Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 43.07 | 43.75 | 42.77 | 43.66 | 10,519,564 | +0.46(+1.06%) |
Jun 05, 2024 | 43.62 | 43.72 | 42.77 | 43.20 | 10,660,421 | +0.07(+0.15%) |
Jun 04, 2024 | 43.47 | 43.58 | 42.68 | 43.13 | 15,804,365 | -0.66(-1.50%) |
Jun 03, 2024 | 45.86 | 45.86 | 43.53 | 43.79 | 15,579,800 | -1.81(-3.97%) |
May 31, 2024 | 45.37 | 45.73 | 45.17 | 45.60 | 41,993,672 | +0.30(+0.66%) |
May 30, 2024 | 45.31 | 45.88 | 45.16 | 45.30 | 14,429,615 | -0.05(-0.11%) |
May 29, 2024 | 45.71 | 46.13 | 45.12 | 45.35 | 13,222,858 | -0.88(-1.91%) |
May 28, 2024 | 46.25 | 46.93 | 46.03 | 46.24 | 10,453,007 | +0.29(+0.63%) |
May 24, 2024 | 46.29 | 46.57 | 45.82 | 45.95 | 6,844,350 | -0.08(-0.17%) |
May 23, 2024 | 46.32 | 46.85 | 45.75 | 46.03 | 8,819,784 | -0.16(-0.34%) |
May 22, 2024 | 47.91 | 47.98 | 45.96 | 46.19 | 11,876,376 | -1.80(-3.75%) |
May 21, 2024 | 47.93 | 48.81 | 47.89 | 47.98 | 6,969,851 | +0.06(+0.12%) |
May 20, 2024 | 48.29 | 48.36 | 47.57 | 47.92 | 6,920,911 | -0.36(-0.74%) |
May 17, 2024 | 48.39 | 48.39 | 47.98 | 48.28 | 5,569,928 | +0.17(+0.35%) |
May 16, 2024 | 47.68 | 48.35 | 47.66 | 48.11 | 7,673,255 | +0.11(+0.23%) |
May 15, 2024 | 48.36 | 48.36 | 47.10 | 48.00 | 6,983,050 | -0.31(-0.64%) |
May 14, 2024 | 48.59 | 48.69 | 47.71 | 48.31 | 8,458,372 | -0.13(-0.27%) |
May 13, 2024 | 48.43 | 48.64 | 48.24 | 48.44 | 6,597,827 | +0.25(+0.52%) |
May 10, 2024 | 48.46 | 48.52 | 47.83 | 48.19 | 9,265,277 | +0.02(+0.04%) |
May 09, 2024 | 47.74 | 48.32 | 47.65 | 48.17 | 6,407,601 | +0.62(+1.30%) |
May 08, 2024 | 47.35 | 47.87 | 47.28 | 47.56 | 6,494,487 | -0.31(-0.64%) |
May 07, 2024 | 47.64 | 48.13 | 47.49 | 47.86 | 8,943,732 | +0.21(+0.44%) |
May 06, 2024 | 47.78 | 48.24 | 47.51 | 47.66 | 9,920,635 | +0.30(+0.63%) |
May 03, 2024 | 47.67 | 47.67 | 46.83 | 47.36 | 11,177,727 | +0.08(+0.17%) |
May 02, 2024 | 47.26 | 47.70 | 46.96 | 47.28 | 8,990,276 | +0.42(+0.89%) |
May 01, 2024 | 47.10 | 47.48 | 46.62 | 46.86 | 11,289,621 | -0.32(-0.67%) |
Apr 30, 2024 | 48.62 | 49.04 | 47.13 | 47.18 | 14,232,976 | -1.72(-3.52%) |
Apr 29, 2024 | 48.74 | 49.09 | 48.30 | 48.90 | 9,270,125 | +0.01(+0.02%) |
Apr 26, 2024 | 49.02 | 49.34 | 48.68 | 48.89 | 8,303,474 | -0.24(-0.49%) |
Apr 25, 2024 | 48.97 | 49.31 | 48.35 | 49.13 | 8,017,492 | +0.33(+0.67%) |
Apr 24, 2024 | 48.93 | 49.40 | 48.31 | 48.80 | 10,245,286 | -0.44(-0.89%) |
Apr 23, 2024 | 48.94 | 49.52 | 48.62 | 49.24 | 11,206,976 | +0.04(+0.08%) |
Apr 22, 2024 | 49.06 | 49.73 | 48.39 | 49.20 | 10,948,757 | -0.34(-0.68%) |
Apr 19, 2024 | 49.35 | 50.45 | 48.71 | 49.53 | 16,948,972 | -1.08(-2.14%) |
Apr 18, 2024 | 50.87 | 51.44 | 50.48 | 50.62 | 8,470,775 | +0.13(+0.26%) |
Apr 17, 2024 | 51.21 | 51.63 | 50.43 | 50.49 | 7,871,242 | -0.60(-1.17%) |
Apr 16, 2024 | 51.17 | 51.37 | 50.37 | 51.08 | 10,415,129 | -0.26(-0.50%) |
Apr 15, 2024 | 52.37 | 52.57 | 51.12 | 51.34 | 9,539,635 | -0.33(-0.63%) |
Apr 12, 2024 | 53.76 | 54.28 | 51.54 | 51.67 | 13,089,192 | -1.99(-3.70%) |
Apr 11, 2024 | 53.96 | 54.03 | 52.81 | 53.66 | 7,580,253 | -0.20(-0.37%) |
Apr 10, 2024 | 53.54 | 54.17 | 52.96 | 53.86 | 8,226,768 | +0.03(+0.06%) |
Apr 09, 2024 | 54.15 | 54.26 | 53.53 | 53.83 | 6,728,594 | +0.13(+0.24%) |
Apr 08, 2024 | 55.09 | 55.30 | 53.62 | 53.70 | 9,030,313 | -0.98(-1.80%) |
Apr 05, 2024 | 54.15 | 54.94 | 53.64 | 54.68 | 10,080,014 | +0.76(+1.40%) |
Apr 04, 2024 | 54.51 | 54.65 | 53.62 | 53.93 | 12,117,406 | -0.59(-1.08%) |
Apr 03, 2024 | 54.89 | 55.00 | 53.94 | 54.51 | 13,376,627 | +0.18(+0.33%) |
Apr 02, 2024 | 54.60 | 54.90 | 52.84 | 54.33 | 18,676,160 | -0.54(-0.98%) |
Apr 01, 2024 | 54.80 | 55.14 | 54.09 | 54.87 | 4,902,598 | +0.41(+0.75%) |
Mar 28, 2024 | 55.07 | 54.65 | 54.33 | 54.46 | 8,083,604 | -0.09(-0.16%) |
Mar 27, 2024 | 53.71 | 54.57 | 53.56 | 54.55 | 7,040,765 | +0.82(+1.53%) |
Mar 26, 2024 | 54.04 | 54.25 | 53.63 | 53.73 | 5,950,056 | -0.24(-0.44%) |
Mar 25, 2024 | 53.95 | 54.39 | 53.86 | 53.97 | 8,026,011 | +0.32(+0.59%) |
Mar 22, 2024 | 54.34 | 54.73 | 53.24 | 53.65 | 9,066,980 | -0.45(-0.83%) |
Mar 21, 2024 | 54.13 | 54.45 | 53.99 | 54.10 | 6,497,988 | +0.04(+0.07%) |
Mar 20, 2024 | 53.78 | 54.22 | 53.58 | 54.06 | 6,862,327 | -0.08(-0.15%) |
Mar 19, 2024 | 53.19 | 54.20 | 53.12 | 54.13 | 7,514,844 | +1.04(+1.97%) |
Mar 18, 2024 | 52.86 | 53.34 | 52.37 | 53.09 | 5,702,401 | +0.56(+1.06%) |
Mar 15, 2024 | 52.47 | 53.58 | 52.47 | 52.54 | 16,826,318 | -0.36(-0.68%) |
Mar 14, 2024 | 52.47 | 53.38 | 52.47 | 52.89 | 9,446,112 | +0.66(+1.26%) |
Mar 13, 2024 | 51.93 | 52.40 | 51.65 | 52.24 | 8,917,210 | +0.99(+1.94%) |
Mar 12, 2024 | 51.51 | 51.51 | 50.75 | 51.24 | 7,030,539 | +0.04(+0.08%) |
Mar 11, 2024 | 49.80 | 51.25 | 49.80 | 51.20 | 10,454,053 | +1.12(+2.24%) |
Mar 08, 2024 | 50.37 | 50.50 | 49.86 | 50.08 | 7,071,540 | -0.38(-0.75%) |
Mar 07, 2024 | 49.67 | 50.63 | 49.60 | 50.46 | 8,555,005 | +0.75(+1.50%) |
Mar 06, 2024 | 50.18 | 50.20 | 49.29 | 49.71 | 7,910,846 | +0.37(+0.75%) |
Mar 05, 2024 | 48.90 | 49.72 | 48.90 | 49.35 | 6,717,972 | +0.24(+0.49%) |
Mar 04, 2024 | 49.24 | 49.64 | 48.70 | 49.11 | 7,732,462 | +0.07(+0.14%) |
Mar 01, 2024 | 48.69 | 49.40 | 48.50 | 49.04 | 8,561,968 | +1.01(+2.11%) |
Feb 29, 2024 | 48.26 | 48.57 | 47.83 | 48.02 | 12,622,073 | +0.17(+0.35%) |
Feb 28, 2024 | 47.93 | 48.43 | 47.65 | 47.85 | 7,035,749 | -0.30(-0.62%) |
Feb 27, 2024 | 48.62 | 48.69 | 47.85 | 48.15 | 8,055,359 | -0.10(-0.21%) |
Feb 26, 2024 | 48.39 | 48.71 | 48.10 | 48.25 | 5,830,448 | -0.26(-0.53%) |
Feb 23, 2024 | 48.57 | 48.76 | 48.11 | 48.51 | 7,468,014 | -0.44(-0.89%) |
Feb 22, 2024 | 48.86 | 49.29 | 48.52 | 48.95 | 8,155,433 | +0.05(+0.10%) |
Feb 21, 2024 | 48.47 | 48.97 | 48.28 | 48.90 | 9,754,816 | +0.69(+1.42%) |
Feb 20, 2024 | 48.20 | 48.58 | 47.95 | 48.21 | 10,300,360 | -0.05(-0.10%) |
Feb 16, 2024 | 48.39 | 48.58 | 47.95 | 48.26 | 6,405,934 | -0.01(-0.02%) |
Feb 15, 2024 | 47.55 | 48.56 | 47.43 | 48.27 | 9,961,377 | +0.82(+1.74%) |
Feb 14, 2024 | 47.71 | 47.71 | 46.94 | 47.45 | 9,448,331 | +0.17(+0.36%) |
Feb 13, 2024 | 47.76 | 47.99 | 46.70 | 47.28 | 11,651,876 | -0.56(-1.16%) |
Feb 12, 2024 | 47.25 | 48.31 | 47.17 | 47.84 | 13,541,268 | +1.05(+2.25%) |
Feb 09, 2024 | 47.27 | 47.54 | 46.61 | 46.78 | 8,310,926 | -0.71(-1.49%) |
Feb 08, 2024 | 47.00 | 47.62 | 46.81 | 47.49 | 12,233,314 | +0.34(+0.72%) |
Feb 07, 2024 | 47.91 | 48.05 | 46.80 | 47.15 | 11,921,958 | -0.56(-1.17%) |
Feb 06, 2024 | 48.16 | 48.30 | 47.52 | 47.71 | 12,889,595 | -0.26(-0.55%) |
Feb 05, 2024 | 48.11 | 48.49 | 47.66 | 47.97 | 18,525,050 | -0.44(-0.92%) |
Feb 02, 2024 | 48.31 | 48.59 | 47.91 | 48.41 | 19,251,266 | +0.00(+0.00%) |
Feb 01, 2024 | 48.46 | 48.97 | 47.78 | 48.41 | 18,756,786 | +0.30(+0.62%) |
Jan 31, 2024 | 48.86 | 49.09 | 47.67 | 48.12 | 26,525,526 | -0.64(-1.32%) |
Jan 30, 2024 | 48.30 | 48.98 | 47.18 | 48.76 | 47,914,412 | -3.80(-7.24%) |
Jan 29, 2024 | 52.15 | 52.59 | 51.77 | 52.56 | 10,193,634 | +0.28(+0.53%) |
Jan 26, 2024 | 51.78 | 52.60 | 51.68 | 52.29 | 9,283,091 | +0.44(+0.86%) |
Jan 25, 2024 | 51.47 | 51.86 | 50.72 | 51.84 | 11,985,118 | +0.79(+1.55%) |
Jan 24, 2024 | 50.19 | 51.14 | 49.97 | 51.05 | 10,612,366 | +1.23(+2.48%) |
Jan 23, 2024 | 49.86 | 50.90 | 49.67 | 49.82 | 11,609,874 | -0.26(-0.51%) |
Jan 22, 2024 | 48.97 | 50.75 | 48.78 | 50.07 | 18,714,316 | +1.03(+2.10%) |
Jan 19, 2024 | 48.95 | 49.75 | 48.41 | 49.05 | 20,574,530 | +1.07(+2.22%) |
Jan 18, 2024 | 47.33 | 48.23 | 47.14 | 47.98 | 13,856,976 | +0.66(+1.40%) |
Jan 17, 2024 | 46.85 | 48.02 | 46.61 | 47.32 | 13,147,555 | -0.41(-0.85%) |
Jan 16, 2024 | 49.26 | 49.54 | 47.65 | 47.72 | 15,220,340 | -1.63(-3.30%) |
Jan 12, 2024 | 49.12 | 49.36 | 48.71 | 49.35 | 12,886,944 | +1.14(+2.36%) |
Jan 11, 2024 | 48.19 | 48.27 | 47.75 | 48.22 | 8,878,561 | +0.35(+0.72%) |
Jan 10, 2024 | 47.93 | 48.33 | 47.31 | 47.87 | 17,917,674 | -0.11(-0.23%) |
Jan 09, 2024 | 49.52 | 49.52 | 47.92 | 47.98 | 18,642,220 | -1.74(-3.50%) |
Jan 08, 2024 | 49.98 | 50.17 | 48.81 | 49.72 | 16,894,152 | -1.52(-2.97%) |
Jan 05, 2024 | 51.31 | 52.00 | 51.08 | 51.24 | 9,946,793 | +0.17(+0.33%) |
Jan 04, 2024 | 52.38 | 52.71 | 51.03 | 51.07 | 8,356,929 | -0.95(-1.82%) |
Jan 03, 2024 | 51.25 | 52.37 | 51.04 | 52.02 | 6,674,155 | +0.66(+1.29%) |