Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 44.23 | 44.79 | 43.60 | 43.76 | 1,108,730 | +0.33(+0.76%) |
Jun 11, 2024 | 43.26 | 43.55 | 43.02 | 43.43 | 1,255,182 | -0.03(-0.07%) |
Jun 10, 2024 | 43.52 | 43.64 | 42.86 | 43.46 | 1,688,266 | -0.23(-0.53%) |
Jun 07, 2024 | 43.65 | 44.27 | 43.47 | 43.69 | 896,176 | -0.39(-0.88%) |
Jun 06, 2024 | 43.66 | 44.13 | 43.52 | 44.08 | 852,843 | +0.28(+0.63%) |
Jun 05, 2024 | 44.45 | 44.45 | 43.74 | 43.80 | 841,925 | -0.63(-1.42%) |
Jun 04, 2024 | 44.09 | 44.59 | 44.01 | 44.43 | 956,577 | +0.20(+0.44%) |
Jun 03, 2024 | 44.24 | 44.37 | 43.98 | 44.24 | 790,280 | +0.10(+0.22%) |
May 31, 2024 | 43.73 | 44.24 | 43.63 | 44.14 | 2,028,281 | +0.61(+1.40%) |
May 30, 2024 | 43.08 | 43.58 | 42.86 | 43.53 | 1,115,785 | +0.70(+1.63%) |
May 29, 2024 | 43.21 | 43.21 | 42.64 | 42.83 | 1,049,079 | -0.53(-1.22%) |
May 28, 2024 | 43.95 | 44.17 | 43.33 | 43.36 | 1,536,642 | -0.53(-1.21%) |
May 24, 2024 | 44.03 | 44.09 | 43.49 | 43.89 | 982,411 | +0.15(+0.34%) |
May 23, 2024 | 44.80 | 44.83 | 43.73 | 43.75 | 694,746 | -1.15(-2.56%) |
May 22, 2024 | 45.38 | 45.58 | 44.77 | 44.90 | 719,858 | -0.65(-1.42%) |
May 21, 2024 | 45.71 | 45.83 | 45.31 | 45.54 | 891,509 | -0.15(-0.32%) |
May 20, 2024 | 45.12 | 45.73 | 45.12 | 45.69 | 1,099,346 | +0.43(+0.96%) |
May 17, 2024 | 44.97 | 45.48 | 44.87 | 45.26 | 709,004 | +0.35(+0.79%) |
May 16, 2024 | 45.13 | 45.22 | 44.75 | 44.91 | 1,120,780 | -0.23(-0.50%) |
May 15, 2024 | 44.64 | 45.34 | 44.56 | 45.13 | 1,461,235 | +1.01(+2.30%) |
May 14, 2024 | 43.90 | 44.23 | 43.83 | 44.12 | 644,084 | +0.35(+0.81%) |
May 13, 2024 | 43.64 | 43.78 | 43.39 | 43.77 | 672,757 | +0.25(+0.56%) |
May 10, 2024 | 43.63 | 43.83 | 43.46 | 43.52 | 892,789 | +0.06(+0.14%) |
May 09, 2024 | 43.59 | 43.76 | 43.19 | 43.46 | 1,186,261 | +0.19(+0.43%) |
May 08, 2024 | 43.30 | 43.53 | 43.06 | 43.27 | 1,239,841 | -0.18(-0.41%) |
May 07, 2024 | 43.23 | 43.82 | 43.12 | 43.45 | 1,875,747 | +0.54(+1.26%) |
May 06, 2024 | 42.75 | 42.98 | 42.54 | 42.91 | 1,177,563 | +0.44(+1.04%) |
May 03, 2024 | 43.24 | 43.40 | 42.31 | 42.47 | 1,107,174 | -0.29(-0.69%) |
May 02, 2024 | 42.70 | 42.97 | 42.14 | 42.76 | 2,683,341 | +0.38(+0.90%) |
May 01, 2024 | 41.97 | 43.22 | 41.90 | 42.38 | 2,111,149 | +0.37(+0.89%) |
Apr 30, 2024 | 42.19 | 42.72 | 41.94 | 42.01 | 1,345,459 | -0.46(-1.09%) |
Apr 29, 2024 | 42.07 | 42.55 | 42.06 | 42.47 | 1,367,582 | +0.73(+1.74%) |
Apr 26, 2024 | 42.61 | 43.20 | 41.48 | 41.74 | 1,784,069 | -0.95(-2.23%) |
Apr 25, 2024 | 42.32 | 42.81 | 42.27 | 42.69 | 1,043,704 | -0.02(-0.05%) |
Apr 24, 2024 | 42.57 | 43.03 | 42.31 | 42.71 | 1,033,101 | -0.09(-0.21%) |
Apr 23, 2024 | 42.26 | 42.93 | 42.23 | 42.80 | 1,151,774 | +0.55(+1.30%) |
Apr 22, 2024 | 42.06 | 42.55 | 41.89 | 42.25 | 1,243,505 | +0.18(+0.42%) |
Apr 19, 2024 | 41.65 | 42.21 | 41.65 | 42.07 | 1,079,670 | +0.44(+1.06%) |
Apr 18, 2024 | 41.39 | 41.68 | 41.26 | 41.63 | 986,022 | +0.31(+0.76%) |
Apr 17, 2024 | 41.54 | 41.70 | 41.09 | 41.32 | 1,053,426 | -0.07(-0.17%) |
Apr 16, 2024 | 41.88 | 41.96 | 41.23 | 41.39 | 1,683,545 | -0.70(-1.66%) |
Apr 15, 2024 | 42.37 | 42.47 | 41.72 | 42.08 | 1,624,122 | -0.17(-0.40%) |
Apr 12, 2024 | 42.32 | 42.48 | 41.83 | 42.25 | 1,012,709 | -0.23(-0.53%) |
Apr 11, 2024 | 42.67 | 42.95 | 42.43 | 42.48 | 1,316,909 | -0.08(-0.18%) |
Apr 10, 2024 | 44.49 | 44.49 | 42.50 | 42.56 | 1,534,989 | -2.65(-5.87%) |
Apr 09, 2024 | 44.67 | 45.21 | 44.64 | 45.21 | 1,033,545 | +0.53(+1.19%) |
Apr 08, 2024 | 44.32 | 44.77 | 44.28 | 44.68 | 1,087,982 | +0.29(+0.64%) |
Apr 05, 2024 | 44.24 | 44.46 | 43.89 | 44.39 | 950,839 | +0.04(+0.09%) |
Apr 04, 2024 | 44.79 | 45.02 | 44.27 | 44.36 | 962,872 | -0.08(-0.18%) |
Apr 03, 2024 | 44.37 | 44.50 | 44.25 | 44.43 | 746,635 | -0.07(-0.15%) |
Apr 02, 2024 | 44.41 | 44.73 | 44.31 | 44.50 | 1,150,633 | -0.25(-0.55%) |
Apr 01, 2024 | 45.28 | 45.32 | 44.72 | 44.75 | 672,381 | -0.54(-1.19%) |
Mar 28, 2024 | 45.22 | 45.56 | 45.03 | 45.29 | 1,066,541 | +0.30(+0.66%) |
Mar 27, 2024 | 44.80 | 45.12 | 44.57 | 44.99 | 1,127,098 | +0.56(+1.26%) |
Mar 26, 2024 | 44.27 | 44.64 | 44.18 | 44.43 | 1,101,521 | +0.17(+0.38%) |
Mar 25, 2024 | 44.58 | 44.74 | 44.21 | 44.27 | 768,088 | -0.07(-0.16%) |
Mar 22, 2024 | 44.95 | 45.01 | 44.31 | 44.34 | 1,187,585 | -0.59(-1.31%) |
Mar 21, 2024 | 44.86 | 45.13 | 44.51 | 44.93 | 1,427,826 | +0.16(+0.35%) |
Mar 20, 2024 | 44.23 | 44.83 | 44.13 | 44.77 | 1,365,968 | +0.12(+0.26%) |
Mar 19, 2024 | 44.24 | 44.69 | 44.00 | 44.65 | 1,908,564 | +0.34(+0.78%) |
Mar 18, 2024 | 44.34 | 44.61 | 44.18 | 44.31 | 1,378,121 | -0.07(-0.16%) |
Mar 15, 2024 | 44.30 | 44.96 | 44.23 | 44.37 | 3,565,709 | -0.12(-0.27%) |
Mar 14, 2024 | 44.95 | 44.95 | 44.07 | 44.49 | 1,497,763 | -0.44(-0.98%) |
Mar 13, 2024 | 45.01 | 45.25 | 44.80 | 44.94 | 1,307,794 | -0.16(-0.36%) |
Mar 12, 2024 | 44.76 | 45.13 | 44.63 | 45.10 | 1,632,329 | +0.31(+0.69%) |
Mar 11, 2024 | 44.54 | 44.92 | 44.49 | 44.79 | 1,192,835 | +0.14(+0.32%) |
Mar 08, 2024 | 44.45 | 44.71 | 44.18 | 44.65 | 1,418,483 | +0.57(+1.29%) |
Mar 07, 2024 | 44.00 | 44.17 | 43.77 | 44.07 | 1,026,062 | +0.10(+0.22%) |
Mar 06, 2024 | 44.04 | 44.16 | 43.76 | 43.98 | 895,440 | +0.02(+0.04%) |
Mar 05, 2024 | 44.80 | 44.80 | 43.86 | 43.96 | 1,341,521 | -0.84(-1.88%) |
Mar 04, 2024 | 43.94 | 44.83 | 43.90 | 44.80 | 1,819,042 | +0.90(+2.05%) |
Mar 01, 2024 | 44.04 | 44.04 | 43.33 | 43.90 | 1,264,094 | -0.08(-0.18%) |
Feb 29, 2024 | 44.14 | 44.65 | 43.95 | 43.98 | 2,828,119 | -0.04(-0.09%) |
Feb 28, 2024 | 43.12 | 44.26 | 42.69 | 44.02 | 2,333,622 | +0.94(+2.18%) |
Feb 27, 2024 | 43.19 | 43.33 | 42.81 | 43.08 | 2,080,781 | +0.09(+0.20%) |
Feb 26, 2024 | 43.69 | 43.83 | 42.97 | 42.99 | 2,003,327 | -0.95(-2.16%) |
Feb 23, 2024 | 43.94 | 44.44 | 43.81 | 43.94 | 1,394,388 | +0.00(+0.00%) |
Feb 22, 2024 | 43.93 | 44.27 | 43.87 | 43.94 | 1,883,394 | -0.01(-0.02%) |
Feb 21, 2024 | 43.73 | 44.04 | 43.49 | 43.95 | 1,090,252 | +0.35(+0.80%) |
Feb 20, 2024 | 43.50 | 43.96 | 43.31 | 43.60 | 1,568,497 | -0.10(-0.22%) |
Feb 16, 2024 | 43.52 | 43.77 | 43.20 | 43.70 | 2,623,266 | -0.21(-0.48%) |
Feb 15, 2024 | 43.94 | 44.29 | 43.80 | 43.91 | 1,313,352 | +0.29(+0.67%) |
Feb 14, 2024 | 43.58 | 43.97 | 43.34 | 43.62 | 1,608,485 | +0.22(+0.51%) |
Feb 13, 2024 | 43.71 | 43.71 | 42.79 | 43.40 | 2,128,176 | -0.68(-1.54%) |
Feb 12, 2024 | 44.27 | 44.47 | 43.94 | 44.07 | 1,040,818 | -0.14(-0.31%) |
Feb 09, 2024 | 43.80 | 44.22 | 43.56 | 44.21 | 1,627,852 | +0.32(+0.73%) |
Feb 08, 2024 | 43.78 | 44.12 | 43.71 | 43.89 | 854,703 | +0.09(+0.20%) |
Feb 07, 2024 | 43.88 | 44.22 | 43.69 | 43.80 | 1,930,887 | +0.09(+0.20%) |
Feb 06, 2024 | 43.30 | 43.99 | 43.11 | 43.72 | 2,502,234 | +0.51(+1.19%) |
Feb 05, 2024 | 43.52 | 43.78 | 43.16 | 43.20 | 2,623,825 | -0.80(-1.82%) |
Feb 02, 2024 | 44.55 | 44.55 | 43.58 | 44.01 | 1,266,172 | -0.90(-2.00%) |
Feb 01, 2024 | 44.07 | 44.91 | 43.88 | 44.91 | 2,172,825 | +0.76(+1.73%) |
Jan 31, 2024 | 44.53 | 44.80 | 44.06 | 44.14 | 2,098,766 | -0.18(-0.41%) |
Jan 30, 2024 | 44.36 | 44.48 | 43.82 | 44.33 | 1,376,229 | -0.19(-0.43%) |
Jan 29, 2024 | 44.44 | 44.55 | 44.12 | 44.52 | 874,124 | +0.04(+0.09%) |
Jan 26, 2024 | 44.78 | 45.01 | 44.33 | 44.48 | 1,336,795 | -0.05(-0.11%) |
Jan 25, 2024 | 44.83 | 44.94 | 44.45 | 44.53 | 1,107,789 | +0.15(+0.33%) |
Jan 24, 2024 | 45.53 | 45.53 | 44.33 | 44.38 | 952,334 | -0.63(-1.40%) |
Jan 23, 2024 | 44.86 | 45.10 | 44.65 | 45.01 | 1,932,909 | +0.28(+0.63%) |
Jan 22, 2024 | 45.00 | 45.32 | 44.63 | 44.73 | 1,070,264 | -0.24(-0.54%) |
Jan 19, 2024 | 44.81 | 45.08 | 44.28 | 44.97 | 1,690,389 | +0.17(+0.39%) |
Jan 18, 2024 | 45.04 | 45.30 | 44.72 | 44.80 | 3,309,951 | -0.20(-0.45%) |
Jan 17, 2024 | 45.06 | 45.59 | 44.66 | 45.00 | 1,330,544 | -0.44(-0.98%) |
Jan 16, 2024 | 45.20 | 45.52 | 44.93 | 45.45 | 1,138,406 | +0.07(+0.15%) |
Jan 12, 2024 | 45.74 | 45.94 | 45.34 | 45.38 | 1,112,770 | +0.04(+0.09%) |
Jan 11, 2024 | 45.46 | 45.53 | 44.85 | 45.34 | 1,360,989 | -0.37(-0.80%) |
Jan 10, 2024 | 46.16 | 46.17 | 45.64 | 45.71 | 1,137,793 | -0.41(-0.88%) |
Jan 09, 2024 | 46.64 | 46.64 | 46.04 | 46.12 | 1,247,223 | -0.80(-1.71%) |
Jan 08, 2024 | 46.58 | 47.15 | 46.43 | 46.92 | 1,001,436 | +0.34(+0.73%) |
Jan 05, 2024 | 46.62 | 46.84 | 46.20 | 46.58 | 1,067,490 | -0.33(-0.70%) |
Jan 04, 2024 | 47.50 | 47.50 | 46.76 | 46.91 | 1,698,834 | -0.56(-1.18%) |
Jan 03, 2024 | 47.97 | 48.05 | 47.30 | 47.47 | 1,199,510 | -0.76(-1.58%) |
Jan 02, 2024 | 47.74 | 48.34 | 47.49 | 48.23 | 1,257,444 | +0.51(+1.07%) |
Dec 29, 2023 | 47.80 | 47.97 | 47.65 | 47.72 | 1,075,816 | -0.31(-0.64%) |
Dec 28, 2023 | 47.51 | 48.05 | 47.51 | 48.03 | 753,807 | +0.43(+0.89%) |
Dec 27, 2023 | 47.56 | 47.65 | 47.28 | 47.60 | 1,052,957 | +0.02(+0.04%) |
Dec 26, 2023 | 47.03 | 47.73 | 46.81 | 47.58 | 1,684,392 | +0.52(+1.11%) |
Dec 22, 2023 | 47.00 | 47.20 | 46.80 | 47.06 | 1,325,828 | +0.23(+0.50%) |
Dec 21, 2023 | 46.86 | 47.09 | 46.40 | 46.83 | 1,238,065 | +0.21(+0.46%) |
Dec 20, 2023 | 46.71 | 47.20 | 46.58 | 46.62 | 1,768,753 | -0.19(-0.41%) |
Dec 19, 2023 | 46.47 | 47.03 | 46.38 | 46.81 | 1,485,706 | +0.44(+0.94%) |
Dec 18, 2023 | 46.48 | 46.49 | 46.04 | 46.38 | 1,780,791 | +0.21(+0.46%) |
Dec 15, 2023 | 46.29 | 46.36 | 45.58 | 46.16 | 6,038,356 | -0.11(-0.23%) |
Dec 14, 2023 | 46.07 | 46.48 | 45.66 | 46.27 | 3,556,922 | +0.39(+0.84%) |
Dec 13, 2023 | 45.00 | 46.17 | 44.70 | 45.88 | 2,813,390 | +1.01(+2.24%) |
Dec 12, 2023 | 44.39 | 45.20 | 44.10 | 44.88 | 1,972,434 | +0.53(+1.20%) |
Dec 11, 2023 | 44.29 | 44.55 | 44.09 | 44.35 | 1,593,850 | -0.21(-0.48%) |
Dec 08, 2023 | 44.53 | 45.06 | 44.42 | 44.56 | 1,110,464 | -0.27(-0.60%) |
Dec 07, 2023 | 44.96 | 45.06 | 44.65 | 44.83 | 1,050,978 | -0.11(-0.24%) |
Dec 06, 2023 | 45.28 | 45.63 | 44.80 | 44.94 | 1,644,491 | -0.20(-0.44%) |
Dec 05, 2023 | 45.32 | 45.42 | 45.00 | 45.14 | 1,564,066 | -0.36(-0.79%) |
Dec 04, 2023 | 45.14 | 45.52 | 45.14 | 45.50 | 1,606,947 | +0.10(+0.23%) |