 43.78 | 2,856,782 | +0.03(+0.07%) |
Feb 22, 2024 | 43.75 | 44.10 | 43.48 | 43.75 | 2,551,101 | +0.10(+0.23%) |
Feb 21, 2024 | 43.63 | 43.79 | 43.29 | 43.65 | 1,689,486 | -0.19(-0.43%) |
Feb 20, 2024 | 43.58 | 44.12 | 43.54 | 43.84 | 1,522,966 | -0.29(-0.65%) |
Feb 16, 2024 | 44.35 | 44.49 | 43.80 | 44.13 | 1,695,819 | -0.40(-0.89%) |
Feb 15, 2024 | 43.61 | 44.76 | 43.55 | 44.53 | 1,935,443 | +1.16(+2.68%) |
Feb 14, 2024 | 43.01 | 43.40 | 42.65 | 43.37 | 2,025,609 | +0.81(+1.91%) |
Feb 13, 2024 | 42.89 | 43.14 | 41.94 | 42.55 | 6,595,292 | -1.58(-3.58%) |
Feb 12, 2024 | 43.36 | 44.55 | 43.36 | 44.13 | 2,600,508 | +0.72(+1.67%) |
Feb 09, 2024 | 42.89 | 43.46 | 42.46 | 43.41 | 1,645,970 | +0.56(+1.30%) |
Feb 08, 2024 | 42.44 | 42.92 | 42.31 | 42.85 | 1,445,849 | +0.13(+0.30%) |
Feb 07, 2024 | 42.80 | 42.93 | 41.84 | 42.72 | 2,983,992 | -0.02(-0.05%) |
Feb 06, 2024 | 43.00 | 43.47 | 42.51 | 42.74 | 1,887,006 | -0.30(-0.69%) |
Feb 05, 2024 | 43.32 | 43.36 | 42.71 | 43.04 | 1,966,960 | -0.67(-1.52%) |
Feb 02, 2024 | 42.71 | 43.93 | 42.71 | 43.70 | 5,911,481 | +0.19(+0.43%) |
Feb 01, 2024 | 44.63 | 44.73 | 42.27 | 43.51 | 4,408,004 | -0.95(-2.14%) |
Jan 31, 2024 | 45.12 | 45.85 | 44.43 | 44.47 | 3,718,674 | -1.98(-4.25%) |
Jan 30, 2024 | 46.21 | 46.58 | 46.21 | 46.44 | 1,738,254 | +0.02(+0.04%) |
Jan 29, 2024 | 45.79 | 46.42 | 45.69 | 46.42 | 1,332,386 | +0.59(+1.28%) |
Jan 26, 2024 | 45.66 | 46.20 | 45.59 | 45.84 | 985,328 | +0.23(+0.50%) |
Jan 25, 2024 | 45.92 | 46.15 | 45.08 | 45.61 | 1,219,494 | -0.12(-0.26%) |
Jan 24, 2024 | 45.53 | 46.12 | 45.46 | 45.73 | 1,363,278 | +0.45(+0.99%) |
Jan 23, 2024 | 45.77 | 45.97 | 45.14 | 45.28 | 1,083,664 | -0.38(-0.83%) |
Jan 22, 2024 | 45.10 | 45.71 | 45.06 | 45.66 | 1,612,037 | +0.72(+1.59%) |
Jan 19, 2024 | 44.04 | 44.94 | 43.69 | 44.94 | 1,638,088 | +1.07(+2.44%) |
Jan 18, 2024 | 43.85 | 44.04 | 43.38 | 43.87 | 1,391,767 | +0.23(+0.52%) |
Jan 17, 2024 | 43.22 | 43.95 | 43.02 | 43.64 | 1,984,154 | -0.19(-0.43%) |
Jan 16, 2024 | 43.85 | 44.20 | 43.57 | 43.83 | 1,941,526 | -0.66(-1.47%) |
Jan 12, 2024 | 45.00 | 45.38 | 44.11 | 44.49 | 1,947,629 | -0.38(-0.84%) |
Jan 11, 2024 | 45.03 | 45.09 | 44.24 | 44.86 | 1,612,355 | -0.48(-1.05%) |
Jan 10, 2024 | 45.09 | 45.39 | 44.85 | 45.34 | 2,006,956 | +0.11(+0.24%) |
Jan 09, 2024 | 45.23 | 45.43 | 45.04 | 45.23 | 1,223,536 | -0.54(-1.17%) |
Jan 08, 2024 | 45.28 | 45.80 | 45.04 | 45.77 | 2,818,795 | +0.42(+0.92%) |
Jan 05, 2024 | 44.66 | 45.80 | 44.61 | 45.35 | 1,823,838 | +0.46(+1.02%) |
Jan 04, 2024 | 44.57 | 45.33 | 44.57 | 44.89 | 1,478,084 | +0.27(+0.60%) |
Jan 03, 2024 | 45.35 | 45.36 | 44.57 | 44.63 | 1,913,841 | -1.25(-2.73%) |
Jan 02, 2024 | 45.32 | 46.28 | 45.23 | 45.88 | 1,532,276 | +0.18(+0.39%) |
Dec 29, 2023 | 46.13 | 46.26 | 45.68 | 45.70 | 1,464,239 | -0.60(-1.29%) |
Dec 28, 2023 | 45.99 | 46.36 | 45.99 | 46.29 | 1,158,207 | +0.08(+0.17%) |
Dec 27, 2023 | 46.21 | 46.37 | 45.95 | 46.22 | 1,310,578 | -0.04(-0.09%) |
Dec 26, 2023 | 45.66 | 46.40 | 45.58 | 46.26 | 2,818,541 | +0.61(+1.33%) |
Dec 22, 2023 | 45.63 | 46.09 | 45.43 | 45.65 | 2,636,424 | +0.21(+0.46%) |
Dec 21, 2023 | 45.34 | 45.65 | 44.98 | 45.44 | 1,771,979 | +0.44(+0.97%) |
Dec 20, 2023 | 45.81 | 46.28 | 44.97 | 45.00 | 2,650,212 | -0.98(-2.14%) |
Dec 19, 2023 | 45.42 | 46.15 | 45.22 | 45.99 | 4,301,819 | +0.58(+1.27%) |
Dec 18, 2023 | 45.94 | 46.08 | 45.34 | 45.41 | 7,693,389 | -0.32(-0.71%) |
Dec 15, 2023 | 46.27 | 46.48 | 45.50 | 45.74 | 5,261,521 | -0.62(-1.34%) |
Dec 14, 2023 | 45.52 | 46.71 | 45.40 | 46.36 | 8,233,645 | +1.94(+4.37%) |
Dec 13, 2023 | 42.36 | 44.44 | 42.26 | 44.41 | 5,637,805 | +2.09(+4.94%) |
Dec 12, 2023 | 42.49 | 42.57 | 42.18 | 42.33 | 2,865,029 | -0.20(-0.46%) |
Dec 11, 2023 | 42.38 | 42.69 | 42.32 | 42.52 | 2,282,015 | -0.02(-0.05%) |
Dec 08, 2023 | 42.06 | 42.75 | 41.84 | 42.54 | 3,055,928 | +0.46(+1.10%) |
Dec 07, 2023 | 41.47 | 42.10 | 41.42 | 42.08 | 2,023,611 | +0.71(+1.72%) |
Dec 06, 2023 | 41.61 | 42.58 | 41.32 | 41.37 | 2,690,247 | -0.01(-0.02%) |
Dec 05, 2023 | 41.65 | 41.73 | 41.28 | 41.38 | 3,867,915 | -0.57(-1.36%) |
Dec 04, 2023 | 41.02 | 42.00 | 40.91 | 41.95 | 3,083,316 | +0.51(+1.24%) |