Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 47.20 | 47.81 | 46.15 | 47.77 | 3,774,956 | +0.14(+0.28%) |
Jun 14, 2024 | 46.93 | 48.05 | 46.93 | 47.63 | 2,206,710 | +0.29(+0.61%) |
Jun 13, 2024 | 47.51 | 47.60 | 46.98 | 47.35 | 2,486,962 | -0.52(-1.08%) |
Jun 12, 2024 | 49.74 | 49.95 | 47.68 | 47.86 | 2,569,739 | -0.23(-0.48%) |
Jun 11, 2024 | 48.43 | 48.78 | 47.73 | 48.09 | 2,637,750 | -1.25(-2.53%) |
Jun 10, 2024 | 49.63 | 49.69 | 49.09 | 49.34 | 2,492,363 | +0.30(+0.61%) |
Jun 07, 2024 | 49.01 | 49.60 | 48.86 | 49.04 | 2,975,817 | -1.85(-3.63%) |
Jun 06, 2024 | 49.43 | 50.93 | 49.26 | 50.89 | 2,764,539 | +1.49(+3.01%) |
Jun 05, 2024 | 48.83 | 49.76 | 48.54 | 49.40 | 4,006,322 | +1.24(+2.57%) |
Jun 04, 2024 | 50.02 | 50.21 | 47.27 | 48.16 | 5,366,754 | -3.14(-6.12%) |
Jun 03, 2024 | 52.07 | 52.43 | 51.13 | 51.31 | 2,157,324 | -0.61(-1.17%) |
May 31, 2024 | 51.52 | 52.13 | 50.89 | 51.91 | 2,889,766 | +0.66(+1.28%) |
May 30, 2024 | 50.85 | 51.93 | 50.61 | 51.26 | 1,701,281 | -0.25(-0.48%) |
May 29, 2024 | 51.71 | 52.03 | 51.31 | 51.50 | 1,985,074 | -1.13(-2.14%) |
May 28, 2024 | 52.14 | 52.92 | 51.74 | 52.63 | 2,372,857 | +1.41(+2.75%) |
May 24, 2024 | 50.97 | 51.41 | 50.50 | 51.23 | 1,797,586 | +0.96(+1.90%) |
May 23, 2024 | 50.78 | 51.07 | 49.83 | 50.27 | 2,355,909 | -0.31(-0.61%) |
May 22, 2024 | 51.60 | 51.90 | 50.16 | 50.58 | 5,005,085 | -2.68(-5.04%) |
May 21, 2024 | 54.12 | 54.34 | 53.17 | 53.26 | 3,065,628 | -1.37(-2.50%) |
May 20, 2024 | 53.97 | 54.99 | 53.62 | 54.63 | 4,015,657 | +0.98(+1.82%) |
May 17, 2024 | 52.79 | 53.70 | 52.44 | 53.65 | 2,960,542 | +1.98(+3.84%) |
May 16, 2024 | 51.86 | 52.36 | 51.47 | 51.66 | 2,679,142 | -0.33(-0.63%) |
May 15, 2024 | 52.71 | 52.89 | 51.51 | 51.99 | 2,526,428 | -0.41(-0.78%) |
May 14, 2024 | 51.47 | 52.60 | 51.28 | 52.40 | 2,762,915 | +1.08(+2.10%) |
May 13, 2024 | 51.56 | 51.87 | 51.03 | 51.33 | 2,054,648 | -0.24(-0.46%) |
May 10, 2024 | 51.56 | 52.31 | 51.21 | 51.56 | 3,043,402 | +0.38(+0.74%) |
May 09, 2024 | 49.74 | 51.51 | 49.57 | 51.19 | 4,565,933 | +1.73(+3.49%) |
May 08, 2024 | 49.09 | 49.53 | 48.70 | 49.46 | 2,938,265 | -0.75(-1.49%) |
May 07, 2024 | 49.80 | 50.38 | 49.65 | 50.21 | 2,505,785 | +0.45(+0.90%) |
May 06, 2024 | 49.87 | 50.32 | 49.54 | 49.76 | 3,024,206 | +0.60(+1.22%) |
May 03, 2024 | 49.29 | 50.12 | 48.77 | 49.16 | 2,696,380 | +0.84(+1.73%) |
May 02, 2024 | 48.05 | 49.05 | 47.73 | 48.32 | 3,333,902 | +0.04(+0.08%) |
May 01, 2024 | 49.00 | 49.27 | 48.01 | 48.28 | 3,431,675 | -0.78(-1.59%) |
Apr 30, 2024 | 49.37 | 50.23 | 49.04 | 49.06 | 3,260,178 | -1.88(-3.68%) |
Apr 29, 2024 | 50.67 | 51.51 | 50.00 | 50.94 | 4,150,551 | +0.69(+1.37%) |
Apr 26, 2024 | 49.87 | 50.80 | 49.27 | 50.25 | 5,114,368 | +0.84(+1.70%) |
Apr 25, 2024 | 48.56 | 49.66 | 46.88 | 49.41 | 10,849,759 | +4.09(+9.02%) |
Apr 24, 2024 | 45.48 | 45.88 | 44.50 | 45.32 | 3,651,341 | -0.09(-0.20%) |
Apr 23, 2024 | 44.51 | 45.54 | 44.41 | 45.41 | 4,170,489 | -0.33(-0.72%) |
Apr 22, 2024 | 46.01 | 46.25 | 45.06 | 45.74 | 6,891,176 | -1.27(-2.69%) |
Apr 19, 2024 | 47.13 | 47.84 | 46.72 | 47.01 | 3,669,707 | -0.59(-1.24%) |
Apr 18, 2024 | 47.83 | 48.25 | 47.06 | 47.60 | 3,184,013 | +0.52(+1.10%) |
Apr 17, 2024 | 47.83 | 48.74 | 46.92 | 47.08 | 5,081,519 | +0.07(+0.15%) |
Apr 16, 2024 | 46.38 | 47.46 | 45.87 | 47.01 | 4,213,811 | -0.63(-1.32%) |
Apr 15, 2024 | 48.62 | 48.92 | 47.28 | 47.63 | 4,189,766 | -0.14(-0.29%) |
Apr 12, 2024 | 49.33 | 50.33 | 47.43 | 47.77 | 4,993,657 | -0.67(-1.38%) |
Apr 11, 2024 | 49.16 | 49.42 | 47.85 | 48.44 | 4,066,111 | -0.81(-1.64%) |
Apr 10, 2024 | 47.99 | 50.17 | 47.65 | 49.25 | 6,470,194 | +0.24(+0.49%) |
Apr 09, 2024 | 47.68 | 49.21 | 47.55 | 49.01 | 5,719,550 | +2.17(+4.64%) |
Apr 08, 2024 | 47.50 | 47.77 | 46.61 | 46.84 | 3,222,259 | +0.23(+0.49%) |
Apr 05, 2024 | 46.68 | 46.81 | 46.19 | 46.61 | 4,036,241 | -0.19(-0.40%) |
Apr 04, 2024 | 48.12 | 48.38 | 46.63 | 46.80 | 4,905,861 | -0.94(-1.96%) |
Apr 03, 2024 | 46.32 | 47.78 | 46.23 | 47.73 | 6,384,255 | +1.53(+3.30%) |
Apr 02, 2024 | 46.38 | 46.69 | 45.65 | 46.21 | 4,561,964 | +0.07(+0.15%) |
Apr 01, 2024 | 46.27 | 47.00 | 45.57 | 46.14 | 5,510,001 | +0.48(+1.05%) |
Mar 28, 2024 | 44.20 | 46.11 | 45.87 | 45.66 | 6,237,713 | +1.86(+4.24%) |
Mar 27, 2024 | 42.96 | 43.84 | 42.91 | 43.80 | 3,185,077 | +0.84(+1.95%) |
Mar 26, 2024 | 43.37 | 43.46 | 42.92 | 42.97 | 1,974,391 | -0.08(-0.19%) |
Mar 25, 2024 | 43.44 | 44.17 | 42.97 | 43.05 | 2,544,679 | -0.44(-1.01%) |
Mar 22, 2024 | 43.97 | 44.44 | 43.44 | 43.49 | 2,927,789 | -1.16(-2.59%) |
Mar 21, 2024 | 45.24 | 45.38 | 44.29 | 44.64 | 4,078,625 | -0.23(-0.51%) |
Mar 20, 2024 | 43.26 | 45.01 | 43.09 | 44.87 | 5,473,453 | +1.40(+3.21%) |
Mar 19, 2024 | 43.24 | 43.91 | 43.10 | 43.48 | 3,288,712 | -0.81(-1.82%) |
Mar 18, 2024 | 45.06 | 45.25 | 44.14 | 44.28 | 4,185,238 | -0.47(-1.05%) |
Mar 15, 2024 | 44.88 | 45.19 | 44.24 | 44.75 | 4,920,751 | +0.09(+0.20%) |
Mar 14, 2024 | 45.23 | 45.50 | 44.26 | 44.66 | 3,989,923 | -0.77(-1.70%) |
Mar 13, 2024 | 42.73 | 45.89 | 42.72 | 45.44 | 9,513,038 | +3.43(+8.17%) |
Mar 12, 2024 | 41.47 | 42.03 | 40.94 | 42.00 | 2,873,970 | +0.72(+1.73%) |
Mar 11, 2024 | 41.00 | 41.62 | 40.73 | 41.29 | 2,426,162 | +0.17(+0.41%) |
Mar 08, 2024 | 41.04 | 41.44 | 40.60 | 41.12 | 2,678,650 | +0.20(+0.49%) |
Mar 07, 2024 | 40.03 | 41.08 | 39.97 | 40.92 | 3,395,595 | +1.59(+4.05%) |
Mar 06, 2024 | 39.23 | 39.72 | 39.06 | 39.33 | 2,521,884 | +0.84(+2.17%) |
Mar 05, 2024 | 39.01 | 39.36 | 38.48 | 38.49 | 1,772,472 | -0.69(-1.75%) |
Mar 04, 2024 | 39.04 | 39.60 | 38.95 | 39.18 | 3,076,246 | +0.19(+0.48%) |
Mar 01, 2024 | 38.43 | 39.16 | 38.43 | 38.99 | 11,996,497 | +0.78(+2.03%) |
Feb 29, 2024 | 37.66 | 38.47 | 37.60 | 38.21 | 2,451,965 | +0.94(+2.54%) |
Feb 28, 2024 | 37.65 | 37.88 | 37.10 | 37.27 | 3,612,740 | -0.85(-2.22%) |
Feb 27, 2024 | 38.83 | 38.83 | 38.08 | 38.12 | 3,064,155 | -0.48(-1.24%) |
Feb 26, 2024 | 38.83 | 39.31 | 38.05 | 38.59 | 4,229,084 | -0.80(-2.02%) |
Feb 23, 2024 | 38.11 | 39.46 | 38.11 | 39.39 | 4,896,105 | +0.96(+2.51%) |
Feb 22, 2024 | 38.79 | 39.77 | 38.36 | 38.42 | 6,605,128 | +0.52(+1.36%) |
Feb 21, 2024 | 37.81 | 38.16 | 37.50 | 37.91 | 3,364,200 | +0.21(+0.55%) |
Feb 20, 2024 | 38.18 | 38.48 | 37.17 | 37.70 | 4,047,124 | -0.80(-2.07%) |
Feb 16, 2024 | 38.70 | 39.13 | 38.40 | 38.49 | 7,919,186 | +0.45(+1.18%) |
Feb 15, 2024 | 37.84 | 38.31 | 37.65 | 38.05 | 3,024,047 | +0.56(+1.49%) |
Feb 14, 2024 | 36.96 | 37.51 | 36.73 | 37.49 | 2,656,086 | +0.69(+1.86%) |
Feb 13, 2024 | 36.97 | 37.20 | 36.31 | 36.80 | 2,892,890 | -0.66(-1.75%) |
Feb 12, 2024 | 37.02 | 37.60 | 36.96 | 37.46 | 2,903,186 | +0.66(+1.78%) |
Feb 09, 2024 | 37.47 | 37.69 | 36.55 | 36.80 | 5,109,781 | -0.94(-2.48%) |
Feb 08, 2024 | 38.12 | 38.18 | 37.41 | 37.74 | 3,231,124 | -0.49(-1.27%) |
Feb 07, 2024 | 38.57 | 38.66 | 38.00 | 38.22 | 2,747,263 | -0.27(-0.70%) |
Feb 06, 2024 | 38.52 | 38.94 | 38.39 | 38.49 | 4,268,171 | +0.21(+0.55%) |
Feb 05, 2024 | 38.81 | 38.87 | 37.69 | 38.28 | 2,575,497 | -1.21(-3.07%) |
Feb 02, 2024 | 39.80 | 39.92 | 39.13 | 39.50 | 3,105,072 | -0.66(-1.63%) |
Feb 01, 2024 | 40.01 | 40.64 | 39.93 | 40.15 | 2,580,943 | +0.36(+0.90%) |
Jan 31, 2024 | 40.22 | 40.58 | 39.76 | 39.80 | 2,649,167 | -0.51(-1.26%) |
Jan 30, 2024 | 39.96 | 40.67 | 39.52 | 40.30 | 2,660,320 | -0.03(-0.07%) |
Jan 29, 2024 | 39.95 | 40.34 | 39.35 | 40.33 | 2,147,539 | +0.34(+0.85%) |
Jan 26, 2024 | 40.26 | 40.34 | 39.31 | 39.99 | 1,846,532 | -0.23(-0.57%) |
Jan 25, 2024 | 39.89 | 40.38 | 39.64 | 40.22 | 3,615,594 | +0.48(+1.20%) |
Jan 24, 2024 | 40.15 | 40.68 | 39.72 | 39.75 | 5,183,567 | +0.92(+2.36%) |
Jan 23, 2024 | 38.79 | 39.18 | 38.40 | 38.83 | 4,072,383 | +0.89(+2.33%) |
Jan 22, 2024 | 37.96 | 38.53 | 37.72 | 37.95 | 4,200,281 | -0.36(-0.93%) |
Jan 19, 2024 | 37.33 | 38.34 | 37.30 | 38.30 | 5,185,564 | +1.21(+3.27%) |
Jan 18, 2024 | 37.10 | 37.14 | 36.49 | 37.09 | 3,408,802 | +0.36(+0.97%) |
Jan 17, 2024 | 36.56 | 37.49 | 36.49 | 36.73 | 3,467,666 | -0.88(-2.33%) |
Jan 16, 2024 | 36.80 | 37.98 | 36.39 | 37.61 | 6,992,931 | -0.24(-0.63%) |
Jan 12, 2024 | 38.92 | 39.07 | 37.79 | 37.85 | 3,535,166 | -0.55(-1.42%) |
Jan 11, 2024 | 38.83 | 38.83 | 37.88 | 38.39 | 2,636,337 | -0.11(-0.28%) |
Jan 10, 2024 | 38.70 | 39.10 | 38.30 | 38.50 | 3,138,539 | -0.32(-0.82%) |
Jan 09, 2024 | 39.43 | 39.63 | 38.80 | 38.82 | 3,786,351 | -1.12(-2.81%) |
Jan 08, 2024 | 39.78 | 40.18 | 39.08 | 39.95 | 2,980,793 | -0.22(-0.54%) |
Jan 05, 2024 | 39.67 | 40.45 | 39.53 | 40.16 | 2,374,637 | +0.14(+0.35%) |
Jan 04, 2024 | 40.18 | 40.29 | 39.42 | 40.02 | 4,076,084 | -0.33(-0.81%) |
Jan 03, 2024 | 39.92 | 40.95 | 39.57 | 40.35 | 3,246,581 | -0.41(-1.00%) |
Jan 02, 2024 | 41.41 | 41.64 | 40.62 | 40.76 | 3,145,170 | -1.28(-3.05%) |
Dec 29, 2023 | 42.11 | 42.35 | 41.85 | 42.04 | 1,539,961 | -0.35(-0.82%) |
Dec 28, 2023 | 42.26 | 42.77 | 42.22 | 42.39 | 2,579,149 | -0.08(-0.19%) |
Dec 27, 2023 | 42.29 | 42.72 | 42.08 | 42.47 | 1,326,172 | +0.10(+0.23%) |
Dec 26, 2023 | 41.91 | 42.59 | 41.85 | 42.37 | 1,518,834 | +0.52(+1.24%) |
Dec 22, 2023 | 42.34 | 42.52 | 41.68 | 41.85 | 2,606,245 | -0.32(-0.75%) |
Dec 21, 2023 | 41.92 | 42.29 | 41.73 | 42.17 | 3,640,832 | +0.99(+2.42%) |
Dec 20, 2023 | 42.27 | 42.40 | 41.16 | 41.18 | 2,547,814 | -1.02(-2.43%) |
Dec 19, 2023 | 41.39 | 42.41 | 41.35 | 42.20 | 3,030,503 | +1.04(+2.54%) |
Dec 18, 2023 | 41.69 | 42.06 | 41.15 | 41.16 | 4,085,814 | -0.18(-0.43%) |
Dec 15, 2023 | 40.69 | 41.62 | 40.55 | 41.34 | 3,337,642 | +0.38(+0.92%) |
Dec 14, 2023 | 39.90 | 41.49 | 39.68 | 40.96 | 8,512,470 | +2.09(+5.37%) |
Dec 13, 2023 | 37.85 | 38.90 | 37.01 | 38.87 | 5,220,563 | +0.96(+2.55%) |
Dec 12, 2023 | 37.47 | 37.92 | 37.20 | 37.91 | 2,780,958 | +0.26(+0.69%) |
Dec 11, 2023 | 38.00 | 38.01 | 37.26 | 37.65 | 2,954,988 | -0.88(-2.27%) |
Dec 08, 2023 | 36.83 | 38.55 | 36.83 | 38.52 | 4,212,957 | +1.45(+3.92%) |
Dec 07, 2023 | 36.97 | 37.22 | 36.60 | 37.07 | 2,730,666 | +0.61(+1.66%) |
Dec 06, 2023 | 36.92 | 37.50 | 36.39 | 36.46 | 3,230,533 | +0.04(+0.11%) |
Dec 05, 2023 | 36.85 | 37.07 | 36.32 | 36.42 | 2,868,372 | -0.80(-2.14%) |
Dec 04, 2023 | 37.79 | 38.12 | 37.18 | 37.22 | 3,029,532 | -1.42(-3.68%) |
Dec 01, 2023 | 37.58 | 39.01 | 37.58 | 38.64 | 3,633,796 | +1.19(+3.19%) |
Nov 30, 2023 | 36.94 | 37.49 | 36.88 | 37.45 | 3,229,863 | +0.57(+1.54%) |
Nov 29, 2023 | 36.65 | 37.19 | 36.35 | 36.88 | 4,172,785 | +0.34(+0.93%) |
Nov 28, 2023 | 35.76 | 36.55 | 35.41 | 36.54 | 4,260,986 | +1.11(+3.14%) |
Nov 27, 2023 | 35.99 | 35.99 | 35.06 | 35.43 | 3,678,307 | -0.84(-2.30%) |
Nov 24, 2023 | 36.04 | 36.70 | 36.02 | 36.27 | 1,955,011 | +0.08(+0.22%) |
Nov 22, 2023 | 35.51 | 36.19 | 35.48 | 36.19 | 3,699,551 | +0.15(+0.41%) |
Nov 21, 2023 | 36.04 | 37.04 | 35.61 | 36.04 | 4,321,247 | -0.14(-0.38%) |
Nov 20, 2023 | 36.33 | 36.73 | 35.41 | 36.18 | 4,374,146 | +0.37(+1.03%) |
Nov 17, 2023 | 35.53 | 36.19 | 35.31 | 35.81 | 4,418,577 | +0.70(+1.98%) |
Nov 16, 2023 | 35.31 | 35.67 | 34.38 | 35.11 | 5,353,606 | -0.30(-0.84%) |
Nov 15, 2023 | 36.42 | 36.72 | 34.84 | 35.41 | 9,909,546 | -1.02(-2.81%) |
Nov 14, 2023 | 38.90 | 38.90 | 36.32 | 36.43 | 13,327,999 | +0.18(+0.49%) |
Nov 13, 2023 | 35.42 | 36.72 | 35.28 | 36.26 | 2,993,194 | +1.07(+3.05%) |
Nov 10, 2023 | 34.62 | 35.34 | 34.30 | 35.18 | 1,938,545 | +0.92(+2.67%) |
Nov 09, 2023 | 34.66 | 34.95 | 34.19 | 34.27 | 2,095,768 | -0.03(-0.09%) |
Nov 08, 2023 | 35.10 | 35.41 | 34.23 | 34.30 | 3,740,840 | -0.88(-2.49%) |
Nov 07, 2023 | 35.88 | 35.91 | 34.89 | 35.17 | 2,817,225 | -1.47(-4.02%) |
Nov 06, 2023 | 37.23 | 37.39 | 36.45 | 36.64 | 1,682,997 | -0.39(-1.05%) |
Nov 03, 2023 | 37.07 | 37.54 | 36.90 | 37.03 | 3,482,941 | +0.32(+0.87%) |
Nov 02, 2023 | 35.77 | 36.84 | 35.61 | 36.71 | 2,686,457 | +1.44(+4.09%) |