Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 44.44 | 45.09 | 43.68 | 43.71 | 3,492,115 | -0.68(-1.53%) |
May 21, 2024 | 43.20 | 44.49 | 43.20 | 44.39 | 1,476,181 | +1.02(+2.35%) |
May 20, 2024 | 42.94 | 43.78 | 42.76 | 43.37 | 1,383,432 | +0.32(+0.74%) |
May 17, 2024 | 43.27 | 43.51 | 42.65 | 43.05 | 1,635,096 | -0.35(-0.81%) |
May 16, 2024 | 44.06 | 44.06 | 43.32 | 43.40 | 2,581,351 | -0.66(-1.50%) |
May 15, 2024 | 42.91 | 44.10 | 42.80 | 44.06 | 2,935,646 | +1.76(+4.16%) |
May 14, 2024 | 41.78 | 42.44 | 41.78 | 42.30 | 1,931,356 | +0.58(+1.39%) |
May 13, 2024 | 42.66 | 42.79 | 41.65 | 41.72 | 891,306 | -0.43(-1.02%) |
May 10, 2024 | 42.33 | 42.56 | 41.99 | 42.15 | 1,241,652 | +0.13(+0.31%) |
May 09, 2024 | 41.11 | 42.08 | 41.11 | 42.02 | 1,199,853 | +0.88(+2.15%) |
May 08, 2024 | 41.25 | 41.48 | 41.02 | 41.14 | 1,454,430 | -0.50(-1.19%) |
May 07, 2024 | 41.67 | 42.23 | 41.59 | 41.63 | 2,680,957 | -0.01(-0.02%) |
May 06, 2024 | 41.21 | 41.92 | 40.97 | 41.64 | 1,796,716 | +0.92(+2.26%) |
May 03, 2024 | 40.76 | 41.83 | 40.37 | 40.72 | 2,790,748 | +0.48(+1.18%) |
May 02, 2024 | 40.73 | 40.75 | 39.56 | 40.25 | 3,125,029 | -0.39(-0.95%) |
May 01, 2024 | 40.77 | 42.54 | 40.08 | 40.63 | 6,081,474 | -3.80(-8.55%) |
Apr 30, 2024 | 45.41 | 45.82 | 44.34 | 44.43 | 1,941,952 | -1.50(-3.26%) |
Apr 29, 2024 | 45.87 | 46.37 | 45.68 | 45.93 | 1,817,367 | +0.20(+0.43%) |
Apr 26, 2024 | 45.56 | 46.14 | 45.19 | 45.73 | 795,510 | +0.49(+1.07%) |
Apr 25, 2024 | 44.99 | 45.37 | 44.28 | 45.24 | 1,472,965 | -0.50(-1.08%) |
Apr 24, 2024 | 45.72 | 46.08 | 44.92 | 45.74 | 1,416,214 | -0.21(-0.45%) |
Apr 23, 2024 | 45.07 | 46.19 | 44.59 | 45.95 | 1,160,368 | +1.12(+2.50%) |
Apr 22, 2024 | 44.01 | 45.20 | 43.76 | 44.83 | 1,830,618 | +1.11(+2.54%) |
Apr 19, 2024 | 43.13 | 44.00 | 42.81 | 43.72 | 2,735,912 | +0.40(+0.92%) |
Apr 18, 2024 | 44.38 | 44.47 | 43.16 | 43.32 | 2,799,171 | -0.94(-2.13%) |
Apr 17, 2024 | 45.06 | 45.13 | 44.25 | 44.26 | 1,306,556 | -0.43(-0.95%) |
Apr 16, 2024 | 44.63 | 45.06 | 44.02 | 44.69 | 1,974,449 | -0.21(-0.46%) |
Apr 15, 2024 | 46.11 | 46.54 | 44.69 | 44.90 | 1,495,260 | -0.52(-1.14%) |
Apr 12, 2024 | 46.52 | 46.94 | 45.19 | 45.41 | 2,886,315 | -1.43(-3.05%) |
Apr 11, 2024 | 46.72 | 47.11 | 46.39 | 46.84 | 1,131,821 | +0.29(+0.62%) |
Apr 10, 2024 | 46.18 | 46.98 | 45.97 | 46.55 | 2,114,224 | -0.90(-1.90%) |
Apr 09, 2024 | 47.39 | 47.50 | 46.52 | 47.46 | 1,136,633 | +0.38(+0.80%) |
Apr 08, 2024 | 47.28 | 47.29 | 46.78 | 47.08 | 2,476,793 | +0.32(+0.68%) |
Apr 05, 2024 | 46.58 | 47.02 | 46.23 | 46.76 | 2,625,009 | +0.18(+0.38%) |
Apr 04, 2024 | 46.52 | 47.64 | 46.17 | 46.58 | 2,770,048 | +0.10(+0.21%) |
Apr 03, 2024 | 45.96 | 46.52 | 45.73 | 46.48 | 2,589,588 | +0.51(+1.10%) |
Apr 02, 2024 | 45.68 | 46.01 | 45.44 | 45.98 | 1,488,714 | -0.04(-0.09%) |
Apr 01, 2024 | 46.42 | 46.62 | 45.66 | 46.02 | 1,756,627 | -0.51(-1.09%) |
Mar 28, 2024 | 46.30 | 46.62 | 46.62 | 46.52 | 1,600,872 | +0.13(+0.28%) |
Mar 27, 2024 | 46.24 | 46.85 | 45.87 | 46.39 | 1,770,469 | +0.34(+0.73%) |
Mar 26, 2024 | 46.19 | 46.36 | 45.88 | 46.06 | 1,664,872 | -0.02(-0.04%) |
Mar 25, 2024 | 46.03 | 46.57 | 45.86 | 46.08 | 2,213,798 | +0.04(+0.09%) |
Mar 22, 2024 | 46.67 | 46.87 | 46.03 | 46.04 | 1,503,244 | -0.96(-2.05%) |
Mar 21, 2024 | 46.43 | 47.08 | 46.32 | 47.00 | 2,367,430 | +1.00(+2.18%) |
Mar 20, 2024 | 44.85 | 46.20 | 44.83 | 46.00 | 1,630,284 | +1.17(+2.61%) |
Mar 19, 2024 | 44.33 | 44.92 | 44.13 | 44.83 | 2,175,008 | +0.19(+0.42%) |
Mar 18, 2024 | 44.32 | 44.80 | 43.89 | 44.64 | 2,864,315 | +0.43(+0.96%) |
Mar 15, 2024 | 44.33 | 45.14 | 44.11 | 44.21 | 4,352,724 | -0.57(-1.26%) |
Mar 14, 2024 | 45.87 | 46.21 | 44.35 | 44.78 | 2,724,125 | -1.21(-2.63%) |
Mar 13, 2024 | 46.52 | 47.08 | 45.91 | 45.99 | 2,858,260 | -0.64(-1.38%) |
Mar 12, 2024 | 46.51 | 46.83 | 46.11 | 46.63 | 1,466,810 | +0.19(+0.41%) |
Mar 11, 2024 | 46.75 | 46.93 | 46.28 | 46.44 | 2,004,274 | -0.52(-1.10%) |
Mar 08, 2024 | 47.46 | 48.12 | 46.91 | 46.96 | 2,183,896 | -0.27(-0.57%) |
Mar 07, 2024 | 46.61 | 47.49 | 46.53 | 47.23 | 2,864,450 | +0.94(+2.04%) |
Mar 06, 2024 | 46.20 | 46.43 | 45.60 | 46.29 | 2,814,639 | +0.59(+1.28%) |
Mar 05, 2024 | 45.10 | 46.12 | 45.03 | 45.70 | 2,589,162 | +0.11(+0.24%) |
Mar 04, 2024 | 45.33 | 45.97 | 45.02 | 45.59 | 3,090,816 | +0.36(+0.79%) |
Mar 01, 2024 | 45.62 | 45.79 | 44.81 | 45.23 | 2,067,533 | -0.24(-0.52%) |
Feb 29, 2024 | 44.95 | 46.13 | 44.93 | 45.47 | 3,296,652 | +0.81(+1.82%) |
Feb 28, 2024 | 44.12 | 44.84 | 44.06 | 44.66 | 2,169,433 | +0.21(+0.47%) |
Feb 27, 2024 | 43.85 | 44.52 | 43.56 | 44.45 | 2,136,843 | +0.90(+2.07%) |
Feb 26, 2024 | 44.31 | 44.38 | 43.54 | 43.55 | 2,538,668 | -0.72(-1.64%) |
Feb 23, 2024 | 44.72 | 44.92 | 44.26 | 44.27 | 1,879,868 | -0.35(-0.78%) |
Feb 22, 2024 | 44.26 | 45.02 | 44.19 | 44.62 | 1,989,552 | +0.73(+1.67%) |
Feb 21, 2024 | 43.28 | 44.26 | 43.05 | 43.89 | 3,175,354 | +0.33(+0.77%) |
Feb 20, 2024 | 43.49 | 43.82 | 43.05 | 43.55 | 3,263,773 | -0.31(-0.72%) |
Feb 16, 2024 | 43.91 | 44.38 | 43.71 | 43.87 | 3,450,922 | -0.29(-0.65%) |
Feb 15, 2024 | 43.77 | 44.18 | 43.04 | 44.15 | 2,514,918 | +0.83(+1.91%) |
Feb 14, 2024 | 43.23 | 43.50 | 42.74 | 43.32 | 3,126,883 | +0.63(+1.47%) |
Feb 13, 2024 | 43.46 | 43.55 | 42.36 | 42.70 | 3,233,988 | -1.89(-4.24%) |
Feb 12, 2024 | 43.92 | 44.92 | 43.59 | 44.58 | 2,891,477 | +0.52(+1.18%) |
Feb 09, 2024 | 45.26 | 45.26 | 43.89 | 44.06 | 1,960,838 | -0.82(-1.82%) |
Feb 08, 2024 | 43.69 | 45.25 | 43.51 | 44.88 | 4,367,015 | +1.35(+3.10%) |
Feb 07, 2024 | 42.32 | 44.11 | 42.27 | 43.53 | 6,719,956 | +3.46(+8.64%) |
Feb 06, 2024 | 39.82 | 40.42 | 39.66 | 40.07 | 2,234,586 | +0.40(+1.02%) |
Feb 05, 2024 | 39.87 | 39.89 | 39.12 | 39.66 | 2,130,335 | -0.63(-1.56%) |
Feb 02, 2024 | 39.54 | 40.49 | 39.44 | 40.29 | 1,766,001 | +0.36(+0.91%) |
Feb 01, 2024 | 39.67 | 39.95 | 38.62 | 39.93 | 1,607,172 | +0.55(+1.40%) |
Jan 31, 2024 | 39.77 | 40.32 | 39.26 | 39.38 | 1,898,511 | -0.73(-1.82%) |
Jan 30, 2024 | 40.35 | 40.58 | 40.10 | 40.11 | 1,233,495 | -0.37(-0.92%) |
Jan 29, 2024 | 39.70 | 40.74 | 39.68 | 40.48 | 1,714,486 | +0.53(+1.33%) |
Jan 26, 2024 | 40.34 | 40.61 | 39.89 | 39.95 | 1,287,884 | -0.35(-0.88%) |
Jan 25, 2024 | 39.64 | 40.35 | 39.13 | 40.30 | 3,264,450 | +1.21(+3.10%) |
Jan 24, 2024 | 39.66 | 39.66 | 39.01 | 39.09 | 1,763,073 | +0.11(+0.28%) |
Jan 23, 2024 | 39.41 | 39.60 | 38.74 | 38.99 | 1,540,589 | -0.29(-0.73%) |
Jan 22, 2024 | 39.46 | 39.86 | 39.06 | 39.27 | 1,782,070 | +0.18(+0.45%) |
Jan 19, 2024 | 37.99 | 39.11 | 37.88 | 39.09 | 1,715,669 | +0.91(+2.37%) |
Jan 18, 2024 | 38.34 | 38.47 | 37.77 | 38.19 | 1,964,690 | +0.20(+0.52%) |
Jan 17, 2024 | 37.20 | 38.00 | 37.02 | 37.99 | 1,696,034 | +0.16(+0.42%) |
Jan 16, 2024 | 38.07 | 38.30 | 37.43 | 37.83 | 3,556,619 | -0.90(-2.31%) |
Jan 12, 2024 | 38.86 | 39.03 | 38.28 | 38.73 | 1,625,068 | +0.09(+0.23%) |
Jan 11, 2024 | 38.77 | 38.78 | 37.87 | 38.64 | 2,182,788 | -0.23(-0.58%) |
Jan 10, 2024 | 38.53 | 39.26 | 38.48 | 38.87 | 1,890,382 | +0.26(+0.66%) |
Jan 09, 2024 | 38.54 | 38.99 | 38.32 | 38.61 | 2,837,798 | -0.62(-1.58%) |
Jan 08, 2024 | 38.91 | 39.46 | 38.53 | 39.23 | 2,913,387 | +0.53(+1.37%) |
Jan 05, 2024 | 37.93 | 39.04 | 37.63 | 38.70 | 2,368,351 | +0.38(+1.00%) |
Jan 04, 2024 | 38.35 | 38.94 | 38.24 | 38.32 | 1,607,977 | -0.13(-0.33%) |
Jan 03, 2024 | 38.67 | 38.84 | 38.05 | 38.44 | 1,833,861 | -0.91(-2.30%) |
Jan 02, 2024 | 39.68 | 39.68 | 38.72 | 39.35 | 2,803,371 | -0.69(-1.72%) |
Dec 29, 2023 | 40.76 | 40.76 | 39.82 | 40.04 | 3,366,177 | -0.99(-2.42%) |
Dec 28, 2023 | 40.81 | 41.08 | 40.59 | 41.03 | 1,568,373 | +0.01(+0.02%) |
Dec 27, 2023 | 40.35 | 41.16 | 40.15 | 41.02 | 1,836,698 | +0.80(+1.98%) |
Dec 26, 2023 | 40.05 | 40.39 | 39.94 | 40.23 | 1,381,851 | +0.18(+0.44%) |
Dec 22, 2023 | 40.32 | 40.64 | 40.01 | 40.05 | 1,584,937 | -0.21(-0.51%) |
Dec 21, 2023 | 40.13 | 40.30 | 39.83 | 40.25 | 2,075,509 | +0.61(+1.54%) |
Dec 20, 2023 | 40.53 | 40.73 | 39.56 | 39.64 | 3,659,235 | -1.16(-2.85%) |
Dec 19, 2023 | 41.32 | 41.54 | 40.70 | 40.81 | 2,369,396 | -0.31(-0.77%) |
Dec 18, 2023 | 41.17 | 41.36 | 40.87 | 41.12 | 3,227,081 | -0.05(-0.12%) |
Dec 15, 2023 | 41.11 | 41.47 | 40.65 | 41.17 | 7,883,311 | -0.15(-0.36%) |
Dec 14, 2023 | 38.90 | 41.80 | 38.87 | 41.32 | 7,048,674 | +3.04(+7.94%) |
Dec 13, 2023 | 36.29 | 38.28 | 36.14 | 38.28 | 3,861,499 | +1.97(+5.42%) |
Dec 12, 2023 | 36.33 | 36.42 | 36.14 | 36.31 | 2,195,235 | +0.12(+0.33%) |
Dec 11, 2023 | 36.41 | 36.43 | 36.05 | 36.19 | 2,349,036 | -0.15(-0.41%) |
Dec 08, 2023 | 35.55 | 36.51 | 35.24 | 36.34 | 3,660,867 | +0.63(+1.76%) |
Dec 07, 2023 | 34.98 | 35.98 | 34.79 | 35.71 | 4,286,077 | +0.79(+2.25%) |
Dec 06, 2023 | 35.11 | 35.26 | 34.74 | 34.92 | 2,780,053 | +0.09(+0.25%) |
Dec 05, 2023 | 34.80 | 34.97 | 34.16 | 34.83 | 4,781,694 | -0.23(-0.65%) |
Dec 04, 2023 | 34.47 | 35.08 | 34.36 | 35.06 | 3,008,337 | +0.44(+1.28%) |
Dec 01, 2023 | 33.64 | 34.72 | 33.58 | 34.62 | 4,351,522 | +0.89(+2.63%) |
Nov 30, 2023 | 33.95 | 34.34 | 33.64 | 33.73 | 6,042,925 | -0.24(-0.70%) |
Nov 29, 2023 | 33.83 | 34.39 | 33.55 | 33.97 | 43,825,496 | +0.09(+0.26%) |
Nov 28, 2023 | 34.44 | 34.73 | 33.78 | 33.88 | 13,862,282 | +1.58(+4.91%) |
Nov 27, 2023 | 31.95 | 32.35 | 31.71 | 32.29 | 2,085,583 | +0.25(+0.77%) |
Nov 24, 2023 | 31.58 | 32.17 | 31.58 | 32.05 | 646,260 | +0.18(+0.56%) |
Nov 22, 2023 | 31.73 | 32.04 | 31.60 | 31.87 | 2,126,966 | +0.30(+0.93%) |
Nov 21, 2023 | 31.34 | 31.72 | 31.28 | 31.58 | 2,469,210 | +0.21(+0.66%) |
Nov 20, 2023 | 31.02 | 31.53 | 30.71 | 31.37 | 2,382,409 | +0.37(+1.21%) |
Nov 17, 2023 | 30.76 | 31.06 | 30.68 | 31.00 | 2,523,937 | +0.40(+1.30%) |
Nov 16, 2023 | 30.88 | 31.13 | 30.48 | 30.60 | 1,435,069 | -0.35(-1.13%) |
Nov 15, 2023 | 31.14 | 31.55 | 30.85 | 30.95 | 1,709,036 | -0.01(-0.03%) |
Nov 14, 2023 | 29.92 | 31.10 | 29.92 | 30.96 | 2,834,901 | +1.75(+6.00%) |
Nov 13, 2023 | 28.92 | 29.31 | 28.77 | 29.20 | 3,070,909 | -0.15(-0.50%) |
Nov 10, 2023 | 29.34 | 29.40 | 28.50 | 29.35 | 2,990,669 | +0.22(+0.77%) |
Nov 09, 2023 | 29.63 | 29.82 | 28.77 | 29.13 | 2,971,786 | -0.15(-0.50%) |
Nov 08, 2023 | 28.92 | 29.63 | 28.59 | 29.27 | 2,635,548 | +0.69(+2.42%) |
Nov 07, 2023 | 27.75 | 28.64 | 27.68 | 28.58 | 3,810,456 | +0.44(+1.56%) |
Nov 06, 2023 | 28.69 | 28.77 | 27.75 | 28.14 | 2,502,687 | -0.45(-1.57%) |
Nov 03, 2023 | 28.50 | 28.84 | 28.45 | 28.59 | 3,339,631 | +0.53(+1.87%) |
Nov 02, 2023 | 27.63 | 28.30 | 27.40 | 28.07 | 2,677,670 | +1.25(+4.64%) |
Nov 01, 2023 | 26.87 | 27.02 | 26.40 | 26.82 | 2,696,793 | +0.02(+0.07%) |
Oct 31, 2023 | 27.04 | 27.15 | 26.71 | 26.80 | 1,622,125 | -0.26(-0.97%) |
Oct 30, 2023 | 27.23 | 27.43 | 26.79 | 27.06 | 1,255,707 | +0.20(+0.76%) |
Oct 27, 2023 | 27.16 | 27.21 | 26.71 | 26.86 | 1,229,042 | -0.24(-0.90%) |
Oct 26, 2023 | 26.83 | 27.47 | 26.77 | 27.10 | 1,349,636 | +0.28(+1.05%) |
Oct 25, 2023 | 27.24 | 27.45 | 26.73 | 26.82 | 1,961,525 | -0.68(-2.48%) |
Oct 24, 2023 | 27.24 | 27.92 | 27.24 | 27.50 | 2,096,481 | +0.40(+1.47%) |
Oct 23, 2023 | 26.79 | 27.24 | 26.59 | 27.10 | 1,984,712 | +0.12(+0.43%) |
Oct 20, 2023 | 26.79 | 27.11 | 26.55 | 26.99 | 3,808,441 | +0.18(+0.69%) |
Oct 19, 2023 | 27.94 | 27.94 | 26.53 | 26.80 | 3,537,019 | -1.36(-4.84%) |
Oct 18, 2023 | 28.89 | 28.89 | 28.00 | 28.16 | 1,982,847 | -1.11(-3.79%) |
Oct 17, 2023 | 28.77 | 29.81 | 28.76 | 29.27 | 2,267,416 | +0.24(+0.84%) |
Oct 16, 2023 | 28.89 | 29.30 | 28.54 | 29.03 | 1,127,581 | +0.57(+2.02%) |
Oct 13, 2023 | 29.08 | 29.09 | 28.12 | 28.46 | 1,294,707 | -0.52(-1.78%) |
Oct 12, 2023 | 29.78 | 29.78 | 28.80 | 28.97 | 1,568,704 | -0.62(-2.10%) |
Oct 11, 2023 | 29.66 | 30.09 | 29.22 | 29.59 | 1,245,994 | +0.17(+0.56%) |
Oct 10, 2023 | 28.95 | 29.84 | 28.95 | 29.43 | 2,082,747 | +0.51(+1.75%) |
Oct 09, 2023 | 28.39 | 29.06 | 28.37 | 28.92 | 1,638,683 | +0.13(+0.44%) |
Oct 06, 2023 | 28.40 | 29.12 | 28.16 | 28.80 | 2,406,158 | +0.02(+0.07%) |
Oct 05, 2023 | 29.14 | 29.22 | 28.57 | 28.78 | 2,598,563 | -0.38(-1.30%) |
Oct 04, 2023 | 28.84 | 29.21 | 28.28 | 29.16 | 2,343,222 | +0.40(+1.39%) |
Oct 03, 2023 | 29.07 | 29.38 | 28.44 | 28.76 | 2,730,256 | -0.50(-1.70%) |
Oct 02, 2023 | 29.22 | 29.43 | 28.84 | 29.25 | 1,598,300 | -0.10(-0.33%) |
Sep 29, 2023 | 29.63 | 30.04 | 29.30 | 29.35 | 1,580,407 | -0.07(-0.23%) |
Sep 28, 2023 | 28.91 | 29.61 | 28.89 | 29.42 | 1,963,261 | +0.54(+1.85%) |
Sep 27, 2023 | 29.02 | 29.18 | 28.49 | 28.88 | 1,896,317 | +0.00(+0.00%) |
Sep 26, 2023 | 29.61 | 29.61 | 28.75 | 28.88 | 2,597,635 | -0.91(-3.07%) |
Sep 25, 2023 | 29.34 | 30.00 | 29.75 | 29.80 | 1,680,966 | +0.18(+0.59%) |
Sep 22, 2023 | 29.80 | 29.92 | 29.51 | 29.62 | 2,089,941 | -0.03(-0.10%) |
Sep 21, 2023 | 30.64 | 30.77 | 29.36 | 29.65 | 3,055,459 | -1.46(-4.69%) |
Sep 20, 2023 | 31.81 | 32.10 | 31.09 | 31.11 | 2,169,350 | -0.49(-1.54%) |
Sep 19, 2023 | 32.10 | 32.31 | 31.56 | 31.60 | 2,698,682 | -0.50(-1.55%) |
Sep 18, 2023 | 32.51 | 32.51 | 31.92 | 32.10 | 1,970,578 | -0.55(-1.70%) |
Sep 15, 2023 | 31.73 | 32.73 | 31.67 | 32.65 | 3,235,954 | +0.85(+2.66%) |
Sep 14, 2023 | 31.59 | 31.84 | 31.33 | 31.80 | 2,457,418 | +0.51(+1.62%) |
Sep 13, 2023 | 32.16 | 32.16 | 31.21 | 31.30 | 2,600,436 | -0.68(-2.13%) |
Sep 12, 2023 | 31.42 | 32.27 | 31.32 | 31.98 | 2,048,570 | +0.47(+1.48%) |
Sep 11, 2023 | 31.71 | 31.78 | 31.35 | 31.51 | 1,632,589 | +0.03(+0.09%) |
Sep 08, 2023 | 31.20 | 31.60 | 31.08 | 31.48 | 1,682,265 | +0.28(+0.90%) |
Sep 07, 2023 | 31.21 | 31.41 | 30.97 | 31.20 | 2,504,127 | -0.25(-0.80%) |
Sep 06, 2023 | 31.69 | 31.81 | 31.23 | 31.45 | 2,060,335 | -0.37(-1.16%) |
Sep 05, 2023 | 31.63 | 32.10 | 31.37 | 31.82 | 2,149,638 | +0.03(+0.09%) |