Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 43.63 | 43.71 | 42.75 | 43.41 | 1,386,731 | -0.27(-0.62%) |
Jun 12, 2024 | 43.44 | 44.66 | 43.19 | 43.68 | 2,003,408 | +0.96(+2.25%) |
Jun 11, 2024 | 42.32 | 42.89 | 42.21 | 42.72 | 1,365,593 | +0.02(+0.05%) |
Jun 10, 2024 | 41.14 | 42.87 | 41.12 | 42.70 | 1,824,287 | +1.29(+3.12%) |
Jun 07, 2024 | 41.52 | 41.89 | 41.07 | 41.41 | 1,245,226 | +0.07(+0.17%) |
Jun 06, 2024 | 41.06 | 41.44 | 40.54 | 41.34 | 1,134,618 | +0.22(+0.54%) |
Jun 05, 2024 | 41.76 | 41.98 | 40.93 | 41.12 | 1,284,538 | -0.57(-1.37%) |
Jun 04, 2024 | 42.77 | 42.83 | 41.64 | 41.69 | 966,543 | -1.30(-3.02%) |
Jun 03, 2024 | 42.25 | 43.31 | 42.11 | 42.99 | 1,921,030 | +1.28(+3.07%) |
May 31, 2024 | 41.96 | 42.04 | 40.95 | 41.71 | 1,567,947 | +0.12(+0.30%) |
May 30, 2024 | 41.18 | 42.27 | 41.18 | 41.59 | 1,174,418 | +0.37(+0.89%) |
May 29, 2024 | 41.42 | 41.94 | 41.16 | 41.22 | 1,389,894 | -0.51(-1.22%) |
May 28, 2024 | 41.78 | 42.35 | 41.58 | 41.73 | 1,276,538 | -0.02(-0.05%) |
May 24, 2024 | 40.90 | 41.86 | 40.33 | 41.75 | 1,667,736 | +1.43(+3.55%) |
May 23, 2024 | 39.74 | 40.36 | 38.88 | 40.32 | 2,620,177 | +0.90(+2.28%) |
May 22, 2024 | 41.80 | 42.18 | 38.89 | 39.42 | 5,890,869 | -1.90(-4.60%) |
May 21, 2024 | 41.46 | 41.95 | 41.14 | 41.32 | 4,328,280 | -0.14(-0.34%) |
May 20, 2024 | 40.88 | 41.70 | 40.85 | 41.46 | 2,180,463 | +0.26(+0.63%) |
May 17, 2024 | 41.59 | 41.80 | 40.91 | 41.20 | 1,383,169 | -0.39(-0.94%) |
May 16, 2024 | 41.76 | 41.94 | 41.41 | 41.59 | 1,517,003 | +0.03(+0.07%) |
May 15, 2024 | 42.13 | 42.13 | 41.37 | 41.56 | 1,037,190 | -0.43(-1.02%) |
May 14, 2024 | 41.84 | 42.37 | 41.60 | 41.99 | 1,249,108 | +0.37(+0.89%) |
May 13, 2024 | 41.41 | 42.52 | 41.39 | 41.62 | 1,080,401 | +0.40(+0.97%) |
May 10, 2024 | 41.50 | 42.03 | 40.74 | 41.22 | 1,360,138 | +0.01(+0.02%) |
May 09, 2024 | 40.91 | 41.48 | 40.58 | 41.21 | 829,417 | +0.36(+0.88%) |
May 08, 2024 | 40.64 | 40.99 | 40.27 | 40.85 | 1,090,061 | -0.17(-0.41%) |
May 07, 2024 | 41.06 | 41.52 | 40.99 | 41.02 | 1,201,347 | -0.04(-0.10%) |
May 06, 2024 | 40.47 | 41.47 | 40.47 | 41.06 | 1,614,792 | +1.07(+2.68%) |
May 03, 2024 | 39.63 | 40.34 | 39.61 | 39.99 | 1,275,622 | +0.59(+1.50%) |
May 02, 2024 | 39.08 | 39.40 | 38.72 | 39.40 | 1,103,937 | +0.91(+2.36%) |
May 01, 2024 | 39.10 | 39.49 | 38.45 | 38.49 | 1,134,212 | -0.47(-1.21%) |
Apr 30, 2024 | 39.87 | 39.96 | 38.88 | 38.96 | 930,221 | -1.15(-2.87%) |
Apr 29, 2024 | 40.68 | 40.79 | 39.73 | 40.11 | 1,380,864 | -0.42(-1.04%) |
Apr 26, 2024 | 38.65 | 40.88 | 38.65 | 40.53 | 1,851,143 | +1.75(+4.51%) |
Apr 25, 2024 | 38.85 | 38.96 | 38.52 | 38.78 | 861,810 | -0.41(-1.05%) |
Apr 24, 2024 | 39.42 | 39.62 | 38.76 | 39.19 | 1,044,337 | -0.17(-0.43%) |
Apr 23, 2024 | 38.89 | 39.71 | 38.49 | 39.36 | 1,656,878 | +0.80(+2.07%) |
Apr 22, 2024 | 37.35 | 38.66 | 37.35 | 38.56 | 2,705,335 | +1.58(+4.27%) |
Apr 19, 2024 | 36.95 | 37.50 | 36.41 | 36.98 | 1,497,641 | -0.04(-0.11%) |
Apr 18, 2024 | 37.40 | 37.61 | 36.81 | 37.02 | 1,104,351 | -0.05(-0.13%) |
Apr 17, 2024 | 36.66 | 37.33 | 36.32 | 37.07 | 2,511,880 | -0.95(-2.50%) |
Apr 16, 2024 | 38.00 | 38.15 | 37.30 | 38.02 | 1,852,927 | -0.19(-0.50%) |
Apr 15, 2024 | 39.09 | 39.61 | 37.98 | 38.21 | 2,049,930 | -0.56(-1.44%) |
Apr 12, 2024 | 39.14 | 39.70 | 38.61 | 38.77 | 2,369,882 | -0.58(-1.47%) |
Apr 11, 2024 | 38.42 | 39.58 | 38.15 | 39.35 | 1,554,942 | +0.95(+2.47%) |
Apr 10, 2024 | 38.39 | 39.02 | 38.12 | 38.40 | 1,146,880 | -0.70(-1.79%) |
Apr 09, 2024 | 39.95 | 39.99 | 38.55 | 39.10 | 1,873,441 | -0.61(-1.54%) |
Apr 08, 2024 | 39.83 | 40.23 | 39.61 | 39.71 | 1,885,531 | -0.04(-0.10%) |
Apr 05, 2024 | 40.48 | 40.72 | 39.43 | 39.75 | 1,887,933 | -0.83(-2.05%) |
Apr 04, 2024 | 42.57 | 42.58 | 40.18 | 40.58 | 1,519,494 | -1.33(-3.17%) |
Apr 03, 2024 | 42.85 | 43.13 | 41.79 | 41.91 | 1,832,445 | -1.12(-2.60%) |
Apr 02, 2024 | 44.06 | 44.31 | 42.37 | 43.03 | 1,370,748 | -1.85(-4.12%) |
Apr 01, 2024 | 43.44 | 45.55 | 43.31 | 44.88 | 1,994,038 | +1.46(+3.36%) |
Mar 28, 2024 | 42.96 | 43.49 | 43.19 | 43.42 | 855,438 | +0.64(+1.50%) |
Mar 27, 2024 | 42.91 | 43.45 | 42.74 | 42.78 | 1,433,253 | +0.26(+0.61%) |
Mar 26, 2024 | 42.10 | 42.60 | 41.76 | 42.52 | 1,225,759 | +0.42(+1.00%) |
Mar 25, 2024 | 43.12 | 43.22 | 41.98 | 42.10 | 1,150,009 | -1.21(-2.79%) |
Mar 22, 2024 | 43.97 | 44.20 | 42.96 | 43.31 | 1,499,324 | -1.35(-3.02%) |
Mar 21, 2024 | 44.00 | 45.69 | 43.90 | 44.66 | 1,542,312 | +0.93(+2.13%) |
Mar 20, 2024 | 43.17 | 43.79 | 43.14 | 43.73 | 1,412,965 | +0.21(+0.48%) |
Mar 19, 2024 | 42.81 | 43.74 | 42.31 | 43.52 | 1,539,193 | +0.72(+1.68%) |
Mar 18, 2024 | 42.93 | 43.66 | 42.69 | 42.80 | 1,724,526 | -0.13(-0.30%) |
Mar 15, 2024 | 42.54 | 43.34 | 42.44 | 42.93 | 2,183,899 | +0.53(+1.25%) |
Mar 14, 2024 | 41.86 | 42.99 | 41.86 | 42.40 | 1,219,588 | +0.48(+1.15%) |
Mar 13, 2024 | 40.47 | 42.18 | 40.47 | 41.92 | 1,289,651 | +1.28(+3.15%) |
Mar 12, 2024 | 40.74 | 41.35 | 40.26 | 40.64 | 1,404,331 | -0.12(-0.29%) |
Mar 11, 2024 | 41.20 | 41.36 | 40.21 | 40.76 | 1,193,916 | -0.73(-1.76%) |
Mar 08, 2024 | 42.23 | 42.23 | 40.97 | 41.49 | 1,336,201 | -0.43(-1.03%) |
Mar 07, 2024 | 42.29 | 42.56 | 41.65 | 41.92 | 976,464 | -0.14(-0.33%) |
Mar 06, 2024 | 43.08 | 43.25 | 41.55 | 42.06 | 1,528,320 | -1.58(-3.62%) |
Mar 05, 2024 | 42.98 | 43.90 | 42.59 | 43.64 | 2,331,292 | +0.53(+1.23%) |
Mar 04, 2024 | 41.96 | 44.03 | 41.96 | 43.11 | 2,265,700 | +0.89(+2.11%) |
Mar 01, 2024 | 41.61 | 42.99 | 41.30 | 42.22 | 2,276,432 | +0.67(+1.61%) |
Feb 29, 2024 | 41.72 | 43.18 | 41.44 | 41.55 | 3,586,382 | +0.40(+0.97%) |
Feb 28, 2024 | 41.89 | 44.03 | 39.56 | 41.15 | 8,686,418 | -6.03(-12.78%) |
Feb 27, 2024 | 46.53 | 47.29 | 46.17 | 47.18 | 4,103,552 | +1.25(+2.72%) |
Feb 26, 2024 | 44.92 | 46.17 | 44.91 | 45.93 | 1,837,470 | +1.13(+2.52%) |
Feb 23, 2024 | 44.44 | 45.15 | 44.35 | 44.80 | 1,738,273 | +0.68(+1.54%) |
Feb 22, 2024 | 43.49 | 44.22 | 43.33 | 44.12 | 1,223,753 | +0.59(+1.36%) |
Feb 21, 2024 | 43.01 | 43.96 | 42.98 | 43.53 | 2,257,673 | +0.38(+0.88%) |
Feb 20, 2024 | 42.35 | 43.18 | 42.24 | 43.15 | 1,193,126 | +0.59(+1.39%) |
Feb 16, 2024 | 41.78 | 42.74 | 41.31 | 42.56 | 1,636,059 | +0.65(+1.55%) |
Feb 15, 2024 | 42.06 | 42.22 | 41.60 | 41.91 | 1,051,740 | +0.03(+0.07%) |
Feb 14, 2024 | 41.84 | 42.20 | 41.34 | 41.88 | 1,192,638 | +0.48(+1.16%) |
Feb 13, 2024 | 40.98 | 41.49 | 40.25 | 41.40 | 1,293,317 | -0.82(-1.94%) |
Feb 12, 2024 | 43.41 | 43.41 | 42.21 | 42.22 | 1,627,352 | -0.31(-0.73%) |
Feb 09, 2024 | 41.61 | 42.81 | 41.55 | 42.53 | 1,934,581 | +0.92(+2.21%) |
Feb 08, 2024 | 41.25 | 41.99 | 41.14 | 41.61 | 1,917,603 | +0.51(+1.24%) |
Feb 07, 2024 | 40.49 | 41.39 | 40.14 | 41.10 | 1,380,247 | +0.63(+1.56%) |
Feb 06, 2024 | 40.46 | 40.83 | 40.09 | 40.47 | 1,303,872 | +0.02(+0.05%) |
Feb 05, 2024 | 40.20 | 40.75 | 40.13 | 40.45 | 1,552,794 | -0.16(-0.39%) |
Feb 02, 2024 | 39.26 | 40.89 | 39.19 | 40.61 | 1,965,172 | +1.15(+2.91%) |
Feb 01, 2024 | 38.21 | 39.58 | 38.06 | 39.46 | 1,419,447 | +1.46(+3.84%) |
Jan 31, 2024 | 39.35 | 39.35 | 37.76 | 38.00 | 1,267,286 | -1.43(-3.63%) |
Jan 30, 2024 | 38.99 | 39.85 | 38.84 | 39.43 | 1,495,453 | +0.33(+0.84%) |
Jan 29, 2024 | 38.53 | 39.12 | 38.47 | 39.10 | 1,023,331 | +0.18(+0.46%) |
Jan 26, 2024 | 39.32 | 39.32 | 38.75 | 38.92 | 971,309 | -0.11(-0.28%) |
Jan 25, 2024 | 39.50 | 39.76 | 38.92 | 39.03 | 1,045,314 | -0.08(-0.20%) |
Jan 24, 2024 | 40.23 | 40.41 | 39.05 | 39.11 | 1,409,206 | -0.87(-2.18%) |
Jan 23, 2024 | 40.74 | 40.95 | 39.78 | 39.98 | 1,002,941 | -0.47(-1.16%) |
Jan 22, 2024 | 40.18 | 40.57 | 39.90 | 40.45 | 1,448,919 | +0.59(+1.48%) |
Jan 19, 2024 | 39.36 | 40.03 | 38.76 | 39.86 | 1,155,467 | +0.77(+1.97%) |
Jan 18, 2024 | 39.36 | 39.78 | 38.72 | 39.09 | 1,456,510 | -0.09(-0.23%) |
Jan 17, 2024 | 39.09 | 39.20 | 38.55 | 39.18 | 1,044,771 | -0.11(-0.28%) |
Jan 16, 2024 | 38.73 | 39.31 | 38.29 | 39.29 | 1,687,701 | +0.18(+0.46%) |
Jan 12, 2024 | 38.99 | 39.32 | 38.46 | 39.11 | 1,369,969 | +0.26(+0.67%) |
Jan 11, 2024 | 38.46 | 38.87 | 37.57 | 38.85 | 1,606,841 | +0.45(+1.17%) |
Jan 10, 2024 | 38.76 | 38.99 | 38.22 | 38.40 | 1,867,896 | -0.28(-0.72%) |
Jan 09, 2024 | 38.43 | 39.71 | 37.75 | 38.68 | 4,872,652 | +2.78(+7.74%) |
Jan 08, 2024 | 34.35 | 35.98 | 34.35 | 35.90 | 2,177,017 | +1.52(+4.42%) |
Jan 05, 2024 | 34.92 | 35.52 | 34.25 | 34.38 | 2,226,442 | -0.65(-1.86%) |
Jan 04, 2024 | 34.75 | 35.40 | 34.61 | 35.03 | 1,550,197 | +0.42(+1.21%) |
Jan 03, 2024 | 35.27 | 35.47 | 34.34 | 34.61 | 2,245,385 | -1.12(-3.13%) |
Jan 02, 2024 | 35.49 | 36.16 | 35.24 | 35.73 | 1,235,052 | +0.04(+0.11%) |
Dec 29, 2023 | 36.32 | 36.51 | 35.58 | 35.69 | 1,798,334 | -0.69(-1.90%) |
Dec 28, 2023 | 35.80 | 36.39 | 35.79 | 36.38 | 1,303,732 | +0.23(+0.64%) |
Dec 27, 2023 | 36.41 | 36.43 | 35.97 | 36.15 | 1,167,994 | +0.02(+0.06%) |
Dec 26, 2023 | 36.57 | 36.71 | 36.12 | 36.13 | 1,101,316 | -0.14(-0.39%) |
Dec 22, 2023 | 36.00 | 36.88 | 35.30 | 36.27 | 1,206,557 | -0.51(-1.39%) |
Dec 21, 2023 | 36.87 | 37.23 | 36.34 | 36.78 | 1,197,298 | +0.28(+0.77%) |
Dec 20, 2023 | 37.64 | 37.77 | 36.49 | 36.50 | 1,155,257 | -1.14(-3.03%) |
Dec 19, 2023 | 37.33 | 37.95 | 37.19 | 37.64 | 1,137,634 | +0.49(+1.32%) |
Dec 18, 2023 | 36.98 | 38.13 | 36.72 | 37.15 | 2,208,909 | +0.77(+2.12%) |
Dec 15, 2023 | 37.32 | 37.32 | 36.21 | 36.38 | 7,436,359 | -0.62(-1.68%) |
Dec 14, 2023 | 37.39 | 37.69 | 36.18 | 37.00 | 2,181,693 | +0.01(+0.03%) |
Dec 13, 2023 | 36.79 | 37.25 | 36.00 | 36.99 | 1,340,227 | +0.23(+0.63%) |
Dec 12, 2023 | 37.22 | 37.37 | 36.69 | 36.76 | 1,138,547 | -0.65(-1.74%) |
Dec 11, 2023 | 36.59 | 37.50 | 36.59 | 37.41 | 1,511,888 | +1.30(+3.60%) |
Dec 08, 2023 | 35.86 | 36.24 | 35.50 | 36.11 | 912,431 | +0.11(+0.31%) |
Dec 07, 2023 | 35.16 | 36.15 | 34.84 | 36.00 | 1,508,418 | +0.70(+1.98%) |
Dec 06, 2023 | 34.80 | 35.87 | 34.80 | 35.30 | 1,602,466 | +0.75(+2.17%) |
Dec 05, 2023 | 36.54 | 36.54 | 34.54 | 34.55 | 1,975,218 | -2.25(-6.11%) |
Dec 04, 2023 | 37.50 | 37.67 | 36.59 | 36.80 | 1,927,402 | -0.97(-2.57%) |
Dec 01, 2023 | 35.78 | 37.81 | 35.77 | 37.77 | 1,612,070 | +2.07(+5.80%) |
Nov 30, 2023 | 35.56 | 35.81 | 35.01 | 35.70 | 1,557,616 | +0.08(+0.22%) |
Nov 29, 2023 | 35.45 | 35.97 | 35.30 | 35.62 | 1,645,346 | +0.67(+1.92%) |
Nov 28, 2023 | 33.17 | 35.21 | 33.17 | 34.95 | 2,405,891 | +1.83(+5.53%) |
Nov 27, 2023 | 32.29 | 33.19 | 32.02 | 33.12 | 2,875,840 | +0.57(+1.75%) |
Nov 24, 2023 | 31.93 | 32.62 | 31.41 | 32.55 | 1,874,014 | +0.73(+2.29%) |
Nov 22, 2023 | 32.35 | 33.95 | 31.37 | 31.82 | 9,117,827 | -4.49(-12.37%) |
Nov 21, 2023 | 36.00 | 36.58 | 35.28 | 36.31 | 4,043,866 | -0.56(-1.52%) |
Nov 20, 2023 | 36.52 | 37.57 | 36.52 | 36.87 | 2,507,776 | +0.08(+0.22%) |
Nov 17, 2023 | 36.25 | 37.14 | 36.07 | 36.79 | 1,992,466 | +1.49(+4.22%) |
Nov 16, 2023 | 35.77 | 35.80 | 34.58 | 35.30 | 1,837,694 | -0.84(-2.32%) |
Nov 15, 2023 | 35.90 | 36.91 | 35.90 | 36.14 | 1,797,888 | +0.54(+1.52%) |
Nov 14, 2023 | 34.93 | 36.05 | 34.93 | 35.60 | 1,520,287 | +1.35(+3.94%) |
Nov 13, 2023 | 35.38 | 35.45 | 34.21 | 34.25 | 2,423,959 | -1.15(-3.25%) |
Nov 10, 2023 | 34.97 | 35.50 | 34.52 | 35.40 | 1,172,912 | +0.49(+1.40%) |
Nov 09, 2023 | 35.94 | 36.02 | 34.78 | 34.91 | 1,031,962 | -0.78(-2.19%) |
Nov 08, 2023 | 35.74 | 35.95 | 35.33 | 35.69 | 823,538 | -0.21(-0.58%) |
Nov 07, 2023 | 35.62 | 36.02 | 35.54 | 35.90 | 973,430 | +0.22(+0.62%) |
Nov 06, 2023 | 36.02 | 36.10 | 35.30 | 35.68 | 1,057,772 | -0.13(-0.36%) |
Nov 03, 2023 | 35.27 | 35.97 | 35.27 | 35.81 | 1,132,738 | +0.88(+2.52%) |
Nov 02, 2023 | 34.36 | 35.14 | 33.85 | 34.93 | 1,475,254 | +0.72(+2.10%) |