Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 43.40 | 43.71 | 43.04 | 43.20 | 3,554,980 | +0.05(+0.11%) |
Jun 05, 2024 | 42.75 | 43.26 | 42.37 | 43.15 | 1,843,644 | +0.44(+1.02%) |
Jun 04, 2024 | 43.83 | 43.83 | 42.66 | 42.71 | 2,036,179 | -1.21(-2.76%) |
Jun 03, 2024 | 43.44 | 44.13 | 43.23 | 43.92 | 2,293,292 | +0.78(+1.82%) |
May 31, 2024 | 42.12 | 43.17 | 41.90 | 43.14 | 3,077,327 | +1.13(+2.69%) |
May 30, 2024 | 41.20 | 42.19 | 40.90 | 42.01 | 2,781,345 | +0.82(+2.00%) |
May 29, 2024 | 40.71 | 41.47 | 40.61 | 41.19 | 2,130,148 | +0.11(+0.27%) |
May 28, 2024 | 42.27 | 42.28 | 40.85 | 41.08 | 2,558,564 | -0.88(-2.10%) |
May 24, 2024 | 41.55 | 42.06 | 41.32 | 41.96 | 2,313,490 | +0.93(+2.27%) |
May 23, 2024 | 40.98 | 41.60 | 40.64 | 41.03 | 2,112,220 | -0.12(-0.29%) |
May 22, 2024 | 41.73 | 41.88 | 41.06 | 41.15 | 2,482,826 | -0.86(-2.05%) |
May 21, 2024 | 41.92 | 42.28 | 41.78 | 42.01 | 2,463,590 | -0.11(-0.26%) |
May 20, 2024 | 42.03 | 42.42 | 41.80 | 42.12 | 2,287,895 | +0.14(+0.33%) |
May 17, 2024 | 42.19 | 42.42 | 41.84 | 41.98 | 3,848,728 | -0.20(-0.47%) |
May 16, 2024 | 42.30 | 42.64 | 42.07 | 42.18 | 2,614,100 | -0.15(-0.35%) |
May 15, 2024 | 42.19 | 42.43 | 41.90 | 42.33 | 3,632,630 | +0.56(+1.33%) |
May 14, 2024 | 41.46 | 42.02 | 41.42 | 41.77 | 2,894,425 | +0.75(+1.84%) |
May 13, 2024 | 40.15 | 41.27 | 40.15 | 41.02 | 4,533,742 | +1.27(+3.19%) |
May 10, 2024 | 39.91 | 40.27 | 38.68 | 39.75 | 3,631,307 | -0.30(-0.74%) |
May 09, 2024 | 37.31 | 40.13 | 37.20 | 40.05 | 5,402,410 | +1.38(+3.57%) |
May 08, 2024 | 38.30 | 38.73 | 38.21 | 38.67 | 4,529,929 | -0.01(-0.03%) |
May 07, 2024 | 39.45 | 39.80 | 38.56 | 38.68 | 5,335,263 | -0.49(-1.24%) |
May 06, 2024 | 39.35 | 39.62 | 39.02 | 39.16 | 3,412,371 | +0.24(+0.61%) |
May 03, 2024 | 38.78 | 39.45 | 38.72 | 38.92 | 3,336,753 | +0.45(+1.16%) |
May 02, 2024 | 39.71 | 39.78 | 38.41 | 38.48 | 3,770,617 | -0.69(-1.77%) |
May 01, 2024 | 39.48 | 39.75 | 38.84 | 39.17 | 3,534,869 | -0.43(-1.08%) |
Apr 30, 2024 | 40.22 | 40.41 | 39.58 | 39.60 | 5,070,275 | -1.05(-2.59%) |
Apr 29, 2024 | 39.99 | 40.68 | 39.86 | 40.65 | 4,195,042 | +0.92(+2.32%) |
Apr 26, 2024 | 39.22 | 40.06 | 39.08 | 39.73 | 3,356,555 | +0.65(+1.68%) |
Apr 25, 2024 | 39.53 | 39.58 | 38.63 | 39.07 | 4,346,063 | -0.63(-1.60%) |
Apr 24, 2024 | 39.07 | 39.75 | 38.72 | 39.71 | 4,868,432 | +0.59(+1.50%) |
Apr 23, 2024 | 39.55 | 39.80 | 38.42 | 39.12 | 6,601,108 | -0.86(-2.16%) |
Apr 22, 2024 | 40.53 | 40.55 | 39.74 | 39.99 | 3,885,874 | -0.31(-0.76%) |
Apr 19, 2024 | 40.15 | 40.74 | 40.08 | 40.29 | 3,495,588 | +0.12(+0.30%) |
Apr 18, 2024 | 40.51 | 40.74 | 39.77 | 40.17 | 3,845,494 | +0.01(+0.02%) |
Apr 17, 2024 | 41.02 | 41.22 | 39.90 | 40.16 | 4,379,043 | -0.37(-0.91%) |
Apr 16, 2024 | 40.20 | 40.62 | 39.65 | 40.53 | 4,322,742 | +0.03(+0.07%) |
Apr 15, 2024 | 41.58 | 41.98 | 40.26 | 40.50 | 3,109,391 | -0.31(-0.75%) |
Apr 12, 2024 | 41.19 | 41.64 | 40.72 | 40.81 | 3,832,379 | -0.67(-1.63%) |
Apr 11, 2024 | 41.42 | 41.66 | 40.68 | 41.48 | 4,572,532 | +0.38(+0.92%) |
Apr 10, 2024 | 41.61 | 41.66 | 40.83 | 41.11 | 5,014,468 | -1.24(-2.93%) |
Apr 09, 2024 | 42.80 | 42.80 | 41.92 | 42.35 | 3,343,181 | -0.45(-1.04%) |
Apr 08, 2024 | 42.69 | 43.11 | 42.40 | 42.79 | 4,332,885 | +0.21(+0.49%) |
Apr 05, 2024 | 42.87 | 43.00 | 42.30 | 42.59 | 3,943,743 | -0.10(-0.23%) |
Apr 04, 2024 | 45.34 | 45.60 | 42.55 | 42.68 | 6,141,591 | -2.12(-4.74%) |
Apr 03, 2024 | 45.65 | 46.04 | 44.44 | 44.81 | 3,996,789 | -0.92(-2.02%) |
Apr 02, 2024 | 45.92 | 45.92 | 45.01 | 45.73 | 4,397,632 | -1.98(-4.16%) |
Apr 01, 2024 | 47.69 | 47.94 | 46.83 | 47.71 | 3,201,917 | +0.62(+1.31%) |
Mar 28, 2024 | 46.56 | 47.24 | 46.39 | 47.10 | 3,076,427 | +0.79(+1.71%) |
Mar 27, 2024 | 45.37 | 46.32 | 45.37 | 46.30 | 3,531,121 | +1.26(+2.80%) |
Mar 26, 2024 | 45.58 | 45.61 | 45.00 | 45.05 | 2,963,918 | -0.14(-0.31%) |
Mar 25, 2024 | 46.57 | 46.77 | 45.12 | 45.18 | 3,217,554 | -1.39(-2.98%) |
Mar 22, 2024 | 47.06 | 47.23 | 46.57 | 46.57 | 2,390,119 | -1.13(-2.37%) |
Mar 21, 2024 | 47.32 | 47.78 | 46.94 | 47.70 | 3,271,341 | +0.68(+1.46%) |
Mar 20, 2024 | 46.08 | 47.13 | 45.76 | 47.02 | 2,932,947 | +0.86(+1.87%) |
Mar 19, 2024 | 46.17 | 46.97 | 45.87 | 46.16 | 3,765,022 | -0.16(-0.34%) |
Mar 18, 2024 | 46.72 | 46.80 | 45.93 | 46.31 | 3,270,997 | -0.15(-0.32%) |
Mar 15, 2024 | 46.78 | 47.58 | 46.46 | 46.46 | 11,232,737 | -0.51(-1.08%) |
Mar 14, 2024 | 47.17 | 47.37 | 46.63 | 46.97 | 2,506,998 | -0.45(-0.94%) |
Mar 13, 2024 | 47.02 | 47.91 | 47.02 | 47.42 | 3,040,840 | +0.57(+1.21%) |
Mar 12, 2024 | 46.37 | 46.96 | 46.26 | 46.85 | 2,590,128 | +0.51(+1.09%) |
Mar 11, 2024 | 46.56 | 46.66 | 45.90 | 46.34 | 2,368,843 | -0.36(-0.76%) |
Mar 08, 2024 | 46.72 | 47.14 | 46.47 | 46.70 | 2,465,891 | +0.15(+0.32%) |
Mar 07, 2024 | 46.63 | 47.02 | 46.33 | 46.55 | 2,590,699 | +0.29(+0.62%) |
Mar 06, 2024 | 47.09 | 47.49 | 46.00 | 46.27 | 4,016,816 | -0.78(-1.65%) |
Mar 05, 2024 | 46.32 | 47.35 | 45.94 | 47.04 | 3,708,277 | +0.49(+1.06%) |
Mar 04, 2024 | 47.54 | 47.66 | 46.54 | 46.55 | 4,034,936 | +0.06(+0.13%) |
Mar 01, 2024 | 47.02 | 47.32 | 46.47 | 46.49 | 3,059,663 | -0.31(-0.65%) |
Feb 29, 2024 | 46.36 | 47.03 | 45.91 | 46.80 | 4,939,224 | -0.19(-0.40%) |
Feb 28, 2024 | 46.39 | 47.26 | 46.25 | 46.98 | 3,198,858 | +0.19(+0.40%) |
Feb 27, 2024 | 47.19 | 47.36 | 46.42 | 46.80 | 3,839,078 | -0.09(-0.19%) |
Feb 26, 2024 | 47.53 | 47.70 | 46.72 | 46.89 | 3,347,511 | -0.92(-1.92%) |
Feb 23, 2024 | 47.19 | 48.05 | 46.93 | 47.80 | 3,573,443 | +0.74(+1.57%) |
Feb 22, 2024 | 46.56 | 47.19 | 46.37 | 47.06 | 3,193,917 | +0.83(+1.79%) |
Feb 21, 2024 | 45.89 | 46.57 | 45.85 | 46.24 | 3,880,806 | +0.21(+0.45%) |
Feb 20, 2024 | 44.94 | 46.13 | 44.94 | 46.03 | 3,947,854 | +0.83(+1.83%) |
Feb 16, 2024 | 44.48 | 45.40 | 44.48 | 45.20 | 3,045,979 | +0.44(+0.99%) |
Feb 15, 2024 | 43.95 | 44.85 | 43.72 | 44.76 | 4,533,398 | +1.19(+2.73%) |
Feb 14, 2024 | 42.44 | 43.71 | 42.11 | 43.57 | 5,301,668 | +1.54(+3.65%) |
Feb 13, 2024 | 41.38 | 42.05 | 41.16 | 42.03 | 4,173,693 | -0.74(-1.73%) |
Feb 12, 2024 | 41.47 | 42.89 | 41.35 | 42.77 | 4,479,441 | +1.42(+3.43%) |
Feb 09, 2024 | 42.23 | 42.23 | 40.62 | 41.35 | 6,566,490 | -0.97(-2.30%) |
Feb 08, 2024 | 41.58 | 43.61 | 41.58 | 42.33 | 9,356,155 | +2.60(+6.54%) |
Feb 07, 2024 | 40.53 | 40.57 | 39.50 | 39.73 | 5,425,871 | -0.64(-1.59%) |
Feb 06, 2024 | 39.88 | 40.57 | 39.88 | 40.37 | 4,472,589 | +0.62(+1.56%) |
Feb 05, 2024 | 39.83 | 40.02 | 39.13 | 39.75 | 4,635,909 | +0.35(+0.90%) |
Feb 02, 2024 | 39.17 | 39.67 | 38.52 | 39.39 | 3,288,763 | -0.01(-0.03%) |
Feb 01, 2024 | 38.44 | 39.46 | 38.41 | 39.40 | 3,663,231 | +1.21(+3.17%) |
Jan 31, 2024 | 38.78 | 39.10 | 38.11 | 38.19 | 3,281,483 | -0.66(-1.70%) |
Jan 30, 2024 | 38.60 | 38.99 | 38.59 | 38.85 | 2,468,408 | -0.19(-0.48%) |
Jan 29, 2024 | 38.30 | 39.09 | 38.20 | 39.04 | 2,865,346 | +0.67(+1.74%) |
Jan 26, 2024 | 38.60 | 39.48 | 38.29 | 38.37 | 3,815,786 | +0.70(+1.86%) |
Jan 25, 2024 | 37.30 | 37.78 | 37.13 | 37.67 | 3,377,738 | +0.71(+1.92%) |
Jan 24, 2024 | 37.38 | 37.80 | 36.93 | 36.96 | 2,531,790 | -0.12(-0.32%) |
Jan 23, 2024 | 37.28 | 37.63 | 36.88 | 37.08 | 3,896,842 | +0.21(+0.56%) |
Jan 22, 2024 | 36.13 | 36.95 | 36.13 | 36.87 | 2,999,687 | +0.80(+2.21%) |
Jan 19, 2024 | 35.33 | 36.15 | 34.97 | 36.07 | 3,297,301 | +0.80(+2.26%) |
Jan 18, 2024 | 35.54 | 35.60 | 34.72 | 35.28 | 2,419,419 | -0.01(-0.03%) |
Jan 17, 2024 | 35.71 | 35.73 | 35.15 | 35.29 | 2,831,550 | -0.62(-1.73%) |
Jan 16, 2024 | 35.45 | 35.92 | 34.94 | 35.91 | 3,005,182 | +0.13(+0.36%) |
Jan 12, 2024 | 37.21 | 37.41 | 35.76 | 35.78 | 3,969,679 | -1.31(-3.53%) |
Jan 11, 2024 | 36.86 | 37.10 | 36.43 | 37.09 | 2,358,496 | +0.18(+0.48%) |
Jan 10, 2024 | 36.90 | 37.08 | 36.51 | 36.91 | 2,256,325 | +0.03(+0.08%) |
Jan 09, 2024 | 36.99 | 37.24 | 36.59 | 36.88 | 2,617,490 | -0.62(-1.65%) |
Jan 08, 2024 | 36.71 | 37.76 | 36.68 | 37.50 | 3,259,666 | +0.75(+2.04%) |
Jan 05, 2024 | 36.22 | 37.22 | 36.18 | 36.75 | 3,605,966 | +0.42(+1.17%) |
Jan 04, 2024 | 36.37 | 36.53 | 36.15 | 36.33 | 4,212,708 | +0.05(+0.14%) |
Jan 03, 2024 | 37.10 | 37.15 | 36.18 | 36.28 | 4,636,719 | -1.30(-3.46%) |
Jan 02, 2024 | 36.24 | 37.89 | 36.13 | 37.58 | 4,628,640 | +1.34(+3.69%) |
Dec 29, 2023 | 36.36 | 36.57 | 36.05 | 36.24 | 4,384,199 | -0.27(-0.73%) |
Dec 28, 2023 | 36.82 | 36.85 | 36.46 | 36.51 | 3,581,091 | -0.32(-0.86%) |
Dec 27, 2023 | 37.10 | 37.37 | 36.81 | 36.82 | 3,438,357 | -0.21(-0.56%) |
Dec 26, 2023 | 36.71 | 37.04 | 36.58 | 37.03 | 2,513,873 | +0.55(+1.51%) |
Dec 22, 2023 | 36.03 | 37.01 | 35.94 | 36.48 | 3,801,749 | -0.49(-1.33%) |
Dec 21, 2023 | 36.48 | 37.01 | 36.39 | 36.97 | 3,524,630 | +0.96(+2.68%) |
Dec 20, 2023 | 36.16 | 36.70 | 35.95 | 36.01 | 3,709,719 | -0.32(-0.89%) |
Dec 19, 2023 | 35.55 | 36.36 | 35.47 | 36.33 | 3,220,360 | +1.03(+2.93%) |
Dec 18, 2023 | 35.54 | 35.54 | 35.03 | 35.30 | 3,603,549 | -0.23(-0.64%) |
Dec 15, 2023 | 35.89 | 36.23 | 35.52 | 35.52 | 8,116,519 | -0.42(-1.18%) |
Dec 14, 2023 | 34.52 | 36.28 | 34.52 | 35.95 | 7,279,283 | +1.95(+5.73%) |
Dec 13, 2023 | 33.00 | 34.10 | 32.78 | 34.00 | 4,086,031 | +0.96(+2.89%) |
Dec 12, 2023 | 33.18 | 33.42 | 32.95 | 33.04 | 3,325,152 | -0.26(-0.77%) |
Dec 11, 2023 | 32.99 | 33.48 | 32.99 | 33.30 | 3,074,589 | +0.29(+0.86%) |
Dec 08, 2023 | 32.52 | 33.13 | 32.40 | 33.01 | 3,647,137 | +0.38(+1.18%) |
Dec 07, 2023 | 31.86 | 32.71 | 31.77 | 32.63 | 4,061,459 | +0.96(+3.05%) |
Dec 06, 2023 | 31.76 | 32.01 | 31.51 | 31.66 | 2,922,528 | +0.09(+0.28%) |
Dec 05, 2023 | 31.90 | 32.05 | 31.36 | 31.58 | 3,354,213 | -0.58(-1.82%) |
Dec 04, 2023 | 31.77 | 32.39 | 31.77 | 32.16 | 4,023,985 | +0.31(+0.98%) |
Dec 01, 2023 | 30.88 | 31.91 | 30.79 | 31.85 | 3,261,824 | +1.00(+3.25%) |
Nov 30, 2023 | 30.85 | 31.04 | 30.55 | 30.85 | 3,868,161 | +0.00(+0.00%) |
Nov 29, 2023 | 30.65 | 31.11 | 30.63 | 30.85 | 4,591,023 | +0.63(+2.10%) |
Nov 28, 2023 | 30.13 | 30.44 | 29.88 | 30.21 | 3,805,631 | +0.10(+0.32%) |
Nov 27, 2023 | 29.60 | 30.19 | 29.41 | 30.12 | 3,738,907 | +0.33(+1.11%) |
Nov 24, 2023 | 29.69 | 29.78 | 29.51 | 29.78 | 1,747,491 | +0.19(+0.63%) |
Nov 22, 2023 | 29.68 | 29.95 | 29.52 | 29.60 | 2,406,047 | +0.02(+0.07%) |
Nov 21, 2023 | 29.74 | 29.80 | 29.42 | 29.58 | 2,544,753 | -0.38(-1.27%) |
Nov 20, 2023 | 29.71 | 30.12 | 29.41 | 29.96 | 3,876,936 | +0.36(+1.22%) |
Nov 17, 2023 | 29.62 | 29.69 | 29.37 | 29.60 | 2,539,554 | +0.28(+0.96%) |
Nov 16, 2023 | 29.85 | 29.94 | 29.05 | 29.32 | 3,648,531 | -0.76(-2.53%) |
Nov 15, 2023 | 30.10 | 31.09 | 29.97 | 30.08 | 5,333,515 | +0.36(+1.21%) |
Nov 14, 2023 | 28.29 | 29.81 | 28.21 | 29.72 | 8,021,825 | +1.95(+7.02%) |
Nov 13, 2023 | 27.34 | 27.82 | 27.18 | 27.77 | 4,064,373 | +0.38(+1.39%) |
Nov 10, 2023 | 27.13 | 27.50 | 26.83 | 27.39 | 4,599,367 | -0.16(-0.57%) |
Nov 09, 2023 | 28.25 | 28.82 | 27.52 | 27.54 | 7,553,249 | +0.80(+2.99%) |
Nov 08, 2023 | 26.75 | 27.12 | 26.49 | 26.75 | 4,265,823 | -0.01(-0.04%) |
Nov 07, 2023 | 26.32 | 26.80 | 26.32 | 26.76 | 4,149,780 | +0.01(+0.04%) |
Nov 06, 2023 | 27.22 | 27.43 | 26.69 | 26.75 | 3,278,934 | -0.47(-1.72%) |
Nov 03, 2023 | 27.18 | 27.55 | 27.16 | 27.21 | 2,687,597 | +0.59(+2.23%) |
Nov 02, 2023 | 26.36 | 26.72 | 26.25 | 26.62 | 3,931,645 | +0.72(+2.78%) |