Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 45.35 | 46.08 | 45.20 | 45.72 | 10,843,615 | +0.23(+0.51%) |
Jun 06, 2024 | 45.46 | 45.85 | 45.31 | 45.49 | 10,195,906 | -0.01(-0.02%) |
Jun 05, 2024 | 45.43 | 45.56 | 44.70 | 45.50 | 24,789,814 | +0.36(+0.80%) |
Jun 04, 2024 | 45.20 | 45.65 | 44.92 | 45.14 | 9,530,304 | -0.48(-1.05%) |
Jun 03, 2024 | 44.84 | 45.84 | 44.84 | 45.62 | 15,738,581 | +0.75(+1.67%) |
May 31, 2024 | 43.10 | 44.90 | 42.89 | 44.87 | 32,760,838 | +1.58(+3.64%) |
May 30, 2024 | 42.70 | 43.37 | 42.51 | 43.30 | 9,292,408 | +0.77(+1.81%) |
May 29, 2024 | 42.51 | 42.63 | 42.16 | 42.53 | 13,295,805 | -0.45(-1.04%) |
May 28, 2024 | 43.59 | 43.65 | 42.69 | 42.98 | 13,785,109 | -1.02(-2.31%) |
May 24, 2024 | 43.95 | 44.20 | 43.75 | 43.99 | 7,392,472 | +0.38(+0.87%) |
May 23, 2024 | 43.85 | 43.94 | 43.27 | 43.61 | 10,670,964 | -0.24(-0.55%) |
May 22, 2024 | 44.48 | 44.52 | 43.61 | 43.85 | 11,901,139 | -0.95(-2.11%) |
May 21, 2024 | 44.85 | 45.06 | 44.44 | 44.80 | 9,937,099 | -0.19(-0.42%) |
May 20, 2024 | 45.63 | 45.79 | 44.95 | 44.99 | 9,093,552 | -0.65(-1.42%) |
May 17, 2024 | 45.95 | 45.96 | 45.47 | 45.64 | 11,442,918 | -0.11(-0.24%) |
May 16, 2024 | 45.26 | 45.97 | 45.25 | 45.75 | 11,365,573 | +0.38(+0.84%) |
May 15, 2024 | 45.38 | 45.52 | 44.95 | 45.37 | 11,082,596 | +0.46(+1.02%) |
May 14, 2024 | 45.38 | 45.67 | 44.63 | 44.91 | 10,920,048 | -0.14(-0.31%) |
May 13, 2024 | 45.44 | 45.86 | 44.96 | 45.05 | 13,862,395 | -0.04(-0.09%) |
May 10, 2024 | 45.46 | 45.51 | 44.93 | 45.09 | 7,938,714 | -0.15(-0.33%) |
May 09, 2024 | 44.86 | 45.54 | 44.68 | 45.24 | 9,372,708 | +0.31(+0.69%) |
May 08, 2024 | 44.73 | 45.28 | 44.46 | 44.93 | 7,584,838 | -0.23(-0.51%) |
May 07, 2024 | 45.07 | 45.72 | 44.22 | 45.16 | 9,184,961 | +0.22(+0.49%) |
May 06, 2024 | 44.98 | 45.42 | 44.84 | 44.94 | 10,328,254 | +0.20(+0.45%) |
May 03, 2024 | 44.91 | 45.43 | 44.39 | 44.74 | 10,072,521 | +0.19(+0.43%) |
May 02, 2024 | 44.78 | 45.03 | 44.45 | 44.55 | 13,248,602 | +0.20(+0.45%) |
May 01, 2024 | 44.38 | 45.08 | 44.26 | 44.35 | 14,024,032 | -0.06(-0.13%) |
Apr 30, 2024 | 45.09 | 45.30 | 44.14 | 44.41 | 15,990,995 | -1.51(-3.28%) |
Apr 29, 2024 | 45.88 | 46.03 | 45.42 | 45.92 | 10,601,304 | +0.20(+0.44%) |
Apr 26, 2024 | 45.48 | 46.04 | 45.29 | 45.72 | 12,185,360 | +0.22(+0.48%) |
Apr 25, 2024 | 44.55 | 45.73 | 44.37 | 45.50 | 14,950,477 | +0.54(+1.20%) |
Apr 24, 2024 | 45.19 | 45.19 | 44.50 | 44.96 | 15,048,601 | -0.02(-0.04%) |
Apr 23, 2024 | 45.77 | 45.84 | 44.25 | 44.98 | 28,838,302 | +1.88(+4.37%) |
Apr 22, 2024 | 42.57 | 43.45 | 42.09 | 43.10 | 21,359,914 | +0.84(+1.98%) |
Apr 19, 2024 | 42.40 | 42.85 | 42.07 | 42.26 | 15,555,893 | -0.07(-0.16%) |
Apr 18, 2024 | 42.66 | 42.72 | 41.90 | 42.33 | 14,217,180 | -0.02(-0.05%) |
Apr 17, 2024 | 42.80 | 43.05 | 42.18 | 42.35 | 10,694,611 | -0.20(-0.47%) |
Apr 16, 2024 | 42.38 | 42.81 | 42.02 | 42.55 | 12,417,191 | -0.03(-0.07%) |
Apr 15, 2024 | 43.61 | 43.86 | 42.41 | 42.58 | 13,534,144 | -0.39(-0.91%) |
Apr 12, 2024 | 43.39 | 43.47 | 42.53 | 42.97 | 11,935,304 | -0.76(-1.73%) |
Apr 11, 2024 | 43.78 | 43.87 | 43.08 | 43.72 | 19,612,888 | -0.10(-0.23%) |
Apr 10, 2024 | 43.78 | 44.43 | 43.40 | 43.82 | 11,666,422 | -0.79(-1.77%) |
Apr 09, 2024 | 44.46 | 44.75 | 43.95 | 44.61 | 8,817,823 | +0.39(+0.88%) |
Apr 08, 2024 | 44.31 | 44.73 | 44.16 | 44.22 | 8,271,620 | +0.11(+0.25%) |
Apr 05, 2024 | 43.60 | 44.19 | 43.35 | 44.11 | 11,240,030 | +0.55(+1.26%) |
Apr 04, 2024 | 45.59 | 45.92 | 43.51 | 43.57 | 17,026,156 | -1.49(-3.30%) |
Apr 03, 2024 | 44.55 | 45.30 | 44.52 | 45.05 | 14,414,203 | +0.28(+0.62%) |
Apr 02, 2024 | 44.85 | 45.14 | 44.47 | 44.77 | 13,095,245 | -0.51(-1.12%) |
Apr 01, 2024 | 45.01 | 45.61 | 44.86 | 45.28 | 11,038,270 | +0.05(+0.11%) |
Mar 28, 2024 | 44.51 | 45.28 | 45.25 | 45.23 | 14,805,355 | +0.76(+1.70%) |
Mar 27, 2024 | 43.94 | 44.69 | 43.93 | 44.47 | 22,207,532 | +0.59(+1.34%) |
Mar 26, 2024 | 43.58 | 44.45 | 43.31 | 43.88 | 16,002,471 | +0.45(+1.03%) |
Mar 25, 2024 | 42.95 | 43.84 | 42.95 | 43.44 | 14,682,519 | +0.49(+1.14%) |
Mar 22, 2024 | 43.19 | 43.54 | 42.89 | 42.95 | 9,418,630 | -0.36(-0.83%) |
Mar 21, 2024 | 42.81 | 43.48 | 42.73 | 43.31 | 15,295,911 | +0.57(+1.33%) |
Mar 20, 2024 | 41.31 | 42.78 | 41.25 | 42.74 | 16,932,022 | +1.34(+3.23%) |
Mar 19, 2024 | 40.81 | 41.57 | 40.61 | 41.40 | 15,976,938 | +0.69(+1.69%) |
Mar 18, 2024 | 40.78 | 40.82 | 40.22 | 40.71 | 16,168,449 | +0.13(+0.32%) |
Mar 15, 2024 | 39.17 | 40.71 | 39.17 | 40.58 | 82,969,608 | +1.31(+3.33%) |
Mar 14, 2024 | 40.07 | 40.23 | 38.84 | 39.28 | 18,060,102 | -0.88(-2.19%) |
Mar 13, 2024 | 39.36 | 40.36 | 39.24 | 40.15 | 19,131,416 | +1.05(+2.68%) |
Mar 12, 2024 | 39.48 | 39.52 | 38.86 | 39.11 | 19,491,960 | -0.32(-0.81%) |
Mar 11, 2024 | 39.18 | 39.71 | 39.12 | 39.43 | 11,689,263 | +0.03(+0.08%) |
Mar 08, 2024 | 39.25 | 40.04 | 39.21 | 39.40 | 12,957,976 | +0.15(+0.38%) |
Mar 07, 2024 | 40.06 | 40.21 | 39.15 | 39.25 | 15,462,486 | -0.80(-1.99%) |
Mar 06, 2024 | 40.54 | 40.63 | 39.73 | 40.04 | 15,548,858 | -0.50(-1.23%) |
Mar 05, 2024 | 40.59 | 40.78 | 40.02 | 40.54 | 18,957,790 | -0.28(-0.68%) |
Mar 04, 2024 | 40.89 | 41.41 | 40.65 | 40.82 | 14,738,822 | -0.06(-0.15%) |
Mar 01, 2024 | 40.70 | 41.69 | 40.29 | 40.88 | 13,114,117 | +0.01(+0.02%) |
Feb 29, 2024 | 40.66 | 41.23 | 40.53 | 40.87 | 18,051,350 | +0.47(+1.16%) |
Feb 28, 2024 | 39.84 | 40.85 | 39.83 | 40.40 | 15,776,406 | +0.45(+1.12%) |
Feb 27, 2024 | 40.01 | 40.37 | 39.63 | 39.96 | 11,575,462 | +0.39(+0.98%) |
Feb 26, 2024 | 39.42 | 40.50 | 39.38 | 39.57 | 16,699,615 | +0.16(+0.40%) |
Feb 23, 2024 | 39.14 | 39.73 | 39.10 | 39.41 | 15,279,661 | +0.29(+0.74%) |
Feb 22, 2024 | 39.33 | 39.58 | 38.94 | 39.12 | 11,497,441 | -0.15(-0.38%) |
Feb 21, 2024 | 38.74 | 39.60 | 38.74 | 39.27 | 16,066,820 | +0.48(+1.23%) |
Feb 20, 2024 | 38.14 | 38.95 | 37.91 | 38.79 | 17,064,214 | +0.31(+0.80%) |
Feb 16, 2024 | 38.58 | 38.84 | 38.40 | 38.48 | 12,466,173 | -0.29(-0.74%) |
Feb 15, 2024 | 38.45 | 39.29 | 38.42 | 38.77 | 15,765,633 | +0.62(+1.62%) |
Feb 14, 2024 | 38.36 | 38.53 | 37.84 | 38.16 | 13,340,597 | +0.06(+0.16%) |
Feb 13, 2024 | 38.58 | 38.72 | 37.62 | 38.10 | 19,084,026 | -0.96(-2.47%) |
Feb 12, 2024 | 38.33 | 39.31 | 38.30 | 39.06 | 18,211,960 | +0.72(+1.87%) |
Feb 09, 2024 | 38.40 | 38.76 | 38.24 | 38.34 | 13,139,249 | -0.09(-0.23%) |
Feb 08, 2024 | 38.62 | 38.72 | 38.21 | 38.43 | 15,950,416 | -0.07(-0.18%) |
Feb 07, 2024 | 38.33 | 38.90 | 37.89 | 38.50 | 19,195,002 | +0.69(+1.81%) |
Feb 06, 2024 | 37.39 | 38.45 | 37.39 | 37.82 | 16,371,552 | +0.24(+0.63%) |
Feb 05, 2024 | 38.32 | 38.47 | 37.47 | 37.58 | 19,826,918 | -1.11(-2.88%) |
Feb 02, 2024 | 38.32 | 38.97 | 38.08 | 38.69 | 19,929,440 | +0.04(+0.10%) |
Feb 01, 2024 | 38.96 | 39.09 | 38.32 | 38.65 | 21,451,276 | +0.07(+0.18%) |
Jan 31, 2024 | 37.99 | 39.53 | 37.92 | 38.58 | 34,387,700 | +0.65(+1.70%) |
Jan 30, 2024 | 38.14 | 38.74 | 37.19 | 37.94 | 58,275,972 | +2.74(+7.80%) |
Jan 29, 2024 | 35.00 | 35.41 | 34.74 | 35.19 | 24,168,960 | +0.21(+0.60%) |
Jan 26, 2024 | 34.96 | 35.35 | 34.84 | 34.98 | 14,269,692 | +0.02(+0.06%) |
Jan 25, 2024 | 34.77 | 35.06 | 34.52 | 34.96 | 21,632,694 | +0.46(+1.33%) |
Jan 24, 2024 | 35.09 | 35.40 | 34.37 | 34.51 | 15,546,174 | -0.53(-1.50%) |
Jan 23, 2024 | 35.42 | 35.56 | 34.75 | 35.03 | 17,458,848 | -0.09(-0.25%) |
Jan 22, 2024 | 35.35 | 35.85 | 35.08 | 35.12 | 15,037,224 | -0.19(-0.54%) |
Jan 19, 2024 | 34.40 | 35.46 | 34.15 | 35.31 | 17,697,728 | +0.92(+2.69%) |
Jan 18, 2024 | 35.10 | 35.16 | 34.13 | 34.39 | 22,679,472 | -0.43(-1.23%) |
Jan 17, 2024 | 34.64 | 35.01 | 34.54 | 34.81 | 15,448,285 | -0.38(-1.07%) |
Jan 16, 2024 | 34.54 | 35.38 | 34.43 | 35.19 | 18,387,732 | +0.13(+0.37%) |
Jan 12, 2024 | 35.47 | 35.92 | 35.01 | 35.06 | 16,925,866 | -0.60(-1.67%) |
Jan 11, 2024 | 35.91 | 36.05 | 35.41 | 35.66 | 14,704,412 | -0.45(-1.24%) |
Jan 10, 2024 | 36.37 | 36.42 | 35.79 | 36.11 | 16,129,576 | -0.23(-0.63%) |
Jan 09, 2024 | 36.15 | 36.53 | 35.99 | 36.34 | 13,965,737 | -0.16(-0.44%) |
Jan 08, 2024 | 35.63 | 36.64 | 35.62 | 36.50 | 13,849,863 | +0.71(+1.97%) |
Jan 05, 2024 | 35.31 | 36.41 | 35.24 | 35.79 | 15,103,445 | +0.50(+1.41%) |
Jan 04, 2024 | 35.46 | 35.78 | 35.08 | 35.29 | 20,233,070 | +0.22(+0.62%) |
Jan 03, 2024 | 35.31 | 35.42 | 34.51 | 35.07 | 20,417,856 | -0.78(-2.16%) |