Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 41.72 | 42.52 | 41.44 | 42.27 | 3,440,729 | +1.31(+3.20%) |
May 21, 2024 | 40.56 | 41.11 | 40.55 | 40.96 | 2,392,720 | -1.08(-2.57%) |
May 20, 2024 | 41.63 | 42.32 | 41.53 | 42.04 | 2,022,593 | +0.40(+0.96%) |
May 17, 2024 | 41.86 | 41.93 | 41.38 | 41.64 | 1,923,325 | -0.29(-0.69%) |
May 16, 2024 | 42.56 | 42.61 | 41.86 | 41.93 | 3,065,183 | -0.92(-2.15%) |
May 15, 2024 | 42.06 | 42.90 | 41.79 | 42.85 | 3,274,871 | +1.01(+2.41%) |
May 14, 2024 | 41.27 | 41.86 | 40.95 | 41.84 | 3,246,588 | +1.32(+3.26%) |
May 13, 2024 | 40.52 | 40.90 | 40.45 | 40.52 | 1,717,954 | +0.01(+0.02%) |
May 10, 2024 | 40.54 | 40.65 | 40.32 | 40.51 | 2,036,399 | +0.19(+0.47%) |
May 09, 2024 | 40.50 | 40.51 | 40.13 | 40.32 | 2,861,136 | -0.04(-0.10%) |
May 08, 2024 | 40.42 | 40.58 | 39.98 | 40.36 | 3,594,944 | -0.33(-0.81%) |
May 07, 2024 | 41.41 | 41.42 | 40.68 | 40.69 | 3,219,575 | +0.38(+0.94%) |
May 06, 2024 | 40.21 | 40.32 | 40.03 | 40.31 | 2,287,494 | +0.24(+0.60%) |
May 03, 2024 | 40.29 | 40.48 | 39.80 | 40.07 | 2,717,908 | +0.89(+2.27%) |
May 02, 2024 | 39.18 | 39.38 | 38.70 | 39.18 | 2,937,655 | +0.44(+1.14%) |
May 01, 2024 | 39.39 | 39.95 | 38.49 | 38.74 | 3,788,787 | -0.82(-2.07%) |
Apr 30, 2024 | 40.72 | 40.75 | 39.52 | 39.56 | 3,636,513 | -1.62(-3.93%) |
Apr 29, 2024 | 41.09 | 41.18 | 40.67 | 41.18 | 2,828,356 | -0.15(-0.36%) |
Apr 26, 2024 | 41.74 | 41.84 | 41.24 | 41.33 | 3,776,168 | -1.27(-2.98%) |
Apr 25, 2024 | 42.57 | 43.15 | 41.89 | 42.60 | 6,249,967 | +0.46(+1.09%) |
Apr 24, 2024 | 42.33 | 42.72 | 41.72 | 42.14 | 6,911,196 | +2.16(+5.40%) |
Apr 23, 2024 | 39.45 | 40.22 | 39.30 | 39.98 | 3,242,637 | +0.73(+1.86%) |
Apr 22, 2024 | 39.31 | 39.61 | 38.86 | 39.25 | 3,328,518 | +0.65(+1.68%) |
Apr 19, 2024 | 39.49 | 39.50 | 38.37 | 38.60 | 3,997,689 | -1.01(-2.55%) |
Apr 18, 2024 | 40.00 | 40.23 | 39.55 | 39.61 | 4,008,251 | -0.72(-1.79%) |
Apr 17, 2024 | 40.71 | 40.76 | 40.16 | 40.33 | 3,514,622 | +0.00(+0.00%) |
Apr 16, 2024 | 40.25 | 40.64 | 40.07 | 40.33 | 4,254,262 | -0.31(-0.76%) |
Apr 15, 2024 | 41.87 | 41.87 | 40.40 | 40.64 | 3,064,651 | -0.44(-1.07%) |
Apr 12, 2024 | 41.68 | 41.80 | 41.08 | 41.08 | 3,304,486 | -1.58(-3.70%) |
Apr 11, 2024 | 42.50 | 42.74 | 41.95 | 42.66 | 2,815,756 | +0.37(+0.87%) |
Apr 10, 2024 | 42.56 | 42.79 | 42.05 | 42.29 | 3,336,672 | -1.17(-2.69%) |
Apr 09, 2024 | 43.08 | 43.47 | 42.70 | 43.46 | 2,600,239 | +1.20(+2.84%) |
Apr 08, 2024 | 42.22 | 42.51 | 42.09 | 42.26 | 1,935,510 | +0.31(+0.74%) |
Apr 05, 2024 | 41.84 | 42.10 | 41.61 | 41.95 | 3,409,319 | +0.07(+0.17%) |
Apr 04, 2024 | 43.11 | 43.33 | 41.72 | 41.88 | 3,790,240 | -0.66(-1.55%) |
Apr 03, 2024 | 42.42 | 42.69 | 42.13 | 42.54 | 3,123,659 | +0.59(+1.41%) |
Apr 02, 2024 | 42.23 | 42.37 | 41.77 | 41.95 | 3,363,829 | -1.38(-3.18%) |
Apr 01, 2024 | 43.51 | 44.40 | 43.16 | 43.33 | 2,294,501 | +0.09(+0.21%) |
Mar 28, 2024 | 43.46 | 43.17 | 43.16 | 43.24 | 2,353,528 | -0.73(-1.66%) |
Mar 27, 2024 | 43.50 | 44.00 | 43.28 | 43.97 | 3,605,308 | +0.95(+2.21%) |
Mar 26, 2024 | 43.25 | 43.43 | 42.99 | 43.02 | 2,771,767 | +0.09(+0.21%) |
Mar 25, 2024 | 43.00 | 43.42 | 42.90 | 42.93 | 2,157,801 | -0.37(-0.85%) |
Mar 22, 2024 | 43.14 | 43.52 | 42.95 | 43.30 | 1,969,893 | -0.18(-0.41%) |
Mar 21, 2024 | 44.27 | 44.48 | 43.45 | 43.48 | 3,766,748 | -0.85(-1.92%) |
Mar 20, 2024 | 43.32 | 44.38 | 43.16 | 44.33 | 3,023,335 | +0.65(+1.49%) |
Mar 19, 2024 | 43.82 | 43.85 | 43.04 | 43.68 | 3,899,287 | -0.90(-2.02%) |
Mar 18, 2024 | 45.00 | 45.24 | 44.56 | 44.58 | 2,639,647 | -0.21(-0.47%) |
Mar 15, 2024 | 45.26 | 45.58 | 44.77 | 44.79 | 7,082,995 | -1.66(-3.57%) |
Mar 14, 2024 | 47.44 | 47.76 | 46.17 | 46.45 | 3,172,565 | -1.10(-2.31%) |
Mar 13, 2024 | 48.30 | 48.36 | 47.42 | 47.55 | 3,279,013 | -1.00(-2.06%) |
Mar 12, 2024 | 48.36 | 48.58 | 47.68 | 48.55 | 3,956,382 | +1.11(+2.34%) |
Mar 11, 2024 | 47.01 | 47.83 | 46.87 | 47.44 | 4,026,038 | +0.55(+1.17%) |
Mar 08, 2024 | 48.61 | 48.69 | 46.86 | 46.89 | 4,361,182 | -1.62(-3.34%) |
Mar 07, 2024 | 47.39 | 48.98 | 47.36 | 48.51 | 4,509,850 | +1.71(+3.65%) |
Mar 06, 2024 | 46.16 | 47.19 | 45.91 | 46.80 | 4,199,594 | +1.01(+2.20%) |
Mar 05, 2024 | 46.16 | 46.35 | 45.41 | 45.79 | 3,472,884 | -0.71(-1.52%) |
Mar 04, 2024 | 46.94 | 46.97 | 46.44 | 46.50 | 2,305,047 | -0.61(-1.29%) |
Mar 01, 2024 | 46.05 | 47.28 | 45.98 | 47.11 | 3,489,536 | +1.55(+3.40%) |
Feb 29, 2024 | 45.24 | 45.65 | 44.98 | 45.56 | 2,685,657 | +0.70(+1.56%) |
Feb 28, 2024 | 45.21 | 45.26 | 44.76 | 44.86 | 2,111,972 | -1.39(-3.00%) |
Feb 27, 2024 | 45.61 | 46.91 | 45.41 | 46.25 | 3,185,880 | +1.46(+3.26%) |
Feb 26, 2024 | 44.71 | 44.99 | 44.54 | 44.79 | 2,523,159 | +0.10(+0.22%) |
Feb 23, 2024 | 45.76 | 45.79 | 44.60 | 44.69 | 3,206,528 | -0.88(-1.93%) |
Feb 22, 2024 | 45.74 | 45.91 | 45.47 | 45.57 | 3,466,085 | +1.01(+2.26%) |
Feb 21, 2024 | 44.31 | 44.60 | 43.96 | 44.56 | 2,772,173 | +0.05(+0.11%) |
Feb 20, 2024 | 44.64 | 44.65 | 44.02 | 44.51 | 3,702,393 | -0.61(-1.35%) |
Feb 16, 2024 | 45.73 | 45.92 | 45.10 | 45.12 | 3,346,161 | -0.13(-0.29%) |
Feb 15, 2024 | 45.41 | 45.56 | 45.11 | 45.25 | 3,097,896 | +0.32(+0.71%) |
Feb 14, 2024 | 44.61 | 44.98 | 44.46 | 44.93 | 2,903,786 | +0.78(+1.76%) |
Feb 13, 2024 | 44.45 | 44.84 | 43.75 | 44.15 | 4,205,173 | -1.65(-3.60%) |
Feb 12, 2024 | 46.30 | 46.54 | 45.79 | 45.80 | 2,774,340 | -0.40(-0.86%) |
Feb 09, 2024 | 45.72 | 46.27 | 45.62 | 46.20 | 3,105,211 | +1.09(+2.41%) |
Feb 08, 2024 | 44.69 | 45.37 | 44.59 | 45.11 | 3,715,240 | +1.14(+2.59%) |
Feb 07, 2024 | 43.78 | 44.04 | 43.37 | 43.97 | 4,033,051 | -0.19(-0.43%) |
Feb 06, 2024 | 44.07 | 44.22 | 43.69 | 44.16 | 3,870,464 | -0.53(-1.18%) |
Feb 05, 2024 | 44.09 | 44.78 | 43.82 | 44.69 | 3,709,518 | +1.10(+2.52%) |
Feb 02, 2024 | 43.32 | 43.76 | 43.12 | 43.59 | 3,484,779 | -0.64(-1.45%) |
Feb 01, 2024 | 44.15 | 44.35 | 43.78 | 44.23 | 3,350,077 | +0.17(+0.39%) |
Jan 31, 2024 | 44.31 | 45.04 | 44.01 | 44.06 | 3,983,609 | -0.22(-0.50%) |
Jan 30, 2024 | 44.96 | 45.08 | 44.17 | 44.28 | 2,885,225 | -0.48(-1.07%) |
Jan 29, 2024 | 44.21 | 44.78 | 43.92 | 44.76 | 4,088,921 | +0.20(+0.45%) |
Jan 26, 2024 | 44.38 | 45.12 | 44.28 | 44.56 | 7,943,496 | -0.98(-2.15%) |
Jan 25, 2024 | 45.63 | 46.31 | 45.28 | 45.54 | 6,591,878 | -0.36(-0.78%) |
Jan 24, 2024 | 46.24 | 46.78 | 45.55 | 45.90 | 6,135,067 | -0.71(-1.52%) |
Jan 23, 2024 | 45.62 | 46.64 | 45.51 | 46.61 | 3,694,348 | +1.34(+2.96%) |
Jan 22, 2024 | 45.13 | 45.44 | 44.99 | 45.27 | 2,864,359 | +0.34(+0.76%) |
Jan 19, 2024 | 44.15 | 44.97 | 43.94 | 44.93 | 4,300,916 | +1.00(+2.27%) |
Jan 18, 2024 | 43.89 | 44.08 | 43.30 | 43.93 | 4,486,024 | +1.43(+3.36%) |
Jan 17, 2024 | 42.43 | 42.56 | 41.79 | 42.50 | 3,463,444 | -0.99(-2.27%) |
Jan 16, 2024 | 42.91 | 43.50 | 42.64 | 43.49 | 4,445,819 | -0.01(-0.02%) |
Jan 12, 2024 | 43.71 | 43.94 | 43.31 | 43.50 | 2,727,147 | -0.68(-1.54%) |
Jan 11, 2024 | 44.18 | 44.59 | 43.52 | 44.18 | 3,417,080 | -0.15(-0.34%) |
Jan 10, 2024 | 44.27 | 44.47 | 43.63 | 44.33 | 3,335,852 | -0.28(-0.63%) |
Jan 09, 2024 | 44.28 | 44.83 | 44.22 | 44.61 | 3,548,474 | -0.78(-1.72%) |
Jan 08, 2024 | 44.74 | 45.50 | 44.61 | 45.39 | 3,123,880 | +0.84(+1.88%) |
Jan 05, 2024 | 44.69 | 45.35 | 44.34 | 44.55 | 3,317,995 | -0.29(-0.65%) |
Jan 04, 2024 | 44.76 | 45.26 | 44.31 | 44.84 | 6,143,564 | -2.09(-4.45%) |
Jan 03, 2024 | 47.09 | 47.25 | 46.54 | 46.93 | 3,854,675 | -1.36(-2.81%) |
Jan 02, 2024 | 48.95 | 48.97 | 47.89 | 48.29 | 4,134,073 | -1.78(-3.55%) |
Dec 29, 2023 | 50.24 | 50.39 | 49.77 | 50.06 | 1,695,444 | -0.09(-0.18%) |
Dec 28, 2023 | 50.44 | 50.63 | 50.12 | 50.15 | 1,892,502 | -0.68(-1.34%) |
Dec 27, 2023 | 50.64 | 50.87 | 50.43 | 50.83 | 1,648,615 | +0.35(+0.69%) |
Dec 26, 2023 | 49.93 | 50.80 | 49.92 | 50.48 | 1,691,549 | +0.43(+0.86%) |
Dec 22, 2023 | 50.13 | 50.43 | 49.73 | 50.05 | 1,553,472 | -0.12(-0.24%) |
Dec 21, 2023 | 49.85 | 50.30 | 49.64 | 50.17 | 2,779,522 | +1.16(+2.36%) |
Dec 20, 2023 | 50.00 | 50.28 | 48.99 | 49.01 | 2,902,400 | -1.35(-2.68%) |
Dec 19, 2023 | 50.15 | 50.45 | 50.07 | 50.36 | 2,034,097 | +0.52(+1.04%) |
Dec 18, 2023 | 50.42 | 50.45 | 49.43 | 49.84 | 2,283,744 | -0.51(-1.01%) |
Dec 15, 2023 | 50.92 | 51.20 | 50.35 | 50.35 | 4,018,099 | +0.26(+0.52%) |
Dec 14, 2023 | 49.32 | 50.47 | 49.32 | 50.09 | 3,714,537 | +1.39(+2.85%) |
Dec 13, 2023 | 47.98 | 48.83 | 47.46 | 48.70 | 2,889,074 | +0.54(+1.12%) |
Dec 12, 2023 | 47.94 | 48.19 | 47.72 | 48.17 | 1,557,878 | -0.03(-0.06%) |
Dec 11, 2023 | 47.50 | 48.31 | 47.45 | 48.20 | 3,459,726 | +0.45(+0.94%) |
Dec 08, 2023 | 47.41 | 47.94 | 47.33 | 47.75 | 2,761,186 | +0.11(+0.23%) |
Dec 07, 2023 | 46.93 | 47.85 | 46.81 | 47.64 | 3,124,244 | +0.29(+0.61%) |
Dec 06, 2023 | 48.06 | 48.21 | 47.31 | 47.35 | 2,503,725 | -0.01(-0.02%) |
Dec 05, 2023 | 47.63 | 47.88 | 47.15 | 47.36 | 2,474,008 | -0.03(-0.06%) |
Dec 04, 2023 | 47.02 | 47.39 | 46.69 | 47.39 | 3,573,807 | -0.33(-0.69%) |
Dec 01, 2023 | 47.36 | 47.72 | 47.00 | 47.72 | 2,428,948 | +0.40(+0.84%) |
Nov 30, 2023 | 47.69 | 47.69 | 47.05 | 47.32 | 3,854,792 | +0.43(+0.91%) |
Nov 29, 2023 | 46.81 | 47.46 | 46.75 | 46.89 | 3,463,217 | +1.28(+2.80%) |
Nov 28, 2023 | 45.67 | 45.89 | 45.27 | 45.61 | 2,166,062 | +0.34(+0.75%) |
Nov 27, 2023 | 45.40 | 45.62 | 45.18 | 45.27 | 1,546,237 | -0.24(-0.53%) |
Nov 24, 2023 | 45.34 | 45.65 | 45.17 | 45.51 | 1,268,677 | +0.35(+0.77%) |
Nov 22, 2023 | 45.49 | 45.64 | 44.98 | 45.16 | 2,083,919 | -0.07(-0.15%) |
Nov 21, 2023 | 45.76 | 45.80 | 44.86 | 45.23 | 2,864,138 | -0.94(-2.03%) |
Nov 20, 2023 | 45.86 | 46.42 | 45.80 | 46.17 | 2,433,681 | +0.55(+1.20%) |
Nov 17, 2023 | 45.56 | 45.65 | 45.30 | 45.62 | 2,800,539 | +0.38(+0.84%) |
Nov 16, 2023 | 45.19 | 45.60 | 45.14 | 45.24 | 3,911,370 | -0.20(-0.44%) |
Nov 15, 2023 | 45.14 | 45.86 | 44.86 | 45.44 | 5,457,344 | +1.82(+4.16%) |
Nov 14, 2023 | 43.48 | 43.91 | 43.08 | 43.63 | 5,470,111 | +2.45(+5.96%) |
Nov 13, 2023 | 41.31 | 41.32 | 40.83 | 41.17 | 2,600,875 | -0.49(-1.17%) |
Nov 10, 2023 | 40.81 | 41.94 | 40.62 | 41.66 | 4,189,396 | +1.31(+3.24%) |
Nov 09, 2023 | 41.11 | 41.35 | 40.29 | 40.36 | 3,525,462 | -0.52(-1.27%) |
Nov 08, 2023 | 40.96 | 41.05 | 40.63 | 40.87 | 2,118,430 | +0.18(+0.44%) |
Nov 07, 2023 | 40.27 | 41.04 | 40.21 | 40.69 | 2,105,948 | -0.21(-0.51%) |
Nov 06, 2023 | 40.96 | 41.09 | 40.50 | 40.90 | 2,359,891 | -0.24(-0.58%) |
Nov 03, 2023 | 40.65 | 41.46 | 40.46 | 41.14 | 4,563,697 | +1.21(+3.02%) |
Nov 02, 2023 | 40.20 | 40.25 | 39.54 | 39.94 | 5,066,441 | +1.55(+4.03%) |
Nov 01, 2023 | 38.49 | 38.54 | 37.75 | 38.39 | 4,530,136 | +0.51(+1.34%) |
Oct 31, 2023 | 37.92 | 38.21 | 37.48 | 37.88 | 4,377,363 | +0.29(+0.77%) |
Oct 30, 2023 | 37.82 | 38.35 | 37.11 | 37.59 | 8,317,878 | -1.90(-4.80%) |
Oct 27, 2023 | 39.71 | 39.81 | 39.05 | 39.49 | 5,517,679 | -0.66(-1.64%) |
Oct 26, 2023 | 40.45 | 41.41 | 40.12 | 40.15 | 7,415,826 | +1.26(+3.23%) |
Oct 25, 2023 | 39.00 | 39.33 | 38.50 | 38.89 | 5,814,529 | -0.80(-2.01%) |
Oct 24, 2023 | 39.60 | 39.87 | 39.33 | 39.69 | 3,851,352 | +0.01(+0.03%) |
Oct 23, 2023 | 39.56 | 40.39 | 39.24 | 39.68 | 4,736,492 | +0.01(+0.03%) |
Oct 20, 2023 | 40.27 | 40.49 | 39.63 | 39.67 | 5,300,586 | -0.93(-2.29%) |
Oct 19, 2023 | 41.47 | 41.70 | 40.39 | 40.59 | 5,483,275 | -1.09(-2.61%) |
Oct 18, 2023 | 41.98 | 42.26 | 41.47 | 41.68 | 3,128,132 | -1.03(-2.41%) |
Oct 17, 2023 | 41.84 | 43.15 | 41.69 | 42.71 | 3,263,392 | -0.70(-1.61%) |
Oct 16, 2023 | 43.28 | 43.66 | 43.09 | 43.41 | 3,379,962 | +0.63(+1.47%) |
Oct 13, 2023 | 44.07 | 44.14 | 42.67 | 42.78 | 3,265,142 | -1.50(-3.38%) |
Oct 12, 2023 | 44.52 | 44.97 | 43.93 | 44.28 | 3,676,263 | -0.76(-1.68%) |
Oct 11, 2023 | 44.98 | 45.28 | 44.54 | 45.03 | 2,529,662 | +0.17(+0.38%) |
Oct 10, 2023 | 44.74 | 45.22 | 44.52 | 44.86 | 3,156,515 | +0.69(+1.56%) |
Oct 09, 2023 | 44.02 | 44.28 | 43.51 | 44.18 | 2,242,396 | -0.54(-1.20%) |
Oct 06, 2023 | 43.65 | 44.94 | 43.26 | 44.71 | 3,885,094 | +1.41(+3.25%) |
Oct 05, 2023 | 43.57 | 43.73 | 42.96 | 43.31 | 3,597,872 | -0.15(-0.34%) |
Oct 04, 2023 | 42.26 | 43.55 | 42.21 | 43.46 | 5,246,973 | +1.51(+3.59%) |
Oct 03, 2023 | 42.38 | 42.83 | 41.74 | 41.95 | 3,744,303 | -1.06(-2.46%) |