Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 36.09 | 36.81 | 35.11 | 35.33 | 3,719,937 | +0.19(+0.54%) |
May 02, 2024 | 37.40 | 37.58 | 35.09 | 35.14 | 5,517,783 | -1.24(-3.41%) |
May 01, 2024 | 35.32 | 37.48 | 35.12 | 36.38 | 12,239,768 | +0.56(+1.56%) |
Apr 30, 2024 | 37.22 | 37.27 | 35.76 | 35.82 | 7,330,129 | -1.75(-4.66%) |
Apr 29, 2024 | 37.24 | 38.35 | 37.07 | 37.57 | 4,532,951 | +0.96(+2.62%) |
Apr 26, 2024 | 37.45 | 38.17 | 36.34 | 36.61 | 6,268,740 | -1.43(-3.76%) |
Apr 25, 2024 | 37.94 | 38.34 | 37.34 | 38.04 | 3,162,755 | -0.44(-1.14%) |
Apr 24, 2024 | 39.00 | 39.32 | 37.98 | 38.48 | 3,322,206 | -0.64(-1.64%) |
Apr 23, 2024 | 38.68 | 39.39 | 38.59 | 39.12 | 1,975,405 | +0.70(+1.82%) |
Apr 22, 2024 | 38.57 | 38.89 | 37.71 | 38.42 | 4,321,776 | +0.22(+0.58%) |
Apr 19, 2024 | 37.95 | 38.50 | 37.81 | 38.20 | 2,868,015 | +0.22(+0.58%) |
Apr 18, 2024 | 38.61 | 39.07 | 37.87 | 37.98 | 3,324,238 | -0.54(-1.40%) |
Apr 17, 2024 | 39.71 | 39.82 | 38.49 | 38.52 | 2,965,600 | -0.92(-2.33%) |
Apr 16, 2024 | 39.84 | 40.30 | 38.85 | 39.44 | 3,485,309 | -0.78(-1.94%) |
Apr 15, 2024 | 40.47 | 41.61 | 40.03 | 40.22 | 3,294,309 | +0.12(+0.30%) |
Apr 12, 2024 | 41.60 | 41.78 | 39.83 | 40.10 | 5,028,085 | -2.12(-5.02%) |
Apr 11, 2024 | 41.51 | 42.40 | 41.13 | 42.22 | 2,592,184 | +0.72(+1.73%) |
Apr 10, 2024 | 42.69 | 42.76 | 40.82 | 41.50 | 3,865,064 | -2.48(-5.64%) |
Apr 09, 2024 | 43.29 | 44.01 | 43.02 | 43.98 | 1,466,052 | +0.90(+2.09%) |
Apr 08, 2024 | 43.06 | 43.77 | 42.88 | 43.08 | 1,841,278 | +0.17(+0.40%) |
Apr 05, 2024 | 42.23 | 43.16 | 42.00 | 42.91 | 2,279,389 | +0.58(+1.37%) |
Apr 04, 2024 | 44.11 | 44.67 | 42.27 | 42.33 | 3,486,535 | -1.00(-2.31%) |
Apr 03, 2024 | 41.66 | 43.59 | 41.57 | 43.33 | 3,095,202 | +1.49(+3.56%) |
Apr 02, 2024 | 42.56 | 42.70 | 41.74 | 41.84 | 2,714,767 | -1.33(-3.08%) |
Apr 01, 2024 | 44.00 | 44.42 | 43.12 | 43.17 | 2,809,108 | -0.57(-1.30%) |
Mar 28, 2024 | 43.71 | 43.80 | 43.42 | 43.74 | 2,470,401 | +0.38(+0.88%) |
Mar 27, 2024 | 43.00 | 43.64 | 42.89 | 43.36 | 2,724,727 | +0.65(+1.52%) |
Mar 26, 2024 | 42.27 | 43.83 | 42.08 | 42.71 | 5,032,631 | +0.99(+2.37%) |
Mar 25, 2024 | 41.33 | 42.22 | 41.13 | 41.72 | 2,619,897 | +0.41(+0.99%) |
Mar 22, 2024 | 41.62 | 42.00 | 40.86 | 41.31 | 1,802,365 | -0.32(-0.77%) |
Mar 21, 2024 | 42.00 | 42.66 | 41.56 | 41.63 | 1,971,578 | -0.11(-0.26%) |
Mar 20, 2024 | 40.26 | 41.81 | 40.20 | 41.74 | 2,536,442 | +1.44(+3.57%) |
Mar 19, 2024 | 39.62 | 40.41 | 39.43 | 40.30 | 1,768,228 | +0.47(+1.18%) |
Mar 18, 2024 | 39.46 | 40.37 | 39.23 | 39.83 | 2,770,470 | +0.66(+1.68%) |
Mar 15, 2024 | 39.63 | 40.44 | 39.07 | 39.17 | 5,458,428 | -0.75(-1.88%) |
Mar 14, 2024 | 41.58 | 41.67 | 39.73 | 39.92 | 5,099,069 | -1.69(-4.06%) |
Mar 13, 2024 | 42.17 | 42.67 | 41.54 | 41.61 | 1,757,256 | -0.63(-1.49%) |
Mar 12, 2024 | 42.61 | 43.06 | 42.19 | 42.24 | 2,530,374 | -0.39(-0.91%) |
Mar 11, 2024 | 41.92 | 43.66 | 41.79 | 42.63 | 2,030,229 | +0.50(+1.19%) |
Mar 08, 2024 | 42.43 | 43.09 | 42.11 | 42.13 | 1,992,940 | +0.44(+1.06%) |
Mar 07, 2024 | 41.06 | 42.09 | 41.06 | 41.69 | 2,071,122 | +0.70(+1.71%) |
Mar 06, 2024 | 41.93 | 41.93 | 40.77 | 40.99 | 1,988,643 | -0.09(-0.22%) |
Mar 05, 2024 | 41.23 | 41.98 | 40.93 | 41.08 | 2,283,019 | -0.49(-1.18%) |
Mar 04, 2024 | 42.73 | 42.75 | 41.52 | 41.57 | 3,009,405 | -1.39(-3.24%) |
Mar 01, 2024 | 43.38 | 43.38 | 42.04 | 42.96 | 2,846,665 | -0.51(-1.17%) |
Feb 29, 2024 | 42.05 | 43.53 | 41.45 | 43.47 | 4,192,102 | +2.03(+4.90%) |
Feb 28, 2024 | 41.40 | 42.00 | 41.22 | 41.44 | 2,765,214 | -0.52(-1.24%) |
Feb 27, 2024 | 41.33 | 42.51 | 41.33 | 41.96 | 4,755,755 | +1.13(+2.77%) |
Feb 26, 2024 | 41.38 | 41.89 | 40.66 | 40.83 | 3,906,539 | -0.82(-1.97%) |
Feb 23, 2024 | 41.26 | 42.54 | 41.15 | 41.65 | 3,736,901 | +0.18(+0.43%) |
Feb 22, 2024 | 42.75 | 42.87 | 41.38 | 41.47 | 3,514,279 | -0.77(-1.82%) |
Feb 21, 2024 | 39.55 | 43.05 | 39.50 | 42.24 | 6,625,082 | +0.59(+1.42%) |
Feb 20, 2024 | 42.00 | 42.34 | 40.91 | 41.65 | 7,286,063 | -0.86(-2.02%) |
Feb 16, 2024 | 42.45 | 42.83 | 42.06 | 42.51 | 3,387,415 | -0.65(-1.51%) |
Feb 15, 2024 | 43.07 | 43.74 | 42.77 | 43.16 | 2,342,320 | +0.43(+1.01%) |
Feb 14, 2024 | 42.80 | 42.92 | 41.86 | 42.73 | 2,775,801 | +0.28(+0.66%) |
Feb 13, 2024 | 42.94 | 43.00 | 42.01 | 42.45 | 5,259,045 | -2.26(-5.05%) |
Feb 12, 2024 | 44.37 | 45.43 | 44.08 | 44.71 | 2,095,211 | +0.21(+0.47%) |
Feb 09, 2024 | 44.70 | 45.17 | 44.23 | 44.50 | 3,050,382 | +0.25(+0.56%) |
Feb 08, 2024 | 43.56 | 44.43 | 43.33 | 44.25 | 3,083,412 | +1.18(+2.74%) |
Feb 07, 2024 | 43.65 | 43.75 | 42.77 | 43.07 | 2,901,643 | -0.31(-0.71%) |
Feb 06, 2024 | 42.74 | 44.14 | 42.42 | 43.38 | 3,266,167 | +0.63(+1.47%) |
Feb 05, 2024 | 42.66 | 43.18 | 42.35 | 42.75 | 3,364,121 | -0.66(-1.52%) |
Feb 02, 2024 | 43.48 | 43.84 | 42.50 | 43.41 | 3,733,601 | -0.59(-1.34%) |
Feb 01, 2024 | 44.35 | 45.29 | 42.85 | 44.00 | 3,434,329 | +0.13(+0.30%) |
Jan 31, 2024 | 44.23 | 45.42 | 43.57 | 43.87 | 3,248,275 | -0.40(-0.90%) |
Jan 30, 2024 | 45.21 | 45.28 | 44.24 | 44.27 | 1,691,224 | -1.16(-2.55%) |
Jan 29, 2024 | 44.36 | 45.45 | 44.07 | 45.43 | 2,363,917 | +0.94(+2.11%) |
Jan 26, 2024 | 45.19 | 45.31 | 44.20 | 44.49 | 2,601,254 | -0.41(-0.91%) |
Jan 25, 2024 | 44.91 | 45.38 | 44.28 | 44.90 | 2,929,465 | +0.81(+1.84%) |
Jan 24, 2024 | 46.52 | 46.69 | 43.99 | 44.09 | 4,583,216 | -1.66(-3.63%) |
Jan 23, 2024 | 46.52 | 47.08 | 45.46 | 45.75 | 2,235,680 | -0.06(-0.13%) |
Jan 22, 2024 | 47.25 | 47.99 | 45.58 | 45.81 | 4,496,735 | -0.95(-2.03%) |
Jan 19, 2024 | 46.56 | 46.78 | 45.30 | 46.76 | 4,342,530 | +0.23(+0.49%) |
Jan 18, 2024 | 44.69 | 46.73 | 44.69 | 46.53 | 6,718,563 | +2.34(+5.30%) |
Jan 17, 2024 | 44.01 | 44.35 | 43.70 | 44.19 | 2,286,847 | -0.56(-1.25%) |
Jan 16, 2024 | 44.04 | 44.85 | 43.66 | 44.75 | 3,069,738 | +0.35(+0.79%) |
Jan 12, 2024 | 45.56 | 45.68 | 43.75 | 44.40 | 3,738,026 | -0.74(-1.64%) |
Jan 11, 2024 | 45.06 | 45.31 | 44.16 | 45.14 | 2,034,699 | -0.22(-0.49%) |
Jan 10, 2024 | 45.66 | 45.79 | 44.78 | 45.36 | 2,242,595 | -0.40(-0.87%) |
Jan 09, 2024 | 45.51 | 45.81 | 44.75 | 45.76 | 3,178,292 | -0.49(-1.06%) |
Jan 08, 2024 | 44.61 | 46.55 | 44.61 | 46.25 | 2,146,415 | +1.34(+2.98%) |
Jan 05, 2024 | 44.36 | 45.74 | 44.05 | 44.91 | 2,227,018 | +0.00(+0.00%) |
Jan 04, 2024 | 45.02 | 45.77 | 44.81 | 44.91 | 2,225,041 | -0.09(-0.20%) |
Jan 03, 2024 | 46.90 | 47.04 | 44.64 | 45.00 | 3,877,805 | -2.78(-5.82%) |
Jan 02, 2024 | 46.56 | 48.57 | 46.17 | 47.78 | 2,896,524 | +0.90(+1.92%) |
Dec 29, 2023 | 47.76 | 48.12 | 46.76 | 46.88 | 2,176,355 | -0.94(-1.97%) |
Dec 28, 2023 | 47.19 | 48.52 | 47.19 | 47.82 | 1,862,865 | +0.66(+1.40%) |
Dec 27, 2023 | 47.50 | 47.55 | 46.43 | 47.16 | 2,058,745 | -0.39(-0.82%) |
Dec 26, 2023 | 47.09 | 47.78 | 46.72 | 47.55 | 1,860,505 | +0.73(+1.56%) |
Dec 22, 2023 | 47.87 | 48.42 | 46.50 | 46.82 | 2,904,950 | -0.85(-1.78%) |
Dec 21, 2023 | 47.19 | 48.08 | 46.93 | 47.67 | 1,726,785 | +1.31(+2.83%) |
Dec 20, 2023 | 48.80 | 48.80 | 46.32 | 46.36 | 2,551,089 | -2.80(-5.70%) |
Dec 19, 2023 | 48.00 | 49.65 | 47.47 | 49.16 | 3,860,378 | +1.89(+4.00%) |
Dec 18, 2023 | 48.05 | 48.29 | 47.05 | 47.27 | 3,175,123 | -0.68(-1.42%) |
Dec 15, 2023 | 48.76 | 49.21 | 47.44 | 47.95 | 6,768,867 | -0.68(-1.40%) |
Dec 14, 2023 | 48.25 | 50.51 | 47.60 | 48.63 | 8,205,444 | +1.81(+3.87%) |
Dec 13, 2023 | 43.17 | 46.88 | 42.79 | 46.82 | 6,974,526 | +3.38(+7.78%) |
Dec 12, 2023 | 43.83 | 43.86 | 42.98 | 43.44 | 3,586,041 | -0.53(-1.21%) |
Dec 11, 2023 | 43.91 | 44.70 | 43.58 | 43.97 | 3,689,679 | -0.22(-0.50%) |
Dec 08, 2023 | 42.90 | 44.64 | 42.74 | 44.19 | 5,365,707 | +1.24(+2.89%) |
Dec 07, 2023 | 43.45 | 43.78 | 42.49 | 42.95 | 3,995,158 | -0.46(-1.06%) |
Dec 06, 2023 | 44.05 | 44.81 | 43.05 | 43.41 | 3,385,221 | +0.00(+0.00%) |
Dec 05, 2023 | 45.60 | 45.81 | 43.39 | 43.41 | 3,696,136 | -2.83(-6.12%) |
Dec 04, 2023 | 46.65 | 47.48 | 45.51 | 46.24 | 3,347,854 | -0.51(-1.09%) |
Dec 01, 2023 | 44.72 | 46.97 | 44.48 | 46.75 | 7,640,950 | +2.03(+4.54%) |
Nov 30, 2023 | 45.21 | 45.25 | 44.25 | 44.72 | 3,894,991 | -0.31(-0.69%) |
Nov 29, 2023 | 45.87 | 46.50 | 44.91 | 45.03 | 2,848,898 | -0.20(-0.44%) |
Nov 28, 2023 | 45.84 | 45.90 | 45.07 | 45.23 | 2,919,853 | -0.75(-1.63%) |
Nov 27, 2023 | 45.88 | 46.29 | 45.53 | 45.98 | 1,459,242 | -0.08(-0.17%) |
Nov 24, 2023 | 46.22 | 46.34 | 45.79 | 46.06 | 650,622 | -0.13(-0.28%) |
Nov 22, 2023 | 46.32 | 46.65 | 45.87 | 46.19 | 1,654,689 | +0.64(+1.41%) |
Nov 21, 2023 | 45.86 | 45.88 | 45.06 | 45.55 | 1,476,738 | -0.72(-1.56%) |
Nov 20, 2023 | 46.34 | 46.60 | 45.85 | 46.27 | 1,607,936 | +0.36(+0.78%) |
Nov 17, 2023 | 46.24 | 46.34 | 44.94 | 45.91 | 2,450,997 | +0.27(+0.59%) |
Nov 16, 2023 | 46.31 | 46.62 | 45.37 | 45.64 | 2,254,181 | -0.87(-1.87%) |
Nov 15, 2023 | 45.73 | 47.11 | 45.66 | 46.51 | 3,633,168 | +1.01(+2.22%) |
Nov 14, 2023 | 43.91 | 45.73 | 43.80 | 45.50 | 3,151,847 | +3.45(+8.20%) |
Nov 13, 2023 | 42.69 | 42.78 | 41.96 | 42.05 | 2,440,031 | -1.25(-2.89%) |
Nov 10, 2023 | 41.73 | 43.37 | 41.59 | 43.30 | 2,588,377 | +1.18(+2.80%) |
Nov 09, 2023 | 44.56 | 44.70 | 41.99 | 42.12 | 2,457,319 | -1.96(-4.45%) |
Nov 08, 2023 | 44.37 | 44.96 | 43.83 | 44.08 | 2,414,878 | +0.44(+1.01%) |
Nov 07, 2023 | 44.06 | 44.29 | 43.29 | 43.64 | 1,734,324 | -0.26(-0.59%) |
Nov 06, 2023 | 44.52 | 44.58 | 43.47 | 43.90 | 3,576,303 | -0.50(-1.13%) |
Nov 03, 2023 | 42.26 | 44.65 | 41.95 | 44.40 | 5,320,371 | +3.77(+9.28%) |
Nov 02, 2023 | 40.45 | 42.63 | 40.36 | 40.63 | 5,466,169 | +1.16(+2.94%) |