Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 43.50 | 43.50 | 41.80 | 41.90 | 9,989,951 | -1.48(-3.41%) |
May 21, 2024 | 44.34 | 44.34 | 43.29 | 43.38 | 9,548,668 | -1.34(-3.00%) |
May 20, 2024 | 44.18 | 44.74 | 43.67 | 44.72 | 5,040,941 | +0.51(+1.15%) |
May 17, 2024 | 45.18 | 45.20 | 44.17 | 44.21 | 5,715,472 | -0.76(-1.69%) |
May 16, 2024 | 46.04 | 46.29 | 44.94 | 44.97 | 6,877,323 | -1.18(-2.56%) |
May 15, 2024 | 44.75 | 46.17 | 44.62 | 46.15 | 9,569,907 | +2.02(+4.58%) |
May 14, 2024 | 42.93 | 44.27 | 42.85 | 44.13 | 6,183,931 | +0.92(+2.13%) |
May 13, 2024 | 43.60 | 43.66 | 42.77 | 43.21 | 5,647,807 | -0.06(-0.14%) |
May 10, 2024 | 44.24 | 44.30 | 42.84 | 43.27 | 6,904,173 | -0.76(-1.73%) |
May 09, 2024 | 42.56 | 44.07 | 42.46 | 44.03 | 5,892,862 | +1.22(+2.85%) |
May 08, 2024 | 42.86 | 43.28 | 42.31 | 42.81 | 5,916,561 | -0.49(-1.13%) |
May 07, 2024 | 43.88 | 45.23 | 43.25 | 43.30 | 9,977,092 | -0.77(-1.75%) |
May 06, 2024 | 42.23 | 44.39 | 42.12 | 44.07 | 14,634,599 | +2.25(+5.38%) |
May 03, 2024 | 45.36 | 45.77 | 41.48 | 41.82 | 27,186,880 | -1.21(-2.81%) |
May 02, 2024 | 42.46 | 43.04 | 41.36 | 43.03 | 15,516,187 | +1.21(+2.89%) |
May 01, 2024 | 41.06 | 42.99 | 41.01 | 41.82 | 9,318,247 | +0.26(+0.63%) |
Apr 30, 2024 | 42.57 | 42.84 | 41.54 | 41.56 | 6,767,137 | -1.22(-2.85%) |
Apr 29, 2024 | 43.71 | 44.31 | 42.30 | 42.78 | 9,572,480 | -0.35(-0.81%) |
Apr 26, 2024 | 41.20 | 43.19 | 41.03 | 43.13 | 9,077,986 | +2.04(+4.96%) |
Apr 25, 2024 | 39.76 | 41.36 | 39.04 | 41.09 | 7,684,377 | +0.24(+0.59%) |
Apr 24, 2024 | 41.22 | 42.23 | 40.70 | 40.85 | 6,688,741 | -0.36(-0.87%) |
Apr 23, 2024 | 41.14 | 41.85 | 40.87 | 41.21 | 7,078,361 | +0.66(+1.63%) |
Apr 22, 2024 | 40.94 | 41.50 | 40.46 | 40.55 | 8,183,187 | -0.13(-0.32%) |
Apr 19, 2024 | 41.57 | 42.47 | 40.23 | 40.68 | 11,768,533 | -0.96(-2.31%) |
Apr 18, 2024 | 42.33 | 42.53 | 41.30 | 41.64 | 10,900,898 | -0.57(-1.35%) |
Apr 17, 2024 | 45.07 | 45.69 | 42.12 | 42.21 | 13,363,859 | -2.73(-6.07%) |
Apr 16, 2024 | 44.40 | 45.47 | 43.63 | 44.94 | 10,616,650 | +1.22(+2.79%) |
Apr 15, 2024 | 44.76 | 45.45 | 43.33 | 43.72 | 7,466,137 | -0.50(-1.13%) |
Apr 12, 2024 | 44.64 | 45.05 | 44.07 | 44.22 | 6,673,617 | -1.22(-2.68%) |
Apr 11, 2024 | 44.92 | 45.77 | 44.15 | 45.44 | 5,141,302 | +0.46(+1.02%) |
Apr 10, 2024 | 44.47 | 45.92 | 44.47 | 44.98 | 7,642,719 | -0.56(-1.23%) |
Apr 09, 2024 | 45.39 | 45.65 | 44.48 | 45.54 | 7,168,196 | +0.03(+0.07%) |
Apr 08, 2024 | 47.20 | 47.44 | 45.22 | 45.51 | 10,135,432 | -1.69(-3.58%) |
Apr 05, 2024 | 45.31 | 47.34 | 45.05 | 47.20 | 12,985,264 | +1.83(+4.03%) |
Apr 04, 2024 | 45.32 | 47.74 | 45.28 | 45.37 | 16,469,611 | +0.61(+1.36%) |
Apr 03, 2024 | 44.39 | 45.19 | 44.15 | 44.76 | 8,253,833 | +0.05(+0.11%) |
Apr 02, 2024 | 44.00 | 44.85 | 43.56 | 44.71 | 10,420,596 | -0.23(-0.51%) |
Apr 01, 2024 | 45.38 | 45.52 | 44.05 | 44.94 | 9,037,117 | -0.47(-1.04%) |
Mar 28, 2024 | 46.04 | 45.36 | 44.76 | 45.41 | 11,663,925 | +0.06(+0.13%) |
Mar 27, 2024 | 49.23 | 49.57 | 44.41 | 45.35 | 30,414,800 | -3.33(-6.84%) |
Mar 26, 2024 | 48.23 | 49.27 | 48.12 | 48.68 | 9,788,503 | +1.36(+2.87%) |
Mar 25, 2024 | 46.96 | 47.64 | 46.32 | 47.32 | 7,825,989 | +0.12(+0.25%) |
Mar 22, 2024 | 47.71 | 48.58 | 47.12 | 47.20 | 9,613,644 | -0.75(-1.56%) |
Mar 21, 2024 | 46.76 | 48.90 | 46.39 | 47.95 | 15,293,766 | +1.68(+3.63%) |
Mar 20, 2024 | 44.00 | 46.31 | 43.95 | 46.27 | 16,154,454 | +2.49(+5.69%) |
Mar 19, 2024 | 43.21 | 43.82 | 42.12 | 43.78 | 9,026,194 | +0.26(+0.60%) |
Mar 18, 2024 | 42.14 | 43.83 | 41.86 | 43.52 | 12,012,163 | +1.74(+4.16%) |
Mar 15, 2024 | 41.67 | 42.57 | 41.59 | 41.78 | 8,666,465 | -0.33(-0.78%) |
Mar 14, 2024 | 42.10 | 42.50 | 41.40 | 42.11 | 6,404,854 | -0.13(-0.31%) |
Mar 13, 2024 | 42.34 | 43.68 | 42.19 | 42.24 | 8,339,558 | -0.10(-0.24%) |
Mar 12, 2024 | 41.78 | 42.52 | 41.51 | 42.34 | 8,387,731 | +0.72(+1.73%) |
Mar 11, 2024 | 41.41 | 42.19 | 40.56 | 41.62 | 7,379,709 | -0.12(-0.29%) |
Mar 08, 2024 | 42.69 | 43.68 | 41.52 | 41.74 | 10,334,402 | -0.84(-1.97%) |
Mar 07, 2024 | 42.06 | 43.11 | 41.65 | 42.58 | 7,881,814 | +0.95(+2.28%) |
Mar 06, 2024 | 43.28 | 43.55 | 41.57 | 41.63 | 7,775,793 | -0.99(-2.32%) |
Mar 05, 2024 | 44.37 | 44.45 | 42.16 | 42.62 | 9,282,830 | -2.25(-5.01%) |
Mar 04, 2024 | 43.50 | 45.24 | 43.03 | 44.87 | 13,631,869 | +1.34(+3.08%) |
Mar 01, 2024 | 43.43 | 43.65 | 42.72 | 43.53 | 6,388,601 | +0.21(+0.48%) |
Feb 29, 2024 | 42.81 | 43.60 | 42.35 | 43.32 | 9,648,514 | +0.99(+2.34%) |
Feb 28, 2024 | 41.10 | 42.61 | 41.07 | 42.33 | 8,170,876 | +0.85(+2.05%) |
Feb 27, 2024 | 40.79 | 42.38 | 40.68 | 41.48 | 10,005,937 | +1.13(+2.80%) |
Feb 26, 2024 | 41.14 | 41.34 | 40.29 | 40.35 | 10,015,146 | -0.93(-2.25%) |
Feb 23, 2024 | 41.94 | 42.60 | 41.04 | 41.28 | 15,689,892 | +0.44(+1.08%) |
Feb 22, 2024 | 42.00 | 42.35 | 40.07 | 40.84 | 12,678,652 | +0.09(+0.22%) |
Feb 21, 2024 | 41.05 | 41.59 | 40.42 | 40.75 | 12,347,706 | -0.57(-1.38%) |
Feb 20, 2024 | 43.95 | 44.12 | 40.95 | 41.32 | 18,745,044 | -3.24(-7.28%) |
Feb 16, 2024 | 42.00 | 45.62 | 41.70 | 44.56 | 33,988,568 | +0.10(+0.24%) |
Feb 15, 2024 | 44.28 | 44.95 | 43.71 | 44.46 | 23,320,816 | +0.58(+1.32%) |
Feb 14, 2024 | 43.19 | 44.00 | 42.85 | 43.88 | 10,602,708 | +1.19(+2.79%) |
Feb 13, 2024 | 42.00 | 43.43 | 41.25 | 42.69 | 13,067,479 | -0.92(-2.11%) |
Feb 12, 2024 | 42.14 | 43.77 | 41.29 | 43.61 | 15,505,801 | +0.23(+0.53%) |
Feb 09, 2024 | 42.93 | 44.04 | 42.78 | 43.38 | 15,681,741 | +0.57(+1.33%) |
Feb 08, 2024 | 42.92 | 43.46 | 42.60 | 42.81 | 10,765,508 | +0.21(+0.49%) |
Feb 07, 2024 | 41.99 | 42.63 | 41.53 | 42.60 | 8,993,792 | +0.86(+2.06%) |
Feb 06, 2024 | 42.16 | 42.45 | 41.41 | 41.74 | 10,623,597 | -0.21(-0.50%) |
Feb 05, 2024 | 41.55 | 42.08 | 41.02 | 41.95 | 11,130,885 | +0.36(+0.87%) |
Feb 02, 2024 | 40.13 | 42.02 | 40.07 | 41.59 | 13,374,063 | +0.94(+2.31%) |
Feb 01, 2024 | 39.41 | 40.66 | 38.72 | 40.65 | 10,881,637 | +1.60(+4.10%) |
Jan 31, 2024 | 39.81 | 40.43 | 39.04 | 39.05 | 10,710,034 | -1.24(-3.08%) |
Jan 30, 2024 | 40.00 | 40.54 | 39.63 | 40.29 | 13,163,339 | +0.38(+0.95%) |
Jan 29, 2024 | 38.70 | 40.19 | 37.73 | 39.91 | 17,744,276 | +1.43(+3.72%) |
Jan 26, 2024 | 38.84 | 38.94 | 38.18 | 38.48 | 7,594,411 | -0.21(-0.54%) |
Jan 25, 2024 | 38.74 | 38.95 | 38.18 | 38.69 | 8,581,649 | +0.23(+0.60%) |
Jan 24, 2024 | 38.85 | 40.00 | 38.09 | 38.46 | 23,522,852 | +0.17(+0.44%) |
Jan 23, 2024 | 38.09 | 38.80 | 37.64 | 38.29 | 9,409,016 | +0.35(+0.92%) |
Jan 22, 2024 | 38.06 | 38.47 | 37.42 | 37.94 | 9,960,525 | +0.32(+0.85%) |
Jan 19, 2024 | 37.89 | 38.15 | 36.75 | 37.62 | 14,747,398 | +0.08(+0.21%) |
Jan 18, 2024 | 37.20 | 37.87 | 36.44 | 37.54 | 26,355,904 | +2.47(+7.04%) |
Jan 17, 2024 | 33.57 | 35.52 | 33.45 | 35.07 | 20,737,608 | +1.41(+4.19%) |
Jan 16, 2024 | 32.58 | 33.90 | 32.56 | 33.66 | 7,787,433 | +0.71(+2.15%) |
Jan 12, 2024 | 33.38 | 33.73 | 32.63 | 32.95 | 7,766,263 | -0.48(-1.44%) |
Jan 11, 2024 | 33.37 | 33.58 | 32.40 | 33.43 | 7,803,717 | -0.14(-0.42%) |
Jan 10, 2024 | 34.19 | 34.28 | 33.38 | 33.57 | 8,613,591 | -0.67(-1.96%) |
Jan 09, 2024 | 33.75 | 34.83 | 33.66 | 34.24 | 11,645,170 | +0.63(+1.87%) |
Jan 08, 2024 | 33.49 | 33.90 | 33.05 | 33.61 | 11,275,215 | +0.43(+1.30%) |
Jan 05, 2024 | 32.66 | 33.39 | 32.54 | 33.18 | 7,695,098 | +0.30(+0.91%) |
Jan 04, 2024 | 32.01 | 33.59 | 31.98 | 32.88 | 11,164,683 | +0.67(+2.08%) |
Jan 03, 2024 | 32.85 | 33.46 | 32.04 | 32.21 | 13,064,193 | -1.37(-4.08%) |
Jan 02, 2024 | 34.62 | 34.75 | 33.26 | 33.58 | 11,888,424 | -1.67(-4.74%) |
Dec 29, 2023 | 35.75 | 35.87 | 35.17 | 35.25 | 5,748,139 | -0.62(-1.73%) |
Dec 28, 2023 | 35.72 | 36.32 | 35.62 | 35.87 | 6,278,640 | +0.08(+0.22%) |
Dec 27, 2023 | 35.63 | 35.93 | 35.27 | 35.79 | 8,569,487 | +0.24(+0.68%) |
Dec 26, 2023 | 35.82 | 35.93 | 35.43 | 35.55 | 6,483,837 | -0.17(-0.48%) |
Dec 22, 2023 | 35.20 | 36.26 | 35.20 | 35.72 | 11,065,654 | +0.61(+1.74%) |
Dec 21, 2023 | 34.65 | 35.35 | 34.60 | 35.11 | 11,650,371 | +0.82(+2.39%) |
Dec 20, 2023 | 35.53 | 35.84 | 34.15 | 34.29 | 12,421,921 | -1.46(-4.08%) |
Dec 19, 2023 | 35.27 | 36.08 | 34.96 | 35.75 | 8,827,149 | +0.56(+1.59%) |
Dec 18, 2023 | 35.30 | 36.19 | 35.07 | 35.19 | 8,556,607 | -0.16(-0.45%) |
Dec 15, 2023 | 36.27 | 36.73 | 35.01 | 35.35 | 18,666,416 | -0.82(-2.27%) |
Dec 14, 2023 | 38.17 | 38.97 | 35.99 | 36.17 | 19,791,528 | -1.26(-3.37%) |
Dec 13, 2023 | 36.63 | 37.63 | 36.15 | 37.43 | 10,728,948 | +0.81(+2.21%) |
Dec 12, 2023 | 36.55 | 36.98 | 36.12 | 36.62 | 7,857,741 | +0.13(+0.36%) |
Dec 11, 2023 | 35.77 | 36.82 | 35.32 | 36.49 | 9,670,934 | +0.59(+1.64%) |
Dec 08, 2023 | 35.05 | 36.30 | 34.85 | 35.90 | 9,752,016 | +0.49(+1.38%) |
Dec 07, 2023 | 36.03 | 36.27 | 35.23 | 35.41 | 9,747,494 | -0.62(-1.72%) |
Dec 06, 2023 | 36.82 | 36.90 | 34.95 | 36.03 | 17,926,316 | -0.41(-1.13%) |
Dec 05, 2023 | 36.42 | 37.04 | 35.64 | 36.44 | 13,771,851 | -0.75(-2.02%) |
Dec 04, 2023 | 38.45 | 38.78 | 36.63 | 37.19 | 17,666,532 | -1.81(-4.64%) |
Dec 01, 2023 | 38.00 | 39.06 | 37.96 | 39.00 | 8,387,148 | +0.76(+1.99%) |
Nov 30, 2023 | 38.40 | 38.60 | 37.76 | 38.24 | 10,428,821 | -0.03(-0.08%) |
Nov 29, 2023 | 38.77 | 39.00 | 37.98 | 38.27 | 8,814,958 | -0.03(-0.08%) |
Nov 28, 2023 | 38.50 | 38.63 | 37.14 | 38.30 | 12,988,947 | -0.45(-1.16%) |
Nov 27, 2023 | 38.56 | 39.35 | 38.55 | 38.75 | 8,712,292 | +0.05(+0.13%) |
Nov 24, 2023 | 38.60 | 39.13 | 38.46 | 38.70 | 4,071,150 | +0.02(+0.05%) |
Nov 22, 2023 | 38.63 | 39.04 | 38.31 | 38.68 | 6,994,893 | +0.45(+1.18%) |
Nov 21, 2023 | 38.66 | 38.90 | 37.90 | 38.23 | 10,686,460 | -0.45(-1.16%) |
Nov 20, 2023 | 38.46 | 39.06 | 38.24 | 38.68 | 11,077,689 | +0.31(+0.81%) |
Nov 17, 2023 | 37.50 | 38.72 | 37.41 | 38.37 | 19,500,196 | +1.06(+2.84%) |
Nov 16, 2023 | 36.37 | 37.41 | 35.83 | 37.31 | 12,846,199 | +0.69(+1.88%) |
Nov 15, 2023 | 37.14 | 38.03 | 36.17 | 36.62 | 17,828,432 | -0.41(-1.11%) |
Nov 14, 2023 | 35.42 | 37.15 | 34.34 | 37.03 | 23,923,342 | +1.45(+4.08%) |
Nov 13, 2023 | 34.69 | 35.90 | 34.61 | 35.58 | 13,436,663 | +0.55(+1.57%) |
Nov 10, 2023 | 35.02 | 35.50 | 34.84 | 35.03 | 15,357,306 | +0.22(+0.63%) |
Nov 09, 2023 | 35.50 | 35.67 | 34.58 | 34.81 | 15,471,207 | -1.23(-3.41%) |
Nov 08, 2023 | 36.00 | 36.37 | 35.41 | 36.04 | 12,794,644 | +0.11(+0.31%) |
Nov 07, 2023 | 35.04 | 36.24 | 34.45 | 35.93 | 21,151,578 | +0.83(+2.36%) |
Nov 06, 2023 | 34.11 | 35.14 | 33.36 | 35.10 | 26,701,434 | +1.35(+4.00%) |
Nov 03, 2023 | 30.32 | 34.21 | 30.14 | 33.75 | 48,270,544 | +4.77(+16.46%) |
Nov 02, 2023 | 27.81 | 29.03 | 27.67 | 28.98 | 26,671,736 | +1.75(+6.43%) |