Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 42.63 | 43.99 | 42.05 | 43.60 | 1,259,809 | +1.04(+2.44%) |
May 21, 2024 | 43.15 | 43.29 | 41.63 | 42.56 | 1,084,601 | -0.66(-1.53%) |
May 20, 2024 | 41.19 | 43.29 | 40.99 | 43.22 | 884,326 | +1.91(+4.62%) |
May 17, 2024 | 42.00 | 42.42 | 41.16 | 41.31 | 866,626 | -0.69(-1.64%) |
May 16, 2024 | 41.85 | 42.08 | 40.85 | 42.00 | 3,156,785 | +0.08(+0.19%) |
May 15, 2024 | 42.15 | 43.41 | 41.44 | 41.92 | 1,021,124 | +0.72(+1.75%) |
May 14, 2024 | 43.01 | 43.80 | 41.05 | 41.20 | 1,454,733 | -1.81(-4.21%) |
May 13, 2024 | 42.91 | 43.91 | 42.13 | 43.01 | 1,153,467 | +1.02(+2.43%) |
May 10, 2024 | 42.86 | 43.06 | 41.35 | 41.99 | 979,770 | -0.53(-1.25%) |
May 09, 2024 | 42.73 | 43.00 | 41.71 | 42.52 | 1,060,516 | +0.22(+0.52%) |
May 08, 2024 | 44.12 | 44.12 | 41.57 | 42.30 | 2,160,435 | -1.60(-3.64%) |
May 07, 2024 | 45.10 | 47.60 | 41.75 | 43.90 | 4,518,900 | -4.91(-10.06%) |
May 06, 2024 | 47.32 | 49.06 | 47.17 | 48.81 | 1,849,828 | +1.35(+2.84%) |
May 03, 2024 | 48.46 | 48.76 | 47.22 | 47.46 | 1,106,943 | -0.03(-0.06%) |
May 02, 2024 | 46.62 | 47.74 | 46.10 | 47.49 | 1,020,629 | +1.46(+3.17%) |
May 01, 2024 | 44.75 | 47.23 | 44.49 | 46.03 | 2,333,761 | +1.84(+4.16%) |
Apr 30, 2024 | 46.60 | 46.85 | 38.22 | 44.19 | 6,668,278 | -3.65(-7.63%) |
Apr 29, 2024 | 48.98 | 49.38 | 47.56 | 47.84 | 1,400,640 | -2.02(-4.05%) |
Apr 26, 2024 | 50.00 | 50.98 | 48.85 | 49.86 | 1,215,021 | +1.93(+4.03%) |
Apr 25, 2024 | 49.27 | 49.31 | 47.02 | 47.93 | 1,122,426 | -2.00(-4.01%) |
Apr 24, 2024 | 48.84 | 50.41 | 48.62 | 49.93 | 1,245,776 | +1.21(+2.48%) |
Apr 23, 2024 | 48.18 | 50.00 | 47.97 | 48.72 | 1,184,940 | +1.08(+2.27%) |
Apr 22, 2024 | 48.08 | 48.42 | 46.63 | 47.64 | 784,529 | +0.11(+0.23%) |
Apr 19, 2024 | 47.52 | 48.19 | 46.53 | 47.53 | 1,179,340 | +0.02(+0.04%) |
Apr 18, 2024 | 47.91 | 48.83 | 46.40 | 47.51 | 1,946,309 | -0.52(-1.08%) |
Apr 17, 2024 | 51.67 | 52.44 | 47.96 | 48.03 | 1,678,616 | -3.79(-7.31%) |
Apr 16, 2024 | 51.40 | 53.06 | 50.70 | 51.82 | 1,007,686 | +0.32(+0.62%) |
Apr 15, 2024 | 51.76 | 53.04 | 50.28 | 51.50 | 2,616,448 | -0.29(-0.56%) |
Apr 12, 2024 | 55.13 | 55.60 | 50.07 | 51.79 | 2,002,863 | -3.94(-7.07%) |
Apr 11, 2024 | 57.15 | 57.85 | 55.22 | 55.73 | 1,053,934 | -1.11(-1.95%) |
Apr 10, 2024 | 53.71 | 57.03 | 53.71 | 56.84 | 780,445 | +1.72(+3.12%) |
Apr 09, 2024 | 53.77 | 55.33 | 53.45 | 55.12 | 852,427 | +1.31(+2.43%) |
Apr 08, 2024 | 55.99 | 55.99 | 53.76 | 53.81 | 809,179 | -2.10(-3.76%) |
Apr 05, 2024 | 55.60 | 56.13 | 54.44 | 55.91 | 695,017 | -0.14(-0.25%) |
Apr 04, 2024 | 56.95 | 58.12 | 55.90 | 56.05 | 762,485 | -0.90(-1.58%) |
Apr 03, 2024 | 55.40 | 57.49 | 55.12 | 56.95 | 1,080,371 | +1.25(+2.24%) |
Apr 02, 2024 | 58.51 | 58.51 | 54.42 | 55.70 | 1,164,628 | -4.01(-6.72%) |
Apr 01, 2024 | 58.66 | 59.91 | 57.56 | 59.71 | 963,639 | +0.93(+1.58%) |
Mar 28, 2024 | 58.47 | 58.95 | 56.82 | 58.78 | 1,253,208 | +0.29(+0.50%) |
Mar 27, 2024 | 59.36 | 59.36 | 57.64 | 58.49 | 1,035,417 | -0.51(-0.86%) |
Mar 26, 2024 | 56.32 | 59.07 | 55.88 | 59.00 | 1,215,500 | +3.47(+6.25%) |
Mar 25, 2024 | 55.36 | 56.72 | 55.08 | 55.53 | 738,337 | +0.14(+0.25%) |
Mar 22, 2024 | 57.00 | 57.00 | 55.21 | 55.39 | 995,035 | -1.22(-2.16%) |
Mar 21, 2024 | 56.00 | 57.29 | 55.60 | 56.61 | 1,170,169 | +1.09(+1.96%) |
Mar 20, 2024 | 56.34 | 56.34 | 53.19 | 55.52 | 1,560,425 | -1.40(-2.46%) |
Mar 19, 2024 | 55.75 | 57.70 | 55.56 | 56.92 | 1,083,333 | +0.66(+1.17%) |
Mar 18, 2024 | 57.06 | 57.48 | 55.97 | 56.26 | 975,358 | -0.48(-0.85%) |
Mar 15, 2024 | 55.99 | 57.04 | 55.45 | 56.74 | 1,057,049 | +0.26(+0.46%) |
Mar 14, 2024 | 57.07 | 57.17 | 55.17 | 56.48 | 1,557,345 | -0.88(-1.53%) |
Mar 13, 2024 | 58.56 | 59.54 | 56.85 | 57.36 | 1,133,297 | -1.14(-1.95%) |
Mar 12, 2024 | 60.64 | 60.64 | 57.82 | 58.50 | 1,635,246 | -2.19(-3.61%) |
Mar 11, 2024 | 61.46 | 63.07 | 60.31 | 60.69 | 610,009 | -0.94(-1.53%) |
Mar 08, 2024 | 63.40 | 63.40 | 61.30 | 61.63 | 627,261 | -0.81(-1.30%) |
Mar 07, 2024 | 61.48 | 62.58 | 60.26 | 62.44 | 1,656,627 | +1.50(+2.46%) |
Mar 06, 2024 | 62.00 | 64.33 | 60.24 | 60.94 | 1,699,552 | -1.53(-2.45%) |
Mar 05, 2024 | 64.32 | 64.58 | 60.76 | 62.47 | 1,319,453 | -2.16(-3.34%) |
Mar 04, 2024 | 64.14 | 66.00 | 61.80 | 64.63 | 1,525,111 | +0.74(+1.16%) |
Mar 01, 2024 | 62.86 | 65.74 | 61.52 | 63.89 | 2,801,568 | +1.92(+3.10%) |
Feb 29, 2024 | 64.09 | 65.72 | 60.98 | 61.97 | 2,018,783 | -2.08(-3.25%) |
Feb 28, 2024 | 70.45 | 70.45 | 63.50 | 64.05 | 2,001,044 | -5.30(-7.64%) |
Feb 27, 2024 | 69.56 | 70.84 | 66.29 | 69.35 | 2,923,088 | -2.38(-3.32%) |
Feb 26, 2024 | 68.79 | 71.90 | 67.92 | 71.73 | 1,602,428 | +3.26(+4.76%) |
Feb 23, 2024 | 67.49 | 68.73 | 67.02 | 68.47 | 771,227 | +0.88(+1.30%) |
Feb 22, 2024 | 67.59 | 68.17 | 66.90 | 67.59 | 793,711 | +0.70(+1.05%) |
Feb 21, 2024 | 67.13 | 67.93 | 66.27 | 66.89 | 936,504 | -0.96(-1.41%) |
Feb 20, 2024 | 68.07 | 69.80 | 67.25 | 67.85 | 854,143 | -0.93(-1.35%) |
Feb 16, 2024 | 67.58 | 69.20 | 67.10 | 68.78 | 991,891 | +1.20(+1.78%) |
Feb 15, 2024 | 67.99 | 68.65 | 66.87 | 67.58 | 1,030,517 | +0.19(+0.28%) |
Feb 14, 2024 | 67.04 | 68.24 | 66.24 | 67.39 | 1,194,551 | +1.22(+1.84%) |
Feb 13, 2024 | 66.68 | 67.53 | 64.51 | 66.17 | 1,321,006 | -1.58(-2.33%) |
Feb 12, 2024 | 68.50 | 69.00 | 66.94 | 67.75 | 1,298,905 | -0.81(-1.18%) |
Feb 09, 2024 | 68.82 | 69.39 | 68.11 | 68.56 | 2,591,299 | +0.44(+0.65%) |
Feb 08, 2024 | 66.79 | 68.64 | 66.79 | 68.12 | 2,695,095 | +1.42(+2.13%) |
Feb 07, 2024 | 67.25 | 67.30 | 65.49 | 66.70 | 601,369 | -0.61(-0.91%) |
Feb 06, 2024 | 68.57 | 68.57 | 66.48 | 67.31 | 877,751 | -0.85(-1.25%) |
Feb 05, 2024 | 65.74 | 68.17 | 63.51 | 68.16 | 2,509,616 | +5.60(+8.95%) |
Feb 02, 2024 | 61.60 | 62.99 | 60.52 | 62.56 | 947,673 | +0.43(+0.69%) |
Feb 01, 2024 | 63.45 | 64.92 | 61.89 | 62.13 | 1,809,741 | -1.16(-1.83%) |
Jan 31, 2024 | 66.23 | 66.74 | 63.28 | 63.29 | 1,110,955 | -2.68(-4.06%) |
Jan 30, 2024 | 65.53 | 66.67 | 64.32 | 65.97 | 1,213,258 | +0.61(+0.93%) |
Jan 29, 2024 | 63.38 | 66.05 | 63.08 | 65.36 | 1,455,166 | +1.32(+2.06%) |
Jan 26, 2024 | 66.02 | 66.29 | 63.73 | 64.04 | 1,418,671 | -2.21(-3.34%) |
Jan 25, 2024 | 67.60 | 68.26 | 66.00 | 66.25 | 1,475,457 | -0.27(-0.41%) |
Jan 24, 2024 | 66.74 | 67.64 | 65.50 | 66.52 | 1,585,611 | +0.34(+0.51%) |
Jan 23, 2024 | 63.81 | 66.62 | 62.35 | 66.18 | 2,049,202 | +0.73(+1.12%) |
Jan 22, 2024 | 64.04 | 66.02 | 64.04 | 65.45 | 1,318,913 | +1.65(+2.59%) |
Jan 19, 2024 | 63.98 | 64.15 | 62.94 | 63.80 | 1,818,477 | -0.08(-0.13%) |
Jan 18, 2024 | 66.58 | 66.58 | 62.17 | 63.88 | 1,894,096 | -2.04(-3.09%) |
Jan 17, 2024 | 65.58 | 67.69 | 65.39 | 65.92 | 1,941,483 | -0.38(-0.57%) |
Jan 16, 2024 | 69.22 | 69.22 | 66.12 | 66.30 | 1,874,683 | -3.93(-5.60%) |
Jan 12, 2024 | 66.80 | 71.06 | 66.50 | 70.23 | 2,407,028 | +4.14(+6.26%) |
Jan 11, 2024 | 69.42 | 69.70 | 65.33 | 66.09 | 1,991,043 | -3.27(-4.71%) |
Jan 10, 2024 | 72.50 | 73.00 | 68.78 | 69.36 | 1,978,303 | -3.11(-4.29%) |
Jan 09, 2024 | 68.34 | 73.80 | 67.80 | 72.47 | 3,032,341 | +4.12(+6.03%) |
Jan 08, 2024 | 59.36 | 69.25 | 58.57 | 68.35 | 4,474,687 | +8.74(+14.66%) |
Jan 05, 2024 | 60.26 | 60.40 | 58.58 | 59.61 | 1,762,882 | -1.12(-1.84%) |
Jan 04, 2024 | 60.00 | 64.91 | 59.45 | 60.73 | 2,834,902 | +0.73(+1.22%) |
Jan 03, 2024 | 60.32 | 61.55 | 59.64 | 60.00 | 1,531,445 | -1.27(-2.07%) |
Jan 02, 2024 | 59.89 | 61.67 | 59.20 | 61.27 | 997,691 | +1.41(+2.36%) |
Dec 29, 2023 | 62.60 | 63.38 | 59.81 | 59.86 | 1,629,044 | -2.97(-4.73%) |
Dec 28, 2023 | 62.90 | 64.50 | 61.27 | 62.83 | 1,821,705 | -0.11(-0.17%) |
Dec 27, 2023 | 60.23 | 63.21 | 59.71 | 62.94 | 1,399,375 | +2.84(+4.73%) |
Dec 26, 2023 | 57.80 | 60.71 | 56.75 | 60.10 | 1,161,699 | +2.38(+4.12%) |
Dec 22, 2023 | 56.00 | 60.70 | 55.70 | 57.72 | 2,565,440 | +3.28(+6.02%) |
Dec 21, 2023 | 55.73 | 56.69 | 54.08 | 54.44 | 1,251,393 | -0.52(-0.95%) |
Dec 20, 2023 | 57.09 | 58.36 | 54.87 | 54.96 | 1,912,650 | -3.02(-5.21%) |
Dec 19, 2023 | 56.50 | 58.55 | 56.24 | 57.98 | 1,673,383 | +2.00(+3.57%) |
Dec 18, 2023 | 52.37 | 57.13 | 52.10 | 55.98 | 3,000,418 | +3.30(+6.26%) |
Dec 15, 2023 | 52.21 | 54.14 | 50.82 | 52.68 | 5,545,095 | +0.50(+0.96%) |
Dec 14, 2023 | 53.27 | 53.30 | 46.44 | 52.18 | 15,449,900 | -10.70(-17.02%) |
Dec 13, 2023 | 61.81 | 62.94 | 59.89 | 62.88 | 1,843,455 | +1.12(+1.81%) |
Dec 12, 2023 | 60.36 | 61.87 | 59.44 | 61.77 | 1,445,769 | +1.88(+3.15%) |
Dec 11, 2023 | 61.92 | 62.02 | 56.38 | 59.88 | 3,093,848 | -2.85(-4.54%) |
Dec 08, 2023 | 63.50 | 63.50 | 61.35 | 62.73 | 1,637,092 | -1.31(-2.05%) |
Dec 07, 2023 | 64.00 | 65.47 | 63.30 | 64.04 | 1,902,222 | +1.06(+1.68%) |
Dec 06, 2023 | 64.81 | 65.11 | 62.84 | 62.98 | 1,546,155 | -1.84(-2.84%) |
Dec 05, 2023 | 64.35 | 66.30 | 64.27 | 64.82 | 2,627,104 | +0.95(+1.49%) |
Dec 04, 2023 | 59.82 | 64.83 | 59.79 | 63.87 | 3,039,653 | +2.29(+3.72%) |
Dec 01, 2023 | 53.99 | 61.69 | 53.30 | 61.58 | 5,431,276 | +7.71(+14.31%) |
Nov 30, 2023 | 50.52 | 54.96 | 50.52 | 53.87 | 2,440,113 | +3.57(+7.10%) |
Nov 29, 2023 | 47.22 | 50.31 | 47.16 | 50.30 | 2,522,254 | +3.14(+6.66%) |
Nov 28, 2023 | 48.13 | 48.22 | 46.29 | 47.16 | 1,287,516 | -1.13(-2.34%) |
Nov 27, 2023 | 48.62 | 49.29 | 47.13 | 48.29 | 1,511,817 | -0.11(-0.23%) |
Nov 24, 2023 | 47.80 | 48.86 | 47.37 | 48.40 | 624,874 | +0.77(+1.62%) |
Nov 22, 2023 | 49.50 | 49.50 | 47.19 | 47.63 | 1,540,667 | -1.73(-3.50%) |
Nov 21, 2023 | 49.12 | 50.19 | 48.43 | 49.36 | 952,876 | -0.14(-0.28%) |
Nov 20, 2023 | 48.33 | 49.52 | 47.89 | 49.50 | 921,380 | +0.40(+0.81%) |
Nov 17, 2023 | 47.74 | 50.63 | 47.56 | 49.10 | 1,957,691 | +1.21(+2.53%) |
Nov 16, 2023 | 48.57 | 48.72 | 47.02 | 47.89 | 1,114,294 | -0.51(-1.05%) |
Nov 15, 2023 | 48.02 | 49.57 | 48.00 | 48.40 | 1,648,199 | +0.26(+0.54%) |
Nov 14, 2023 | 46.85 | 48.97 | 46.70 | 48.14 | 1,570,367 | +2.40(+5.25%) |
Nov 13, 2023 | 46.20 | 46.80 | 44.29 | 45.74 | 1,178,143 | -1.25(-2.66%) |
Nov 10, 2023 | 46.36 | 47.18 | 45.63 | 46.99 | 1,041,113 | +0.63(+1.36%) |
Nov 09, 2023 | 48.45 | 49.40 | 46.10 | 46.36 | 1,478,292 | -0.63(-1.34%) |
Nov 08, 2023 | 47.27 | 47.50 | 45.86 | 46.99 | 1,192,677 | -0.31(-0.66%) |
Nov 07, 2023 | 46.06 | 47.75 | 45.23 | 47.30 | 1,742,077 | +1.85(+4.07%) |
Nov 06, 2023 | 45.93 | 46.03 | 41.19 | 45.45 | 7,307,910 | -1.38(-2.95%) |
Nov 03, 2023 | 48.84 | 50.00 | 46.51 | 46.83 | 1,825,179 | -2.49(-5.05%) |
Nov 02, 2023 | 50.60 | 51.74 | 49.25 | 49.32 | 1,850,772 | -0.58(-1.16%) |
Nov 01, 2023 | 46.08 | 51.00 | 45.75 | 49.90 | 3,120,991 | +1.24(+2.55%) |
Oct 31, 2023 | 47.29 | 48.75 | 46.10 | 48.66 | 2,295,717 | +0.75(+1.57%) |
Oct 30, 2023 | 47.76 | 49.05 | 47.73 | 47.91 | 1,089,509 | +0.37(+0.78%) |
Oct 27, 2023 | 48.53 | 48.53 | 46.51 | 47.54 | 1,493,516 | -0.91(-1.88%) |
Oct 26, 2023 | 47.56 | 49.00 | 47.35 | 48.45 | 1,445,793 | +0.96(+2.02%) |
Oct 25, 2023 | 48.02 | 48.83 | 46.95 | 47.49 | 1,610,891 | -1.47(-3.00%) |
Oct 24, 2023 | 45.91 | 49.15 | 45.91 | 48.96 | 1,717,592 | +3.56(+7.84%) |
Oct 23, 2023 | 46.02 | 46.62 | 45.19 | 45.40 | 1,251,217 | -1.00(-2.16%) |
Oct 20, 2023 | 46.29 | 47.94 | 46.07 | 46.40 | 1,863,255 | +0.22(+0.48%) |
Oct 19, 2023 | 45.78 | 47.16 | 44.55 | 46.18 | 1,366,816 | +0.13(+0.28%) |
Oct 18, 2023 | 47.01 | 48.02 | 45.71 | 46.05 | 1,375,984 | -0.73(-1.56%) |
Oct 17, 2023 | 48.50 | 49.08 | 44.82 | 46.78 | 2,704,840 | -1.40(-2.91%) |
Oct 16, 2023 | 47.92 | 49.40 | 47.16 | 48.18 | 2,246,388 | -0.26(-0.54%) |
Oct 13, 2023 | 44.15 | 50.49 | 44.06 | 48.44 | 5,700,239 | +4.54(+10.34%) |
Oct 12, 2023 | 44.31 | 45.28 | 43.12 | 43.90 | 1,965,558 | -1.02(-2.27%) |
Oct 11, 2023 | 44.16 | 45.37 | 43.75 | 44.92 | 1,429,039 | +0.52(+1.17%) |
Oct 10, 2023 | 42.69 | 44.49 | 42.07 | 44.40 | 2,265,171 | +1.71(+4.01%) |
Oct 09, 2023 | 40.38 | 42.74 | 40.35 | 42.69 | 2,150,831 | +1.66(+4.05%) |
Oct 06, 2023 | 40.57 | 43.31 | 40.41 | 41.03 | 3,560,573 | +1.39(+3.51%) |
Oct 05, 2023 | 36.54 | 40.67 | 36.48 | 39.64 | 6,588,004 | +2.02(+5.37%) |
Oct 04, 2023 | 38.57 | 38.57 | 36.92 | 37.62 | 1,922,417 | -1.32(-3.38%) |
Oct 03, 2023 | 36.85 | 39.64 | 36.31 | 38.94 | 2,136,154 | +1.80(+4.83%) |
Oct 02, 2023 | 38.75 | 39.20 | 36.86 | 37.14 | 1,918,771 | -0.90(-2.37%) |
Sep 29, 2023 | 40.12 | 40.42 | 37.93 | 38.04 | 1,859,064 | -1.63(-4.11%) |
Sep 28, 2023 | 39.00 | 40.73 | 37.63 | 39.67 | 3,277,701 | +0.84(+2.15%) |
Sep 27, 2023 | 42.86 | 43.03 | 35.06 | 38.84 | 9,453,166 | -4.34(-10.06%) |
Sep 26, 2023 | 43.23 | 44.74 | 43.10 | 43.18 | 1,663,358 | +0.10(+0.23%) |
Sep 25, 2023 | 44.24 | 43.34 | 42.77 | 43.08 | 1,721,374 | -0.69(-1.58%) |
Sep 22, 2023 | 47.42 | 47.76 | 43.02 | 43.77 | 3,271,715 | -3.23(-6.87%) |
Sep 21, 2023 | 48.19 | 48.32 | 45.76 | 47.00 | 2,341,328 | -1.53(-3.15%) |
Sep 20, 2023 | 48.21 | 50.17 | 48.21 | 48.53 | 3,446,907 | +0.23(+0.48%) |
Sep 19, 2023 | 51.00 | 51.54 | 47.61 | 48.30 | 7,119,484 | +1.30(+2.77%) |
Sep 18, 2023 | 43.88 | 47.17 | 43.08 | 47.00 | 2,640,540 | +2.56(+5.76%) |
Sep 15, 2023 | 45.34 | 46.99 | 44.15 | 44.44 | 5,146,192 | +1.13(+2.61%) |
Sep 14, 2023 | 42.62 | 44.14 | 42.41 | 43.31 | 1,535,639 | +0.83(+1.95%) |
Sep 13, 2023 | 41.80 | 43.53 | 41.80 | 42.48 | 1,561,752 | +0.24(+0.57%) |
Sep 12, 2023 | 41.20 | 42.71 | 40.86 | 42.24 | 1,341,132 | +0.73(+1.76%) |
Sep 11, 2023 | 41.79 | 42.69 | 41.09 | 41.51 | 1,101,897 | -0.07(-0.17%) |
Sep 08, 2023 | 42.87 | 42.98 | 40.80 | 41.58 | 1,808,431 | -1.41(-3.28%) |
Sep 07, 2023 | 42.24 | 43.20 | 42.21 | 42.99 | 1,319,190 | +0.24(+0.56%) |
Sep 06, 2023 | 43.38 | 44.52 | 41.32 | 42.75 | 1,452,837 | -0.35(-0.81%) |
Sep 05, 2023 | 42.77 | 43.80 | 41.92 | 43.10 | 1,543,964 | -0.38(-0.87%) |