Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 43.68 | 44.37 | 42.86 | 44.17 | 1,777,792 | +0.62(+1.42%) |
May 15, 2024 | 44.93 | 44.95 | 42.47 | 43.55 | 3,556,196 | -1.23(-2.75%) |
May 14, 2024 | 47.27 | 47.28 | 43.89 | 44.78 | 3,124,064 | -1.85(-3.97%) |
May 13, 2024 | 46.60 | 47.24 | 46.07 | 46.63 | 1,815,019 | +0.28(+0.60%) |
May 10, 2024 | 46.13 | 46.50 | 44.80 | 46.35 | 2,892,499 | +0.35(+0.76%) |
May 09, 2024 | 44.48 | 46.38 | 44.01 | 46.00 | 2,568,940 | +1.71(+3.86%) |
May 08, 2024 | 44.21 | 44.74 | 43.96 | 44.29 | 1,314,230 | -0.23(-0.52%) |
May 07, 2024 | 43.54 | 44.73 | 43.40 | 44.52 | 1,642,631 | +1.22(+2.82%) |
May 06, 2024 | 43.29 | 43.57 | 42.88 | 43.30 | 1,126,103 | +0.48(+1.12%) |
May 03, 2024 | 43.10 | 43.77 | 42.60 | 42.82 | 1,146,853 | +0.18(+0.42%) |
May 02, 2024 | 42.39 | 42.99 | 41.83 | 42.64 | 1,565,911 | +0.66(+1.57%) |
May 01, 2024 | 42.36 | 43.19 | 41.88 | 41.98 | 1,893,416 | -0.39(-0.92%) |
Apr 30, 2024 | 43.83 | 43.89 | 42.35 | 42.37 | 2,499,936 | -1.84(-4.16%) |
Apr 29, 2024 | 45.00 | 45.05 | 43.94 | 44.21 | 2,134,113 | -0.46(-1.03%) |
Apr 26, 2024 | 45.72 | 46.02 | 43.94 | 44.67 | 2,365,958 | -0.59(-1.30%) |
Apr 25, 2024 | 42.17 | 45.53 | 41.63 | 45.26 | 5,432,205 | +2.13(+4.94%) |
Apr 24, 2024 | 42.58 | 43.27 | 41.82 | 43.13 | 2,389,262 | -0.01(-0.02%) |
Apr 23, 2024 | 42.60 | 43.77 | 42.45 | 43.14 | 1,652,880 | +0.26(+0.61%) |
Apr 22, 2024 | 42.99 | 43.23 | 42.26 | 42.88 | 1,708,083 | +0.27(+0.63%) |
Apr 19, 2024 | 40.91 | 42.85 | 40.73 | 42.61 | 2,561,413 | +1.43(+3.47%) |
Apr 18, 2024 | 41.71 | 41.76 | 40.81 | 41.18 | 2,622,329 | -0.53(-1.27%) |
Apr 17, 2024 | 42.46 | 42.94 | 41.70 | 41.71 | 2,054,410 | -0.67(-1.58%) |
Apr 16, 2024 | 42.85 | 43.02 | 42.14 | 42.38 | 1,497,275 | -0.76(-1.76%) |
Apr 15, 2024 | 44.36 | 44.84 | 42.93 | 43.14 | 1,526,432 | -1.25(-2.82%) |
Apr 12, 2024 | 45.27 | 45.63 | 44.12 | 44.39 | 1,672,760 | -1.04(-2.29%) |
Apr 11, 2024 | 47.85 | 47.93 | 45.34 | 45.43 | 2,174,476 | -2.16(-4.54%) |
Apr 10, 2024 | 46.83 | 48.39 | 46.56 | 47.59 | 3,944,916 | -0.19(-0.40%) |
Apr 09, 2024 | 46.28 | 47.82 | 46.15 | 47.78 | 3,445,112 | +1.52(+3.29%) |
Apr 08, 2024 | 44.80 | 46.64 | 44.80 | 46.26 | 2,588,584 | +1.62(+3.63%) |
Apr 05, 2024 | 44.85 | 45.20 | 44.13 | 44.64 | 1,928,530 | -0.28(-0.62%) |
Apr 04, 2024 | 43.98 | 45.59 | 43.43 | 44.92 | 2,537,412 | +1.62(+3.74%) |
Apr 03, 2024 | 44.00 | 44.20 | 43.24 | 43.30 | 3,318,414 | -0.93(-2.10%) |
Apr 02, 2024 | 45.16 | 45.24 | 44.11 | 44.23 | 3,290,753 | -1.17(-2.58%) |
Apr 01, 2024 | 46.53 | 46.53 | 45.34 | 45.40 | 1,990,512 | -1.11(-2.39%) |
Mar 28, 2024 | 46.36 | 46.61 | 46.60 | 46.51 | 1,298,402 | +0.18(+0.39%) |
Mar 27, 2024 | 44.90 | 46.58 | 44.87 | 46.33 | 1,727,730 | +1.91(+4.30%) |
Mar 26, 2024 | 45.34 | 45.34 | 44.36 | 44.42 | 1,871,073 | -0.49(-1.09%) |
Mar 25, 2024 | 45.58 | 46.03 | 44.91 | 44.91 | 1,235,874 | -0.43(-0.95%) |
Mar 22, 2024 | 46.12 | 46.42 | 45.23 | 45.34 | 1,592,897 | -0.64(-1.39%) |
Mar 21, 2024 | 45.92 | 46.71 | 45.83 | 45.98 | 2,716,556 | +0.26(+0.57%) |
Mar 20, 2024 | 44.15 | 45.95 | 43.74 | 45.72 | 2,047,105 | +1.46(+3.30%) |
Mar 19, 2024 | 44.72 | 45.56 | 43.85 | 44.26 | 2,375,419 | -0.82(-1.82%) |
Mar 18, 2024 | 44.17 | 45.51 | 44.11 | 45.08 | 2,445,550 | +0.64(+1.44%) |
Mar 15, 2024 | 43.69 | 44.94 | 43.69 | 44.44 | 2,270,230 | +0.51(+1.16%) |
Mar 14, 2024 | 45.12 | 45.22 | 43.69 | 43.93 | 2,115,865 | -1.41(-3.11%) |
Mar 13, 2024 | 43.89 | 45.42 | 43.89 | 45.34 | 2,493,355 | +1.54(+3.52%) |
Mar 12, 2024 | 43.88 | 44.15 | 43.50 | 43.80 | 1,332,250 | +0.20(+0.46%) |
Mar 11, 2024 | 43.50 | 44.29 | 43.35 | 43.60 | 1,159,378 | +0.07(+0.16%) |
Mar 08, 2024 | 44.05 | 44.14 | 43.18 | 43.53 | 940,238 | -0.09(-0.21%) |
Mar 07, 2024 | 43.68 | 44.35 | 43.34 | 43.62 | 1,259,234 | +0.39(+0.90%) |
Mar 06, 2024 | 43.52 | 43.78 | 42.57 | 43.23 | 1,338,078 | +0.17(+0.39%) |
Mar 05, 2024 | 42.44 | 43.52 | 42.17 | 43.06 | 1,710,531 | +0.25(+0.58%) |
Mar 04, 2024 | 43.50 | 43.50 | 41.94 | 42.81 | 2,646,592 | -0.86(-1.97%) |
Mar 01, 2024 | 43.33 | 43.75 | 42.57 | 43.67 | 2,154,872 | +1.36(+3.21%) |
Feb 29, 2024 | 41.04 | 42.95 | 40.71 | 42.31 | 3,153,628 | +1.62(+3.98%) |
Feb 28, 2024 | 42.03 | 42.61 | 40.04 | 40.69 | 3,681,474 | -2.13(-4.97%) |
Feb 27, 2024 | 43.18 | 43.46 | 42.61 | 42.82 | 1,732,158 | +0.27(+0.63%) |
Feb 26, 2024 | 42.11 | 43.00 | 41.83 | 42.55 | 1,195,416 | +0.23(+0.54%) |
Feb 23, 2024 | 42.37 | 42.73 | 41.81 | 42.32 | 1,209,836 | -0.20(-0.47%) |
Feb 22, 2024 | 42.07 | 42.74 | 41.58 | 42.52 | 1,772,109 | +0.36(+0.85%) |
Feb 21, 2024 | 42.12 | 42.49 | 41.65 | 42.16 | 1,256,674 | -0.02(-0.05%) |
Feb 20, 2024 | 42.26 | 42.46 | 41.52 | 42.18 | 1,646,420 | -0.43(-1.01%) |
Feb 16, 2024 | 42.27 | 42.90 | 42.11 | 42.61 | 1,042,660 | -0.22(-0.51%) |
Feb 15, 2024 | 42.10 | 43.37 | 41.85 | 42.83 | 1,614,670 | +1.01(+2.42%) |
Feb 14, 2024 | 41.18 | 41.98 | 40.35 | 41.82 | 2,306,433 | +0.96(+2.35%) |
Feb 13, 2024 | 41.91 | 42.05 | 40.54 | 40.86 | 2,861,988 | -2.24(-5.20%) |
Feb 12, 2024 | 41.82 | 43.21 | 41.60 | 43.10 | 2,021,643 | +1.52(+3.66%) |
Feb 09, 2024 | 41.05 | 41.95 | 40.67 | 41.58 | 1,420,113 | +0.47(+1.14%) |
Feb 08, 2024 | 42.13 | 42.26 | 40.97 | 41.11 | 2,018,069 | -1.17(-2.77%) |
Feb 07, 2024 | 42.09 | 42.35 | 41.39 | 42.28 | 1,500,400 | +0.27(+0.64%) |
Feb 06, 2024 | 41.60 | 42.34 | 41.50 | 42.01 | 2,176,454 | +0.24(+0.57%) |
Feb 05, 2024 | 42.69 | 42.69 | 41.33 | 41.77 | 1,866,900 | -1.49(-3.44%) |
Feb 02, 2024 | 43.12 | 43.66 | 42.42 | 43.26 | 1,488,826 | -0.26(-0.60%) |
Feb 01, 2024 | 43.17 | 43.91 | 42.72 | 43.52 | 2,271,653 | +0.22(+0.51%) |
Jan 31, 2024 | 44.80 | 45.00 | 43.23 | 43.30 | 2,013,102 | -1.27(-2.85%) |
Jan 30, 2024 | 44.46 | 44.99 | 43.79 | 44.57 | 1,395,485 | -0.16(-0.36%) |
Jan 29, 2024 | 44.20 | 44.97 | 43.31 | 44.73 | 1,775,805 | +0.58(+1.31%) |
Jan 26, 2024 | 44.48 | 44.48 | 43.44 | 44.15 | 1,571,987 | +0.32(+0.73%) |
Jan 25, 2024 | 43.05 | 44.51 | 42.88 | 43.83 | 4,077,352 | +1.54(+3.64%) |
Jan 24, 2024 | 43.97 | 43.97 | 42.08 | 42.29 | 2,874,182 | -1.38(-3.16%) |
Jan 23, 2024 | 44.55 | 44.90 | 43.40 | 43.67 | 1,929,335 | -0.02(-0.05%) |
Jan 22, 2024 | 43.49 | 44.32 | 42.57 | 43.69 | 2,861,964 | +0.14(+0.32%) |
Jan 19, 2024 | 43.45 | 43.58 | 42.41 | 43.55 | 3,292,212 | +0.01(+0.02%) |
Jan 18, 2024 | 43.94 | 44.43 | 42.80 | 43.54 | 2,285,191 | -0.49(-1.11%) |
Jan 17, 2024 | 44.00 | 44.83 | 43.68 | 44.03 | 1,522,994 | -0.70(-1.56%) |
Jan 16, 2024 | 44.89 | 45.13 | 44.15 | 44.73 | 1,818,496 | -0.54(-1.19%) |
Jan 12, 2024 | 46.20 | 46.69 | 44.96 | 45.27 | 1,846,653 | -0.51(-1.11%) |
Jan 11, 2024 | 45.84 | 46.16 | 45.48 | 45.78 | 1,392,115 | -0.49(-1.06%) |
Jan 10, 2024 | 46.34 | 46.46 | 45.66 | 46.27 | 1,341,616 | -0.29(-0.62%) |
Jan 09, 2024 | 46.96 | 47.19 | 45.76 | 46.56 | 1,241,546 | -0.78(-1.65%) |
Jan 08, 2024 | 45.93 | 47.36 | 45.52 | 47.34 | 2,060,775 | +1.13(+2.45%) |
Jan 05, 2024 | 48.00 | 48.17 | 45.72 | 46.21 | 4,187,303 | -2.29(-4.72%) |
Jan 04, 2024 | 48.99 | 49.08 | 47.80 | 48.50 | 1,756,720 | -0.51(-1.04%) |
Jan 03, 2024 | 49.76 | 49.89 | 48.66 | 49.01 | 1,768,346 | -1.47(-2.91%) |
Jan 02, 2024 | 49.58 | 51.12 | 49.18 | 50.48 | 1,611,449 | +0.64(+1.28%) |
Dec 29, 2023 | 50.07 | 50.21 | 49.46 | 49.84 | 1,389,108 | -0.38(-0.76%) |
Dec 28, 2023 | 50.04 | 50.81 | 50.00 | 50.22 | 782,323 | -0.03(-0.06%) |
Dec 27, 2023 | 50.30 | 50.65 | 50.05 | 50.25 | 940,876 | -0.22(-0.44%) |
Dec 26, 2023 | 49.72 | 50.67 | 49.56 | 50.47 | 645,059 | +0.96(+1.94%) |
Dec 22, 2023 | 50.00 | 50.24 | 49.37 | 49.51 | 1,129,466 | -0.35(-0.70%) |
Dec 21, 2023 | 49.21 | 49.98 | 49.02 | 49.86 | 1,139,530 | +1.09(+2.23%) |
Dec 20, 2023 | 49.85 | 50.27 | 48.64 | 48.77 | 3,279,118 | -1.77(-3.50%) |
Dec 19, 2023 | 48.81 | 50.69 | 48.77 | 50.54 | 2,362,716 | +2.22(+4.59%) |
Dec 18, 2023 | 49.00 | 49.02 | 47.94 | 48.32 | 2,021,315 | -0.57(-1.17%) |
Dec 15, 2023 | 49.79 | 50.15 | 48.57 | 48.89 | 3,602,354 | -1.10(-2.20%) |
Dec 14, 2023 | 50.56 | 51.36 | 49.56 | 49.99 | 3,477,624 | +0.55(+1.11%) |
Dec 13, 2023 | 46.83 | 49.48 | 46.16 | 49.44 | 2,338,669 | +2.32(+4.92%) |
Dec 12, 2023 | 46.91 | 47.58 | 46.05 | 47.12 | 2,103,035 | -0.22(-0.46%) |
Dec 11, 2023 | 47.41 | 48.02 | 47.03 | 47.34 | 2,425,747 | -0.25(-0.53%) |
Dec 08, 2023 | 46.41 | 48.38 | 46.41 | 47.59 | 2,725,416 | +1.12(+2.41%) |
Dec 07, 2023 | 45.64 | 47.81 | 45.26 | 46.47 | 3,285,012 | +1.21(+2.67%) |
Dec 06, 2023 | 44.83 | 45.76 | 43.93 | 45.26 | 1,819,826 | +0.44(+0.98%) |
Dec 05, 2023 | 45.10 | 45.66 | 44.59 | 44.82 | 2,221,930 | -0.64(-1.41%) |
Dec 04, 2023 | 44.86 | 45.94 | 44.75 | 45.46 | 2,026,000 | +0.19(+0.42%) |
Dec 01, 2023 | 43.62 | 45.31 | 43.51 | 45.27 | 2,183,482 | +1.40(+3.19%) |
Nov 30, 2023 | 42.00 | 43.95 | 41.83 | 43.87 | 5,406,838 | +2.23(+5.36%) |
Nov 29, 2023 | 41.77 | 41.95 | 41.05 | 41.64 | 1,801,998 | +0.09(+0.22%) |
Nov 28, 2023 | 41.71 | 42.42 | 41.05 | 41.55 | 1,567,195 | -0.23(-0.55%) |
Nov 27, 2023 | 43.01 | 43.01 | 41.77 | 41.78 | 1,595,728 | -1.52(-3.51%) |
Nov 24, 2023 | 43.08 | 43.37 | 42.33 | 43.30 | 1,323,584 | +0.07(+0.16%) |
Nov 22, 2023 | 43.10 | 43.46 | 42.55 | 43.23 | 1,453,506 | +0.13(+0.30%) |
Nov 21, 2023 | 43.66 | 44.36 | 42.97 | 43.10 | 2,069,636 | -0.42(-0.97%) |
Nov 20, 2023 | 43.43 | 43.82 | 43.05 | 43.52 | 2,825,409 | -0.04(-0.09%) |
Nov 17, 2023 | 42.73 | 44.17 | 42.73 | 43.56 | 2,870,169 | +1.99(+4.79%) |
Nov 16, 2023 | 43.28 | 43.78 | 41.20 | 41.57 | 2,442,408 | -2.43(-5.52%) |
Nov 15, 2023 | 43.47 | 45.50 | 43.47 | 44.00 | 2,865,487 | +1.28(+3.00%) |
Nov 14, 2023 | 41.85 | 43.20 | 41.60 | 42.72 | 2,377,125 | +1.90(+4.65%) |
Nov 13, 2023 | 41.88 | 41.88 | 40.67 | 40.82 | 2,604,012 | -1.20(-2.86%) |
Nov 10, 2023 | 42.69 | 42.77 | 41.43 | 42.02 | 2,331,043 | -0.70(-1.64%) |
Nov 09, 2023 | 43.10 | 43.77 | 42.13 | 42.72 | 1,859,784 | -0.28(-0.65%) |
Nov 08, 2023 | 43.66 | 46.21 | 42.71 | 43.00 | 3,223,448 | -0.71(-1.62%) |
Nov 07, 2023 | 43.83 | 43.83 | 42.75 | 43.71 | 1,884,995 | -0.37(-0.84%) |
Nov 06, 2023 | 44.87 | 45.05 | 43.54 | 44.08 | 2,100,507 | -1.14(-2.52%) |
Nov 03, 2023 | 44.91 | 45.56 | 44.29 | 45.22 | 1,783,870 | +1.35(+3.08%) |
Nov 02, 2023 | 44.16 | 44.48 | 42.81 | 43.87 | 2,577,139 | +0.17(+0.39%) |
Nov 01, 2023 | 44.24 | 44.63 | 42.77 | 43.70 | 2,905,099 | -0.59(-1.33%) |
Oct 31, 2023 | 44.19 | 45.15 | 44.17 | 44.29 | 2,693,553 | +0.27(+0.61%) |
Oct 30, 2023 | 43.25 | 44.63 | 42.80 | 44.02 | 2,755,278 | +1.23(+2.87%) |
Oct 27, 2023 | 41.16 | 42.91 | 40.98 | 42.79 | 4,070,551 | +1.54(+3.73%) |
Oct 26, 2023 | 40.34 | 42.18 | 40.02 | 41.25 | 2,857,058 | +0.66(+1.63%) |
Oct 25, 2023 | 39.96 | 40.60 | 38.97 | 40.59 | 2,659,434 | +0.46(+1.15%) |
Oct 24, 2023 | 40.75 | 41.29 | 40.07 | 40.13 | 2,460,256 | -0.79(-1.93%) |
Oct 23, 2023 | 41.58 | 41.69 | 40.80 | 40.92 | 2,128,346 | -0.78(-1.87%) |
Oct 20, 2023 | 43.20 | 43.41 | 41.69 | 41.70 | 3,171,802 | -1.51(-3.49%) |
Oct 19, 2023 | 45.47 | 45.65 | 43.15 | 43.21 | 3,255,793 | -2.47(-5.41%) |
Oct 18, 2023 | 47.13 | 47.96 | 45.67 | 45.68 | 1,872,357 | -1.84(-3.87%) |
Oct 17, 2023 | 45.65 | 47.96 | 45.65 | 47.52 | 2,340,756 | +1.43(+3.10%) |
Oct 16, 2023 | 45.17 | 46.24 | 45.07 | 46.09 | 1,977,266 | +1.40(+3.13%) |
Oct 13, 2023 | 44.78 | 45.45 | 43.98 | 44.69 | 2,452,221 | -0.43(-0.95%) |
Oct 12, 2023 | 46.56 | 46.70 | 44.17 | 45.12 | 2,435,685 | -1.34(-2.88%) |
Oct 11, 2023 | 47.12 | 47.78 | 45.71 | 46.46 | 1,968,126 | -0.62(-1.32%) |
Oct 10, 2023 | 47.41 | 47.61 | 46.67 | 47.08 | 1,965,070 | -0.20(-0.42%) |
Oct 09, 2023 | 46.19 | 47.39 | 46.19 | 47.28 | 1,447,425 | +0.40(+0.85%) |
Oct 06, 2023 | 47.27 | 48.16 | 45.87 | 46.88 | 1,457,194 | -0.59(-1.24%) |
Oct 05, 2023 | 47.62 | 48.36 | 46.62 | 47.47 | 2,094,953 | -1.02(-2.10%) |
Oct 04, 2023 | 48.69 | 49.22 | 48.24 | 48.49 | 2,105,716 | -0.24(-0.49%) |
Oct 03, 2023 | 50.14 | 50.76 | 48.56 | 48.73 | 1,576,473 | -2.03(-4.00%) |