Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 47.05 | 48.18 | 47.05 | 47.76 | 2,200,935 | +0.29(+0.61%) |
Jun 13, 2024 | 47.63 | 47.72 | 47.10 | 47.47 | 2,480,453 | -0.52(-1.08%) |
Jun 12, 2024 | 49.87 | 50.08 | 47.81 | 47.99 | 2,563,014 | -0.23(-0.48%) |
Jun 11, 2024 | 48.56 | 48.91 | 47.86 | 48.22 | 2,630,847 | -1.25(-2.53%) |
Jun 10, 2024 | 49.76 | 49.82 | 49.22 | 49.47 | 2,485,840 | +0.30(+0.61%) |
Jun 07, 2024 | 49.14 | 49.73 | 48.99 | 49.17 | 2,968,029 | -1.85(-3.63%) |
Jun 06, 2024 | 49.56 | 51.06 | 49.39 | 51.02 | 2,757,304 | +1.49(+3.01%) |
Jun 05, 2024 | 48.96 | 49.89 | 48.67 | 49.53 | 3,995,837 | +1.24(+2.57%) |
Jun 04, 2024 | 50.15 | 50.34 | 47.39 | 48.29 | 5,352,708 | -3.15(-6.12%) |
Jun 03, 2024 | 52.21 | 52.57 | 51.26 | 51.44 | 2,151,678 | -0.61(-1.17%) |
May 31, 2024 | 51.66 | 52.27 | 51.02 | 52.05 | 2,882,203 | +0.66(+1.28%) |
May 30, 2024 | 50.98 | 52.07 | 50.74 | 51.39 | 1,696,829 | -0.25(-0.48%) |
May 29, 2024 | 51.85 | 52.17 | 51.44 | 51.64 | 1,979,879 | -1.13(-2.14%) |
May 28, 2024 | 52.28 | 53.06 | 51.88 | 52.77 | 2,366,647 | +1.41(+2.75%) |
May 24, 2024 | 51.10 | 51.54 | 50.63 | 51.36 | 1,792,882 | +0.96(+1.90%) |
May 23, 2024 | 50.91 | 51.20 | 49.96 | 50.40 | 2,349,743 | -0.31(-0.61%) |
May 22, 2024 | 51.74 | 52.04 | 50.29 | 50.71 | 4,991,986 | -2.69(-5.04%) |
May 21, 2024 | 54.26 | 54.48 | 53.31 | 53.40 | 3,057,605 | -1.37(-2.50%) |
May 20, 2024 | 54.11 | 55.13 | 53.76 | 54.77 | 4,005,147 | +0.98(+1.82%) |
May 17, 2024 | 52.93 | 53.84 | 52.58 | 53.79 | 2,952,794 | +1.99(+3.84%) |
May 16, 2024 | 52.00 | 52.50 | 51.60 | 51.80 | 2,672,130 | -0.33(-0.63%) |
May 15, 2024 | 52.85 | 53.03 | 51.65 | 52.13 | 2,519,816 | -0.41(-0.78%) |
May 14, 2024 | 51.60 | 52.74 | 51.41 | 52.54 | 2,755,684 | +1.08(+2.10%) |
May 13, 2024 | 51.70 | 52.01 | 51.16 | 51.46 | 2,049,271 | -0.24(-0.46%) |
May 10, 2024 | 51.70 | 52.45 | 51.34 | 51.70 | 3,035,437 | +0.38(+0.74%) |
May 09, 2024 | 49.87 | 51.65 | 49.70 | 51.32 | 4,553,983 | +1.73(+3.49%) |
May 08, 2024 | 49.22 | 49.66 | 48.83 | 49.59 | 2,930,575 | -0.75(-1.49%) |
May 07, 2024 | 49.93 | 50.51 | 49.78 | 50.34 | 2,499,227 | +0.45(+0.90%) |
May 06, 2024 | 50.00 | 50.45 | 49.67 | 49.89 | 3,016,291 | +0.60(+1.22%) |
May 03, 2024 | 49.42 | 50.25 | 48.90 | 49.29 | 2,689,323 | +0.84(+1.73%) |
May 02, 2024 | 48.18 | 49.18 | 47.86 | 48.45 | 3,325,177 | +0.04(+0.08%) |
May 01, 2024 | 49.13 | 49.40 | 48.14 | 48.41 | 3,422,694 | -0.78(-1.59%) |
Apr 30, 2024 | 49.50 | 50.36 | 49.17 | 49.19 | 3,251,646 | -1.88(-3.68%) |
Apr 29, 2024 | 50.80 | 51.65 | 50.13 | 51.07 | 4,139,688 | +0.69(+1.37%) |
Apr 26, 2024 | 50.00 | 50.93 | 49.40 | 50.38 | 5,100,983 | +0.84(+1.70%) |
Apr 25, 2024 | 48.69 | 49.79 | 47.00 | 49.54 | 10,821,363 | +4.10(+9.02%) |
Apr 24, 2024 | 45.60 | 46.00 | 44.62 | 45.44 | 3,641,785 | -0.09(-0.20%) |
Apr 23, 2024 | 44.63 | 45.66 | 44.53 | 45.53 | 4,159,574 | -0.33(-0.72%) |
Apr 22, 2024 | 46.13 | 46.37 | 45.17 | 45.86 | 6,873,140 | -1.27(-2.69%) |
Apr 19, 2024 | 47.25 | 47.97 | 46.84 | 47.13 | 3,660,103 | -0.59(-1.24%) |
Apr 18, 2024 | 47.96 | 48.38 | 47.18 | 47.72 | 3,175,680 | +0.52(+1.10%) |
Apr 17, 2024 | 47.96 | 48.87 | 47.04 | 47.20 | 5,068,220 | +0.07(+0.15%) |
Apr 16, 2024 | 46.50 | 47.58 | 45.99 | 47.13 | 4,202,783 | -0.63(-1.32%) |
Apr 15, 2024 | 48.75 | 49.05 | 47.41 | 47.76 | 4,178,801 | -0.14(-0.29%) |
Apr 12, 2024 | 49.46 | 50.46 | 47.55 | 47.90 | 4,980,588 | -0.67(-1.38%) |
Apr 11, 2024 | 49.29 | 49.55 | 47.98 | 48.57 | 4,055,469 | -0.81(-1.64%) |
Apr 10, 2024 | 48.12 | 50.30 | 47.77 | 49.38 | 6,453,260 | +0.24(+0.49%) |
Apr 09, 2024 | 47.81 | 49.34 | 47.67 | 49.14 | 5,704,581 | +2.18(+4.64%) |
Apr 08, 2024 | 47.62 | 47.90 | 46.73 | 46.96 | 3,213,826 | +0.23(+0.49%) |
Apr 05, 2024 | 46.80 | 46.93 | 46.31 | 46.73 | 4,025,678 | -0.19(-0.40%) |
Apr 04, 2024 | 48.25 | 48.51 | 46.75 | 46.92 | 4,893,021 | -0.94(-1.96%) |
Apr 03, 2024 | 46.44 | 47.91 | 46.35 | 47.86 | 6,367,546 | +1.53(+3.30%) |
Apr 02, 2024 | 46.50 | 46.81 | 45.77 | 46.33 | 4,550,024 | +0.07(+0.15%) |
Apr 01, 2024 | 46.39 | 47.12 | 45.69 | 46.26 | 5,495,580 | +0.48(+1.05%) |
Mar 28, 2024 | 44.32 | 46.23 | 45.99 | 45.78 | 6,221,388 | +1.86(+4.23%) |
Mar 27, 2024 | 43.07 | 43.95 | 43.02 | 43.92 | 3,176,741 | +0.84(+1.95%) |
Mar 26, 2024 | 43.48 | 43.57 | 43.03 | 43.08 | 1,969,224 | -0.08(-0.19%) |
Mar 25, 2024 | 43.55 | 44.29 | 43.09 | 43.16 | 2,538,019 | -0.44(-1.01%) |
Mar 22, 2024 | 44.09 | 44.56 | 43.55 | 43.60 | 2,920,127 | -1.16(-2.59%) |
Mar 21, 2024 | 45.36 | 45.50 | 44.41 | 44.76 | 4,067,951 | -0.23(-0.51%) |
Mar 20, 2024 | 43.37 | 45.13 | 43.20 | 44.99 | 5,459,128 | +1.40(+3.21%) |
Mar 19, 2024 | 43.35 | 44.03 | 43.21 | 43.59 | 3,280,105 | -0.81(-1.82%) |
Mar 18, 2024 | 45.18 | 45.37 | 44.26 | 44.40 | 4,174,285 | -0.47(-1.05%) |
Mar 15, 2024 | 45.00 | 45.31 | 44.36 | 44.87 | 4,907,872 | +0.09(+0.20%) |
Mar 14, 2024 | 45.35 | 45.62 | 44.38 | 44.78 | 3,979,481 | -0.77(-1.70%) |
Mar 13, 2024 | 42.84 | 46.01 | 42.83 | 45.55 | 9,488,140 | +3.44(+8.17%) |
Mar 12, 2024 | 41.58 | 42.14 | 41.05 | 42.11 | 2,866,449 | +0.72(+1.73%) |
Mar 11, 2024 | 41.11 | 41.73 | 40.84 | 41.40 | 2,419,812 | +0.17(+0.41%) |
Mar 08, 2024 | 41.15 | 41.55 | 40.71 | 41.23 | 2,671,639 | +0.20(+0.49%) |
Mar 07, 2024 | 40.14 | 41.19 | 40.07 | 41.03 | 3,386,708 | +1.60(+4.05%) |
Mar 06, 2024 | 39.33 | 39.83 | 39.16 | 39.43 | 2,515,284 | +0.84(+2.17%) |
Mar 05, 2024 | 39.11 | 39.46 | 38.58 | 38.59 | 1,767,833 | -0.69(-1.75%) |
Mar 04, 2024 | 39.14 | 39.70 | 39.05 | 39.28 | 3,068,195 | +0.19(+0.48%) |
Mar 01, 2024 | 38.53 | 39.26 | 38.53 | 39.09 | 11,965,099 | +0.78(+2.03%) |
Feb 29, 2024 | 37.76 | 38.57 | 37.70 | 38.31 | 2,445,548 | +0.95(+2.54%) |
Feb 28, 2024 | 37.75 | 37.98 | 37.20 | 37.37 | 3,603,285 | -0.85(-2.22%) |
Feb 27, 2024 | 38.93 | 38.93 | 38.18 | 38.22 | 3,056,136 | -0.48(-1.24%) |
Feb 26, 2024 | 38.93 | 39.41 | 38.15 | 38.69 | 4,218,015 | -0.80(-2.02%) |
Feb 23, 2024 | 38.21 | 39.56 | 38.21 | 39.49 | 4,883,291 | +0.97(+2.51%) |
Feb 22, 2024 | 38.89 | 39.87 | 38.46 | 38.52 | 6,587,841 | +0.52(+1.36%) |
Feb 21, 2024 | 37.91 | 38.27 | 37.60 | 38.01 | 3,355,395 | +0.21(+0.55%) |
Feb 20, 2024 | 38.28 | 38.58 | 37.27 | 37.80 | 4,036,531 | -0.80(-2.07%) |
Feb 16, 2024 | 38.80 | 39.23 | 38.50 | 38.59 | 7,898,459 | +0.45(+1.18%) |
Feb 15, 2024 | 37.94 | 38.41 | 37.75 | 38.15 | 3,016,132 | +0.56(+1.49%) |
Feb 14, 2024 | 37.06 | 37.61 | 36.83 | 37.59 | 2,649,135 | +0.69(+1.86%) |
Feb 13, 2024 | 37.07 | 37.30 | 36.40 | 36.90 | 2,885,318 | -0.66(-1.75%) |
Feb 12, 2024 | 37.12 | 37.70 | 37.06 | 37.56 | 2,895,587 | +0.66(+1.78%) |
Feb 09, 2024 | 37.57 | 37.79 | 36.64 | 36.90 | 5,096,408 | -0.94(-2.48%) |
Feb 08, 2024 | 38.22 | 38.28 | 37.51 | 37.84 | 3,222,667 | -0.49(-1.27%) |
Feb 07, 2024 | 38.67 | 38.76 | 38.10 | 38.32 | 2,740,073 | -0.27(-0.70%) |
Feb 06, 2024 | 38.62 | 39.04 | 38.49 | 38.59 | 4,257,000 | +0.21(+0.55%) |
Feb 05, 2024 | 38.91 | 38.97 | 37.79 | 38.38 | 2,568,756 | -1.22(-3.07%) |
Feb 02, 2024 | 39.90 | 40.03 | 39.23 | 39.60 | 3,096,945 | -0.66(-1.63%) |
Feb 01, 2024 | 40.11 | 40.75 | 40.04 | 40.26 | 2,574,188 | +0.36(+0.90%) |
Jan 31, 2024 | 40.33 | 40.69 | 39.86 | 39.90 | 2,642,234 | -0.51(-1.26%) |
Jan 30, 2024 | 40.06 | 40.78 | 39.62 | 40.41 | 2,653,357 | -0.03(-0.07%) |
Jan 29, 2024 | 40.05 | 40.45 | 39.45 | 40.44 | 2,141,918 | +0.34(+0.85%) |
Jan 26, 2024 | 40.37 | 40.45 | 39.41 | 40.10 | 1,841,699 | -0.23(-0.57%) |
Jan 25, 2024 | 39.99 | 40.49 | 39.74 | 40.33 | 3,606,131 | +0.48(+1.20%) |
Jan 24, 2024 | 40.26 | 40.79 | 39.83 | 39.85 | 5,170,000 | +0.92(+2.36%) |
Jan 23, 2024 | 38.89 | 39.28 | 38.50 | 38.93 | 4,061,724 | +0.89(+2.33%) |
Jan 22, 2024 | 38.06 | 38.63 | 37.82 | 38.05 | 4,189,287 | -0.36(-0.93%) |
Jan 19, 2024 | 37.43 | 38.44 | 37.40 | 38.40 | 5,171,992 | +1.22(+3.27%) |
Jan 18, 2024 | 37.20 | 37.24 | 36.59 | 37.19 | 3,399,880 | +0.36(+0.98%) |
Jan 17, 2024 | 36.66 | 37.59 | 36.59 | 36.83 | 3,458,590 | -0.88(-2.33%) |
Jan 16, 2024 | 36.90 | 38.08 | 36.49 | 37.71 | 6,974,628 | -0.24(-0.63%) |
Jan 12, 2024 | 39.02 | 39.17 | 37.89 | 37.95 | 3,525,913 | -0.55(-1.42%) |
Jan 11, 2024 | 38.93 | 38.93 | 37.98 | 38.49 | 2,629,437 | -0.11(-0.28%) |
Jan 10, 2024 | 38.80 | 39.20 | 38.40 | 38.60 | 3,130,325 | -0.32(-0.82%) |
Jan 09, 2024 | 39.53 | 39.73 | 38.90 | 38.92 | 3,776,442 | -1.13(-2.81%) |
Jan 08, 2024 | 39.88 | 40.29 | 39.18 | 40.05 | 2,972,991 | -0.22(-0.54%) |
Jan 05, 2024 | 39.77 | 40.56 | 39.63 | 40.27 | 2,368,422 | +0.14(+0.35%) |
Jan 04, 2024 | 40.29 | 40.40 | 39.52 | 40.13 | 4,065,415 | -0.33(-0.81%) |
Jan 03, 2024 | 40.02 | 41.06 | 39.67 | 40.46 | 3,238,083 | -0.41(-1.00%) |
Jan 02, 2024 | 41.52 | 41.75 | 40.73 | 40.87 | 3,136,939 | -1.29(-3.05%) |
Dec 29, 2023 | 42.22 | 42.46 | 41.96 | 42.15 | 1,535,931 | -0.35(-0.82%) |
Dec 28, 2023 | 42.37 | 42.88 | 42.33 | 42.50 | 2,572,399 | -0.08(-0.19%) |
Dec 27, 2023 | 42.40 | 42.83 | 42.19 | 42.58 | 1,322,701 | +0.10(+0.23%) |
Dec 26, 2023 | 42.02 | 42.70 | 41.96 | 42.48 | 1,514,859 | +0.52(+1.24%) |
Dec 22, 2023 | 42.45 | 42.63 | 41.79 | 41.96 | 2,599,424 | -0.32(-0.75%) |
Dec 21, 2023 | 42.03 | 42.40 | 41.84 | 42.28 | 3,631,304 | +1.00(+2.42%) |
Dec 20, 2023 | 42.38 | 42.51 | 41.27 | 41.29 | 2,541,145 | -1.03(-2.43%) |
Dec 19, 2023 | 41.50 | 42.52 | 41.46 | 42.31 | 3,022,572 | +1.05(+2.54%) |
Dec 18, 2023 | 41.80 | 42.17 | 41.26 | 41.27 | 4,075,120 | -0.18(-0.43%) |
Dec 15, 2023 | 40.80 | 41.73 | 40.66 | 41.45 | 3,328,907 | +0.38(+0.92%) |
Dec 14, 2023 | 40.00 | 41.60 | 39.78 | 41.07 | 8,490,191 | +2.09(+5.37%) |
Dec 13, 2023 | 37.95 | 39.00 | 37.11 | 38.97 | 5,206,899 | +0.97(+2.55%) |
Dec 12, 2023 | 37.57 | 38.02 | 37.30 | 38.01 | 2,773,680 | +0.26(+0.69%) |
Dec 11, 2023 | 38.10 | 38.11 | 37.36 | 37.75 | 2,947,254 | -0.88(-2.27%) |
Dec 08, 2023 | 36.93 | 38.65 | 36.93 | 38.62 | 4,201,931 | +1.46(+3.92%) |
Dec 07, 2023 | 37.07 | 37.32 | 36.70 | 37.17 | 2,723,519 | +0.61(+1.66%) |
Dec 06, 2023 | 37.02 | 37.60 | 36.48 | 36.56 | 3,222,078 | +0.04(+0.11%) |
Dec 05, 2023 | 36.95 | 37.17 | 36.42 | 36.52 | 2,860,865 | -0.80(-2.14%) |
Dec 04, 2023 | 37.89 | 38.22 | 37.28 | 37.32 | 3,021,603 | -1.43(-3.68%) |
Dec 01, 2023 | 37.68 | 39.11 | 37.68 | 38.74 | 3,624,285 | +1.20(+3.19%) |
Nov 30, 2023 | 37.04 | 37.59 | 36.98 | 37.55 | 3,221,410 | +0.57(+1.54%) |
Nov 29, 2023 | 36.75 | 37.29 | 36.45 | 36.98 | 4,161,863 | +0.34(+0.93%) |
Nov 28, 2023 | 35.85 | 36.65 | 35.50 | 36.64 | 4,249,834 | +1.12(+3.14%) |
Nov 27, 2023 | 36.08 | 36.08 | 35.15 | 35.52 | 3,668,680 | -0.84(-2.30%) |
Nov 24, 2023 | 36.13 | 36.80 | 36.11 | 36.36 | 1,949,894 | +0.08(+0.22%) |
Nov 22, 2023 | 35.60 | 36.28 | 35.57 | 36.28 | 3,689,869 | +0.15(+0.41%) |
Nov 21, 2023 | 36.13 | 37.14 | 35.71 | 36.13 | 4,309,938 | -0.14(-0.38%) |
Nov 20, 2023 | 36.43 | 36.83 | 35.51 | 36.27 | 4,362,698 | +0.37(+1.03%) |
Nov 17, 2023 | 35.62 | 36.28 | 35.40 | 35.90 | 4,407,012 | +0.70(+1.98%) |
Nov 16, 2023 | 35.40 | 35.76 | 34.47 | 35.20 | 5,339,594 | -0.30(-0.84%) |
Nov 15, 2023 | 36.52 | 36.82 | 34.93 | 35.50 | 9,883,610 | -1.03(-2.81%) |
Nov 14, 2023 | 39.00 | 39.00 | 36.42 | 36.53 | 13,293,116 | +0.18(+0.49%) |
Nov 13, 2023 | 35.51 | 36.82 | 35.37 | 36.35 | 2,985,360 | +1.08(+3.05%) |
Nov 10, 2023 | 34.71 | 35.43 | 34.39 | 35.27 | 1,933,471 | +0.92(+2.67%) |
Nov 09, 2023 | 34.75 | 35.04 | 34.28 | 34.36 | 2,090,283 | -0.03(-0.09%) |
Nov 08, 2023 | 35.19 | 35.51 | 34.32 | 34.39 | 3,731,049 | -0.88(-2.49%) |
Nov 07, 2023 | 35.97 | 36.00 | 34.98 | 35.26 | 2,809,852 | -1.48(-4.02%) |
Nov 06, 2023 | 37.33 | 37.49 | 36.55 | 36.74 | 1,678,592 | -0.39(-1.05%) |
Nov 03, 2023 | 37.17 | 37.64 | 36.99 | 37.13 | 3,473,826 | +0.32(+0.87%) |
Nov 02, 2023 | 35.86 | 36.94 | 35.71 | 36.81 | 2,679,426 | +1.45(+4.09%) |
Nov 01, 2023 | 35.30 | 35.49 | 34.66 | 35.36 | 2,603,657 | +0.12(+0.34%) |
Oct 31, 2023 | 35.25 | 35.77 | 34.99 | 35.24 | 3,047,927 | -0.09(-0.25%) |
Oct 30, 2023 | 36.61 | 36.63 | 35.12 | 35.33 | 3,720,254 | -0.70(-1.94%) |
Oct 27, 2023 | 36.61 | 36.72 | 35.62 | 36.03 | 2,580,443 | +0.00(+0.00%) |
Oct 26, 2023 | 34.93 | 36.51 | 34.46 | 36.03 | 3,805,869 | +0.96(+2.73%) |
Oct 25, 2023 | 35.40 | 36.26 | 34.80 | 35.07 | 6,539,135 | -0.13(-0.37%) |
Oct 24, 2023 | 37.04 | 37.37 | 35.16 | 35.20 | 11,324,326 | -3.55(-9.16%) |
Oct 23, 2023 | 38.86 | 39.18 | 38.35 | 38.75 | 3,299,576 | -0.51(-1.30%) |
Oct 20, 2023 | 39.39 | 39.91 | 39.17 | 39.26 | 2,201,022 | -0.55(-1.38%) |
Oct 19, 2023 | 40.75 | 40.95 | 39.64 | 39.81 | 4,254,047 | -1.11(-2.71%) |
Oct 18, 2023 | 40.35 | 41.57 | 40.33 | 40.92 | 2,871,103 | +0.07(+0.17%) |
Oct 17, 2023 | 39.39 | 40.93 | 39.34 | 40.85 | 3,474,597 | +0.87(+2.17%) |
Oct 16, 2023 | 39.19 | 40.37 | 38.93 | 39.98 | 3,529,082 | +1.18(+3.03%) |
Oct 13, 2023 | 39.69 | 39.81 | 38.70 | 38.80 | 2,179,962 | -0.43(-1.09%) |
Oct 12, 2023 | 41.13 | 41.13 | 38.71 | 39.23 | 3,575,165 | -1.80(-4.38%) |
Oct 11, 2023 | 41.59 | 41.73 | 40.83 | 41.03 | 1,578,738 | -0.35(-0.84%) |
Oct 10, 2023 | 41.09 | 41.80 | 41.09 | 41.38 | 2,610,652 | +0.47(+1.15%) |
Oct 09, 2023 | 40.19 | 41.01 | 40.18 | 40.91 | 1,456,649 | +0.14(+0.34%) |
Oct 06, 2023 | 40.22 | 41.22 | 40.01 | 40.77 | 2,969,191 | +0.91(+2.28%) |
Oct 05, 2023 | 39.00 | 39.99 | 38.83 | 39.86 | 2,623,641 | +0.56(+1.42%) |
Oct 04, 2023 | 39.77 | 39.89 | 38.87 | 39.30 | 3,081,701 | -0.52(-1.30%) |
Oct 03, 2023 | 40.45 | 41.10 | 39.77 | 39.82 | 3,584,113 | -1.67(-4.01%) |