Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.61 | 51.64 | 50.55 | 51.51 | 3,559,505 | -0.26(-0.50%) |
May 30, 2024 | 51.69 | 52.06 | 51.38 | 51.77 | 3,322,089 | +0.39(+0.76%) |
May 29, 2024 | 50.73 | 51.61 | 50.56 | 51.38 | 2,752,469 | -0.88(-1.68%) |
May 28, 2024 | 52.74 | 52.95 | 52.09 | 52.26 | 2,731,892 | -0.49(-0.93%) |
May 24, 2024 | 52.06 | 53.13 | 52.06 | 52.75 | 2,920,676 | +0.79(+1.52%) |
May 23, 2024 | 50.66 | 52.69 | 50.43 | 51.96 | 8,866,034 | -2.54(-4.66%) |
May 22, 2024 | 55.86 | 56.08 | 53.66 | 54.50 | 4,153,978 | -1.33(-2.38%) |
May 21, 2024 | 56.45 | 56.49 | 54.62 | 55.83 | 6,450,305 | -1.22(-2.14%) |
May 20, 2024 | 56.50 | 58.00 | 56.29 | 57.05 | 4,339,468 | +0.22(+0.39%) |
May 17, 2024 | 56.43 | 57.90 | 56.43 | 56.83 | 4,218,888 | +0.42(+0.74%) |
May 16, 2024 | 55.50 | 56.45 | 55.37 | 56.41 | 3,645,126 | +0.64(+1.15%) |
May 15, 2024 | 55.70 | 55.88 | 54.95 | 55.77 | 2,544,621 | +0.07(+0.13%) |
May 14, 2024 | 54.00 | 55.72 | 53.89 | 55.70 | 3,141,107 | +0.80(+1.46%) |
May 13, 2024 | 54.00 | 54.93 | 53.87 | 54.90 | 4,472,556 | +1.34(+2.50%) |
May 10, 2024 | 53.39 | 53.96 | 53.15 | 53.56 | 3,564,661 | +0.34(+0.64%) |
May 09, 2024 | 52.70 | 53.33 | 52.12 | 53.22 | 3,757,124 | -0.07(-0.13%) |
May 08, 2024 | 52.42 | 53.55 | 52.38 | 53.29 | 3,614,287 | +0.59(+1.12%) |
May 07, 2024 | 52.91 | 52.91 | 51.81 | 52.70 | 2,807,340 | -1.17(-2.17%) |
May 06, 2024 | 53.40 | 54.29 | 53.12 | 53.87 | 3,587,844 | +0.57(+1.07%) |
May 03, 2024 | 51.62 | 53.38 | 51.30 | 53.30 | 4,988,933 | +2.36(+4.63%) |
May 02, 2024 | 50.10 | 51.29 | 49.80 | 50.94 | 4,498,652 | +2.20(+4.51%) |
May 01, 2024 | 48.18 | 49.35 | 48.06 | 48.74 | 1,722,975 | +0.48(+0.99%) |
Apr 30, 2024 | 48.89 | 49.22 | 48.24 | 48.26 | 2,941,083 | -0.87(-1.77%) |
Apr 29, 2024 | 49.00 | 49.51 | 48.63 | 49.13 | 3,834,257 | -1.47(-2.91%) |
Apr 26, 2024 | 51.76 | 51.89 | 50.35 | 50.60 | 4,542,374 | +0.18(+0.36%) |
Apr 25, 2024 | 49.92 | 50.44 | 49.64 | 50.42 | 2,555,212 | -0.18(-0.36%) |
Apr 24, 2024 | 50.80 | 51.26 | 50.30 | 50.60 | 3,249,739 | +0.12(+0.24%) |
Apr 23, 2024 | 50.00 | 50.60 | 49.82 | 50.48 | 3,371,721 | +1.13(+2.29%) |
Apr 22, 2024 | 48.47 | 49.45 | 48.31 | 49.35 | 4,052,188 | +1.35(+2.81%) |
Apr 19, 2024 | 48.45 | 48.45 | 47.62 | 48.00 | 2,237,119 | -0.72(-1.48%) |
Apr 18, 2024 | 49.45 | 49.45 | 48.59 | 48.72 | 1,987,625 | +0.46(+0.95%) |
Apr 17, 2024 | 48.67 | 48.79 | 47.91 | 48.26 | 3,114,232 | -0.41(-0.84%) |
Apr 16, 2024 | 49.55 | 49.70 | 48.67 | 48.67 | 4,058,496 | -0.53(-1.08%) |
Apr 15, 2024 | 50.14 | 50.63 | 48.86 | 49.20 | 3,016,762 | +0.35(+0.72%) |
Apr 12, 2024 | 49.48 | 49.77 | 48.52 | 48.85 | 3,949,970 | -1.25(-2.50%) |
Apr 11, 2024 | 48.92 | 50.40 | 48.90 | 50.10 | 5,528,992 | +1.35(+2.77%) |
Apr 10, 2024 | 49.23 | 49.92 | 48.42 | 48.75 | 2,536,358 | -0.25(-0.51%) |
Apr 09, 2024 | 48.73 | 49.01 | 48.36 | 49.00 | 3,319,682 | +0.18(+0.37%) |
Apr 08, 2024 | 48.43 | 49.37 | 48.12 | 48.82 | 4,058,522 | +0.68(+1.41%) |
Apr 05, 2024 | 48.47 | 48.47 | 47.65 | 48.14 | 2,136,548 | +0.15(+0.31%) |
Apr 04, 2024 | 49.48 | 49.72 | 47.84 | 47.99 | 3,160,297 | -1.39(-2.81%) |
Apr 03, 2024 | 48.52 | 49.62 | 48.27 | 49.38 | 4,338,977 | +0.47(+0.96%) |
Apr 02, 2024 | 47.66 | 49.22 | 47.66 | 48.91 | 6,996,452 | +1.95(+4.15%) |
Apr 01, 2024 | 44.73 | 47.64 | 44.71 | 46.96 | 5,129,997 | +3.07(+6.99%) |
Mar 28, 2024 | 43.75 | 44.55 | 43.75 | 43.89 | 3,851,035 | +0.25(+0.57%) |
Mar 27, 2024 | 44.21 | 44.22 | 43.14 | 43.64 | 4,462,191 | -1.01(-2.26%) |
Mar 26, 2024 | 45.00 | 45.05 | 44.64 | 44.65 | 2,625,705 | -0.03(-0.07%) |
Mar 25, 2024 | 44.84 | 45.09 | 44.44 | 44.68 | 3,212,997 | -0.34(-0.76%) |
Mar 22, 2024 | 44.93 | 45.44 | 44.83 | 45.02 | 3,993,004 | +0.34(+0.76%) |
Mar 21, 2024 | 44.99 | 45.40 | 44.46 | 44.68 | 3,168,847 | +0.18(+0.40%) |
Mar 20, 2024 | 44.16 | 44.85 | 44.01 | 44.50 | 3,294,891 | +0.11(+0.25%) |
Mar 19, 2024 | 44.20 | 44.41 | 43.88 | 44.39 | 2,693,026 | +0.14(+0.32%) |
Mar 18, 2024 | 43.50 | 44.26 | 43.43 | 44.25 | 3,313,996 | +0.83(+1.91%) |
Mar 15, 2024 | 43.21 | 43.84 | 42.97 | 43.42 | 2,621,080 | -0.45(-1.03%) |
Mar 14, 2024 | 43.87 | 43.99 | 43.44 | 43.87 | 2,218,601 | -0.80(-1.79%) |
Mar 13, 2024 | 44.40 | 45.49 | 44.37 | 44.67 | 4,333,280 | +0.39(+0.88%) |
Mar 12, 2024 | 44.00 | 44.44 | 43.99 | 44.28 | 2,989,304 | +0.99(+2.29%) |
Mar 11, 2024 | 43.99 | 44.08 | 43.07 | 43.29 | 3,115,978 | -0.12(-0.28%) |
Mar 08, 2024 | 43.50 | 44.15 | 43.23 | 43.41 | 4,524,472 | +0.15(+0.35%) |
Mar 07, 2024 | 43.20 | 43.48 | 42.89 | 43.26 | 3,248,735 | +0.14(+0.32%) |
Mar 06, 2024 | 43.12 | 43.63 | 42.68 | 43.12 | 4,247,474 | +0.84(+1.99%) |
Mar 05, 2024 | 42.15 | 42.77 | 42.05 | 42.28 | 4,211,803 | -0.30(-0.70%) |
Mar 04, 2024 | 44.20 | 44.28 | 42.53 | 42.58 | 5,288,040 | -2.33(-5.19%) |
Mar 01, 2024 | 45.03 | 45.74 | 44.83 | 44.91 | 3,114,916 | +0.44(+0.99%) |
Feb 29, 2024 | 45.35 | 45.64 | 44.39 | 44.47 | 5,307,892 | +0.01(+0.02%) |
Feb 28, 2024 | 43.71 | 44.63 | 43.68 | 44.46 | 4,370,057 | +0.14(+0.32%) |
Feb 27, 2024 | 45.26 | 45.26 | 43.62 | 44.32 | 6,244,991 | -1.58(-3.44%) |
Feb 26, 2024 | 46.41 | 46.90 | 44.99 | 45.90 | 7,779,476 | -1.44(-3.04%) |
Feb 23, 2024 | 46.42 | 47.45 | 45.85 | 47.34 | 9,508,167 | +2.67(+5.98%) |
Feb 22, 2024 | 44.90 | 45.30 | 43.38 | 44.67 | 6,849,638 | +2.76(+6.59%) |
Feb 21, 2024 | 42.00 | 42.27 | 41.50 | 41.91 | 6,918,890 | +0.47(+1.13%) |
Feb 20, 2024 | 41.40 | 41.69 | 41.21 | 41.44 | 5,043,459 | +0.19(+0.46%) |
Feb 16, 2024 | 41.67 | 42.05 | 41.16 | 41.25 | 2,957,347 | +0.31(+0.76%) |
Feb 15, 2024 | 40.58 | 41.09 | 40.51 | 40.94 | 4,009,177 | +0.33(+0.81%) |
Feb 14, 2024 | 40.50 | 40.67 | 40.27 | 40.61 | 2,739,732 | +0.96(+2.42%) |
Feb 13, 2024 | 39.53 | 40.05 | 39.34 | 39.65 | 2,227,750 | -0.35(-0.88%) |
Feb 12, 2024 | 39.74 | 40.61 | 39.61 | 40.00 | 3,143,265 | +0.41(+1.04%) |
Feb 09, 2024 | 38.97 | 39.61 | 38.80 | 39.59 | 2,002,839 | +0.60(+1.54%) |
Feb 08, 2024 | 38.95 | 39.10 | 38.74 | 38.99 | 3,088,495 | -0.46(-1.17%) |
Feb 07, 2024 | 38.35 | 39.46 | 38.27 | 39.45 | 4,550,562 | -0.03(-0.08%) |
Feb 06, 2024 | 38.85 | 39.80 | 38.44 | 39.48 | 6,147,476 | +2.07(+5.53%) |
Feb 05, 2024 | 37.20 | 37.51 | 36.88 | 37.41 | 2,192,598 | +0.41(+1.11%) |
Feb 02, 2024 | 36.58 | 37.03 | 36.58 | 37.00 | 4,517,490 | -0.40(-1.07%) |
Feb 01, 2024 | 37.18 | 37.62 | 37.03 | 37.40 | 3,902,384 | +0.84(+2.30%) |
Jan 31, 2024 | 35.95 | 37.05 | 35.94 | 36.56 | 4,292,481 | +0.19(+0.52%) |
Jan 30, 2024 | 35.90 | 36.44 | 35.90 | 36.37 | 2,915,013 | -0.72(-1.94%) |
Jan 29, 2024 | 37.82 | 37.87 | 36.61 | 37.09 | 3,483,347 | -0.40(-1.07%) |
Jan 26, 2024 | 37.15 | 37.73 | 37.15 | 37.49 | 1,684,170 | +0.28(+0.75%) |
Jan 25, 2024 | 37.39 | 37.48 | 36.92 | 37.21 | 2,124,460 | +0.36(+0.98%) |
Jan 24, 2024 | 37.21 | 37.42 | 36.67 | 36.85 | 3,374,828 | +0.80(+2.22%) |
Jan 23, 2024 | 36.09 | 36.67 | 35.65 | 36.05 | 4,018,354 | +1.10(+3.15%) |
Jan 22, 2024 | 34.50 | 35.21 | 34.42 | 34.95 | 4,310,178 | -0.99(-2.75%) |
Jan 19, 2024 | 35.66 | 36.17 | 35.34 | 35.94 | 2,734,632 | -0.55(-1.51%) |
Jan 18, 2024 | 36.32 | 36.62 | 35.80 | 36.49 | 2,608,969 | +0.58(+1.62%) |
Jan 17, 2024 | 35.69 | 36.01 | 35.34 | 35.91 | 3,048,078 | -0.64(-1.75%) |
Jan 16, 2024 | 36.80 | 37.20 | 36.38 | 36.55 | 3,202,297 | -0.69(-1.85%) |
Jan 12, 2024 | 37.32 | 37.64 | 37.11 | 37.24 | 2,085,232 | -0.31(-0.83%) |
Jan 11, 2024 | 37.50 | 37.57 | 37.08 | 37.55 | 1,710,393 | +0.33(+0.89%) |
Jan 10, 2024 | 38.00 | 38.14 | 37.22 | 37.22 | 5,194,996 | -0.20(-0.53%) |
Jan 09, 2024 | 37.84 | 38.19 | 37.38 | 37.42 | 4,140,266 | -0.44(-1.16%) |
Jan 08, 2024 | 37.44 | 37.94 | 37.06 | 37.86 | 3,705,289 | -0.39(-1.02%) |
Jan 05, 2024 | 38.10 | 38.73 | 37.87 | 38.25 | 3,200,855 | -0.20(-0.52%) |
Jan 04, 2024 | 36.63 | 39.11 | 36.55 | 38.45 | 7,669,349 | +2.08(+5.72%) |
Jan 03, 2024 | 35.96 | 36.65 | 35.58 | 36.37 | 5,235,261 | +0.71(+1.99%) |
Jan 02, 2024 | 35.67 | 35.96 | 35.37 | 35.66 | 2,748,265 | -0.35(-0.97%) |
Dec 29, 2023 | 35.07 | 36.12 | 35.07 | 36.01 | 5,350,842 | +0.74(+2.10%) |
Dec 28, 2023 | 34.95 | 35.73 | 34.95 | 35.27 | 3,629,635 | +1.03(+3.01%) |
Dec 27, 2023 | 33.99 | 34.31 | 33.90 | 34.24 | 1,765,301 | +0.20(+0.59%) |
Dec 26, 2023 | 34.22 | 34.52 | 33.94 | 34.04 | 2,223,466 | -0.36(-1.05%) |
Dec 22, 2023 | 33.79 | 34.46 | 33.67 | 34.40 | 2,504,792 | -0.29(-0.84%) |
Dec 21, 2023 | 33.99 | 34.71 | 33.92 | 34.69 | 4,020,302 | +1.00(+2.97%) |
Dec 20, 2023 | 33.84 | 34.23 | 33.69 | 33.69 | 4,991,660 | -0.55(-1.61%) |
Dec 19, 2023 | 33.80 | 34.31 | 33.73 | 34.24 | 2,206,739 | +0.85(+2.55%) |
Dec 18, 2023 | 33.77 | 33.86 | 33.34 | 33.39 | 2,112,944 | -0.37(-1.10%) |
Dec 15, 2023 | 33.69 | 34.18 | 33.44 | 33.76 | 2,888,926 | +0.28(+0.84%) |
Dec 14, 2023 | 33.50 | 33.89 | 33.29 | 33.48 | 5,149,836 | +0.00(+0.00%) |
Dec 13, 2023 | 33.98 | 33.98 | 33.14 | 33.48 | 3,968,253 | -0.40(-1.18%) |
Dec 12, 2023 | 33.60 | 33.94 | 33.27 | 33.88 | 2,541,901 | +0.49(+1.47%) |
Dec 11, 2023 | 32.77 | 33.49 | 32.66 | 33.39 | 4,052,212 | +0.49(+1.49%) |
Dec 08, 2023 | 33.11 | 33.16 | 32.86 | 32.90 | 4,244,864 | -0.12(-0.36%) |
Dec 07, 2023 | 32.88 | 33.24 | 32.73 | 33.02 | 2,887,255 | +0.26(+0.79%) |
Dec 06, 2023 | 33.11 | 33.17 | 32.72 | 32.76 | 3,552,910 | -0.18(-0.55%) |
Dec 05, 2023 | 33.00 | 33.13 | 32.42 | 32.94 | 6,577,327 | -0.76(-2.26%) |
Dec 04, 2023 | 33.71 | 33.99 | 33.62 | 33.70 | 2,572,148 | -0.44(-1.29%) |