Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 47.18 | 47.20 | 46.53 | 46.63 | 1,377,638 | -0.38(-0.81%) |
May 09, 2024 | 46.58 | 47.18 | 46.40 | 47.01 | 2,841,455 | +0.52(+1.12%) |
May 08, 2024 | 47.19 | 47.54 | 46.45 | 46.49 | 967,864 | -0.56(-1.19%) |
May 07, 2024 | 47.18 | 47.46 | 46.82 | 47.05 | 1,491,993 | +0.10(+0.21%) |
May 06, 2024 | 46.13 | 46.96 | 46.07 | 46.95 | 1,634,528 | +0.98(+2.12%) |
May 03, 2024 | 44.91 | 46.08 | 44.71 | 45.97 | 1,953,579 | +1.38(+3.08%) |
May 02, 2024 | 44.67 | 44.82 | 44.23 | 44.60 | 2,125,953 | +0.06(+0.13%) |
May 01, 2024 | 44.41 | 44.86 | 44.15 | 44.54 | 2,481,092 | +0.12(+0.27%) |
Apr 30, 2024 | 44.35 | 45.18 | 44.15 | 44.42 | 1,468,466 | -0.21(-0.47%) |
Apr 29, 2024 | 44.86 | 44.98 | 44.44 | 44.63 | 1,237,151 | -0.13(-0.29%) |
Apr 26, 2024 | 44.33 | 45.13 | 44.29 | 44.76 | 1,693,734 | +0.63(+1.42%) |
Apr 25, 2024 | 43.46 | 44.61 | 43.04 | 44.13 | 2,456,299 | +1.40(+3.27%) |
Apr 24, 2024 | 42.45 | 42.81 | 42.20 | 42.73 | 4,297,351 | +0.22(+0.52%) |
Apr 23, 2024 | 42.46 | 42.62 | 42.11 | 42.51 | 2,527,829 | +0.19(+0.45%) |
Apr 22, 2024 | 42.65 | 42.74 | 42.15 | 42.32 | 3,363,282 | -0.05(-0.12%) |
Apr 19, 2024 | 42.44 | 42.59 | 42.05 | 42.37 | 2,087,290 | +0.07(+0.16%) |
Apr 18, 2024 | 42.33 | 42.81 | 41.59 | 42.30 | 2,061,708 | -0.57(-1.33%) |
Apr 17, 2024 | 43.28 | 43.37 | 42.67 | 42.87 | 1,430,009 | -0.30(-0.69%) |
Apr 16, 2024 | 43.30 | 43.55 | 43.13 | 43.17 | 1,753,580 | +0.03(+0.07%) |
Apr 15, 2024 | 43.98 | 44.13 | 43.05 | 43.14 | 1,710,368 | -1.07(-2.41%) |
Apr 12, 2024 | 44.31 | 44.50 | 43.78 | 44.21 | 1,827,175 | -0.29(-0.65%) |
Apr 11, 2024 | 44.98 | 44.98 | 44.49 | 44.50 | 1,651,523 | -0.51(-1.13%) |
Apr 10, 2024 | 44.49 | 45.26 | 44.38 | 45.00 | 1,424,704 | +0.14(+0.31%) |
Apr 09, 2024 | 45.06 | 45.25 | 44.60 | 44.87 | 1,583,561 | -0.06(-0.13%) |
Apr 08, 2024 | 45.11 | 45.33 | 44.81 | 44.92 | 1,480,069 | -0.30(-0.66%) |
Apr 05, 2024 | 44.55 | 45.33 | 44.48 | 45.22 | 1,470,183 | +0.80(+1.79%) |
Apr 04, 2024 | 45.51 | 45.51 | 44.36 | 44.43 | 1,667,907 | -0.90(-1.98%) |
Apr 03, 2024 | 45.35 | 45.71 | 45.24 | 45.32 | 1,293,149 | -0.06(-0.13%) |
Apr 02, 2024 | 45.48 | 45.81 | 45.32 | 45.38 | 1,669,278 | -0.19(-0.42%) |
Apr 01, 2024 | 46.14 | 46.19 | 45.50 | 45.57 | 1,592,684 | -0.55(-1.19%) |
Mar 28, 2024 | 46.63 | 46.70 | 45.98 | 46.12 | 1,369,746 | -0.43(-0.92%) |
Mar 27, 2024 | 46.04 | 46.67 | 45.98 | 46.55 | 3,877,078 | +0.86(+1.88%) |
Mar 26, 2024 | 45.69 | 45.90 | 45.54 | 45.69 | 1,890,205 | -0.06(-0.13%) |
Mar 25, 2024 | 46.35 | 46.35 | 45.75 | 45.75 | 1,100,352 | -0.64(-1.38%) |
Mar 22, 2024 | 46.56 | 46.64 | 46.01 | 46.39 | 1,153,552 | +0.02(+0.04%) |
Mar 21, 2024 | 46.65 | 46.84 | 46.27 | 46.37 | 2,325,958 | -0.31(-0.66%) |
Mar 20, 2024 | 47.07 | 47.30 | 46.62 | 46.68 | 1,758,045 | -0.18(-0.38%) |
Mar 19, 2024 | 46.69 | 46.93 | 46.35 | 46.86 | 1,893,835 | +0.35(+0.75%) |
Mar 18, 2024 | 46.25 | 46.88 | 46.23 | 46.51 | 1,571,116 | +0.31(+0.67%) |
Mar 15, 2024 | 45.34 | 46.25 | 45.34 | 46.20 | 2,266,180 | +0.41(+0.89%) |
Mar 14, 2024 | 46.12 | 46.18 | 45.23 | 45.79 | 1,826,692 | -0.33(-0.71%) |
Mar 13, 2024 | 45.65 | 46.24 | 45.50 | 46.12 | 1,624,536 | +0.48(+1.05%) |
Mar 12, 2024 | 45.58 | 45.98 | 45.31 | 45.64 | 1,934,567 | +0.06(+0.13%) |
Mar 11, 2024 | 45.26 | 45.79 | 44.64 | 45.58 | 1,908,360 | +0.28(+0.62%) |
Mar 08, 2024 | 44.96 | 45.33 | 44.87 | 45.30 | 1,566,561 | +0.21(+0.46%) |
Mar 07, 2024 | 45.45 | 45.45 | 44.83 | 45.09 | 1,667,982 | +0.43(+0.96%) |
Mar 06, 2024 | 44.35 | 44.85 | 44.01 | 44.67 | 1,661,771 | +0.53(+1.20%) |
Mar 05, 2024 | 45.00 | 45.00 | 44.04 | 44.14 | 1,726,227 | -0.80(-1.77%) |
Mar 04, 2024 | 43.87 | 45.09 | 43.87 | 44.94 | 2,598,076 | +1.08(+2.45%) |
Mar 01, 2024 | 43.18 | 43.89 | 42.98 | 43.86 | 2,015,198 | -0.07(-0.16%) |
Feb 29, 2024 | 43.54 | 44.03 | 43.28 | 43.93 | 2,879,512 | +0.60(+1.38%) |
Feb 28, 2024 | 42.97 | 43.37 | 42.64 | 43.33 | 1,498,342 | +0.78(+1.83%) |
Feb 27, 2024 | 42.64 | 42.86 | 42.23 | 42.55 | 1,708,906 | -0.24(-0.56%) |
Feb 26, 2024 | 42.53 | 43.24 | 42.41 | 42.79 | 3,017,723 | +0.35(+0.82%) |
Feb 23, 2024 | 41.66 | 42.48 | 41.51 | 42.44 | 1,443,974 | +0.75(+1.79%) |
Feb 22, 2024 | 41.17 | 41.89 | 41.17 | 41.70 | 4,746,915 | +0.46(+1.11%) |
Feb 21, 2024 | 40.76 | 41.28 | 40.75 | 41.24 | 2,765,743 | +0.42(+1.03%) |
Feb 20, 2024 | 40.75 | 41.42 | 40.63 | 40.82 | 4,574,751 | +0.05(+0.12%) |
Feb 16, 2024 | 41.42 | 41.70 | 40.13 | 40.77 | 3,839,429 | -0.67(-1.61%) |
Feb 15, 2024 | 41.81 | 42.50 | 41.05 | 41.43 | 5,258,374 | -2.51(-5.72%) |
Feb 14, 2024 | 43.68 | 44.10 | 43.48 | 43.95 | 2,557,891 | +0.40(+0.91%) |
Feb 13, 2024 | 43.16 | 43.70 | 43.03 | 43.55 | 2,600,521 | +0.28(+0.64%) |
Feb 12, 2024 | 43.12 | 43.34 | 42.82 | 43.27 | 1,861,745 | +0.09(+0.21%) |
Feb 09, 2024 | 43.46 | 43.82 | 42.90 | 43.18 | 1,934,519 | -0.25(-0.57%) |
Feb 08, 2024 | 43.81 | 44.04 | 43.39 | 43.43 | 2,422,632 | -0.47(-1.06%) |
Feb 07, 2024 | 43.84 | 43.99 | 43.32 | 43.90 | 1,611,354 | +0.19(+0.43%) |
Feb 06, 2024 | 43.29 | 43.80 | 43.29 | 43.71 | 1,239,104 | +0.49(+1.13%) |
Feb 05, 2024 | 43.59 | 43.65 | 42.99 | 43.22 | 1,272,355 | -0.50(-1.14%) |
Feb 02, 2024 | 43.82 | 44.00 | 43.40 | 43.72 | 1,142,266 | -0.22(-0.50%) |
Feb 01, 2024 | 42.94 | 43.95 | 42.49 | 43.94 | 1,277,770 | +0.92(+2.15%) |
Jan 31, 2024 | 43.27 | 43.44 | 42.83 | 43.01 | 1,915,969 | -0.24(-0.55%) |
Jan 30, 2024 | 43.01 | 43.39 | 42.71 | 43.25 | 1,488,278 | +0.30(+0.69%) |
Jan 29, 2024 | 42.93 | 43.04 | 42.58 | 42.95 | 1,711,171 | +0.02(+0.05%) |
Jan 26, 2024 | 42.81 | 43.02 | 42.46 | 42.93 | 1,509,611 | +0.22(+0.51%) |
Jan 25, 2024 | 43.11 | 43.11 | 42.19 | 42.72 | 2,635,844 | -0.28(-0.65%) |
Jan 24, 2024 | 43.92 | 43.94 | 42.98 | 42.99 | 2,270,183 | -0.92(-2.10%) |
Jan 23, 2024 | 43.78 | 43.97 | 43.61 | 43.92 | 1,051,738 | +0.14(+0.32%) |
Jan 22, 2024 | 43.90 | 44.13 | 43.64 | 43.78 | 1,001,343 | -0.05(-0.11%) |
Jan 19, 2024 | 43.62 | 43.83 | 43.17 | 43.83 | 1,184,350 | +0.41(+0.94%) |
Jan 18, 2024 | 43.07 | 43.48 | 43.03 | 43.42 | 959,173 | +0.35(+0.81%) |
Jan 17, 2024 | 43.20 | 43.48 | 43.04 | 43.07 | 1,735,096 | -0.31(-0.71%) |
Jan 16, 2024 | 43.26 | 43.51 | 43.25 | 43.38 | 1,408,325 | -0.07(-0.16%) |
Jan 12, 2024 | 43.69 | 43.91 | 43.40 | 43.45 | 1,359,322 | -0.10(-0.23%) |
Jan 11, 2024 | 43.07 | 43.63 | 43.04 | 43.55 | 1,357,496 | +0.56(+1.29%) |
Jan 10, 2024 | 42.68 | 43.00 | 42.64 | 42.99 | 1,585,844 | +0.23(+0.53%) |
Jan 09, 2024 | 42.47 | 42.81 | 42.31 | 42.76 | 1,052,330 | +0.19(+0.44%) |
Jan 08, 2024 | 42.51 | 42.68 | 42.30 | 42.58 | 1,375,077 | +0.17(+0.40%) |
Jan 05, 2024 | 42.29 | 42.59 | 42.24 | 42.41 | 1,823,346 | -0.09(-0.21%) |
Jan 04, 2024 | 42.08 | 42.59 | 42.01 | 42.50 | 1,973,114 | +0.55(+1.30%) |
Jan 03, 2024 | 43.01 | 43.05 | 41.95 | 41.95 | 1,802,358 | -1.02(-2.38%) |
Jan 02, 2024 | 43.26 | 43.43 | 42.74 | 42.97 | 1,755,080 | -0.40(-0.92%) |
Dec 29, 2023 | 43.55 | 43.68 | 43.34 | 43.37 | 1,331,499 | -0.10(-0.23%) |
Dec 28, 2023 | 43.55 | 43.56 | 43.14 | 43.47 | 3,565,503 | +0.13(+0.30%) |
Dec 27, 2023 | 42.80 | 43.40 | 42.73 | 43.34 | 1,502,102 | +0.37(+0.86%) |
Dec 26, 2023 | 42.63 | 43.12 | 42.63 | 42.97 | 1,197,753 | +0.29(+0.67%) |
Dec 22, 2023 | 42.67 | 42.77 | 42.42 | 42.69 | 1,097,162 | +0.17(+0.40%) |
Dec 21, 2023 | 42.11 | 42.53 | 41.93 | 42.52 | 1,633,740 | +0.47(+1.11%) |
Dec 20, 2023 | 41.96 | 42.73 | 41.78 | 42.05 | 1,329,963 | -0.18(-0.42%) |
Dec 19, 2023 | 42.32 | 42.53 | 42.15 | 42.23 | 1,627,176 | -0.12(-0.28%) |
Dec 18, 2023 | 42.09 | 42.55 | 41.96 | 42.35 | 1,336,177 | +0.49(+1.16%) |
Dec 15, 2023 | 42.06 | 42.43 | 41.54 | 41.86 | 4,900,685 | -0.59(-1.38%) |
Dec 14, 2023 | 43.58 | 43.61 | 42.12 | 42.45 | 2,848,920 | -0.73(-1.68%) |
Dec 13, 2023 | 41.96 | 43.20 | 41.87 | 43.17 | 2,302,937 | +1.41(+3.38%) |
Dec 12, 2023 | 41.43 | 41.78 | 41.18 | 41.76 | 1,246,387 | +0.42(+1.01%) |
Dec 11, 2023 | 41.16 | 41.57 | 41.16 | 41.34 | 2,170,619 | +0.20(+0.48%) |
Dec 08, 2023 | 41.13 | 41.32 | 41.00 | 41.15 | 1,422,432 | +0.07(+0.17%) |
Dec 07, 2023 | 41.03 | 41.18 | 40.66 | 41.08 | 1,696,908 | +0.01(+0.02%) |
Dec 06, 2023 | 40.90 | 41.23 | 40.81 | 41.07 | 1,985,982 | +0.36(+0.88%) |
Dec 05, 2023 | 40.83 | 40.84 | 40.49 | 40.71 | 981,658 | -0.14(-0.34%) |
Dec 04, 2023 | 40.59 | 41.09 | 40.59 | 40.85 | 1,431,156 | +0.22(+0.54%) |