Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 47.45 | 47.70 | 46.00 | 46.75 | 3,175,553 | -0.46(-0.97%) |
Aug 29, 2024 | 48.01 | 48.77 | 46.94 | 47.21 | 2,911,946 | +0.27(+0.58%) |
Aug 28, 2024 | 47.74 | 47.86 | 46.11 | 46.94 | 2,642,816 | -2.57(-5.19%) |
Aug 27, 2024 | 49.78 | 49.81 | 48.98 | 49.51 | 2,499,317 | -0.99(-1.96%) |
Aug 26, 2024 | 50.89 | 50.98 | 50.28 | 50.50 | 2,793,276 | -0.29(-0.57%) |
Aug 23, 2024 | 48.73 | 50.98 | 48.50 | 50.79 | 6,444,540 | +2.73(+5.68%) |
Aug 22, 2024 | 48.50 | 48.60 | 47.91 | 48.06 | 2,280,979 | -1.06(-2.16%) |
Aug 21, 2024 | 47.38 | 49.18 | 46.94 | 49.12 | 3,892,092 | +1.63(+3.43%) |
Aug 20, 2024 | 48.30 | 48.66 | 46.68 | 47.49 | 4,561,757 | +0.47(+1.00%) |
Aug 19, 2024 | 46.89 | 47.31 | 46.33 | 47.02 | 1,840,191 | -0.61(-1.28%) |
Aug 16, 2024 | 46.74 | 47.77 | 45.99 | 47.63 | 3,963,559 | +2.13(+4.68%) |
Aug 15, 2024 | 47.18 | 47.75 | 45.21 | 45.50 | 6,795,063 | -1.49(-3.17%) |
Aug 14, 2024 | 48.55 | 48.64 | 46.79 | 46.99 | 5,539,110 | -1.51(-3.11%) |
Aug 13, 2024 | 47.04 | 49.16 | 46.97 | 48.50 | 3,713,572 | +1.40(+2.97%) |
Aug 12, 2024 | 47.51 | 48.44 | 46.11 | 47.10 | 4,963,503 | -1.31(-2.71%) |
Aug 09, 2024 | 48.20 | 48.76 | 47.48 | 48.41 | 5,503,269 | +0.98(+2.07%) |
Aug 08, 2024 | 46.13 | 47.79 | 45.24 | 47.43 | 5,549,354 | +3.76(+8.61%) |
Aug 07, 2024 | 45.67 | 45.90 | 43.59 | 43.67 | 6,125,706 | -1.65(-3.64%) |
Aug 06, 2024 | 44.04 | 45.54 | 43.43 | 45.32 | 5,888,661 | +2.70(+6.34%) |
Aug 05, 2024 | 39.66 | 44.33 | 39.56 | 42.62 | 16,299,419 | -7.25(-14.54%) |
Aug 02, 2024 | 51.73 | 52.28 | 49.73 | 49.87 | 6,189,248 | -0.66(-1.31%) |
Aug 01, 2024 | 51.56 | 51.77 | 49.65 | 50.53 | 6,885,395 | -1.54(-2.96%) |
Jul 31, 2024 | 53.05 | 53.34 | 51.81 | 52.07 | 3,046,594 | -0.53(-1.01%) |
Jul 30, 2024 | 53.22 | 53.42 | 52.27 | 52.60 | 4,145,544 | -7.08(-11.86%) |
Jul 29, 2024 | 61.79 | 61.84 | 58.89 | 59.68 | 7,055,634 | -0.65(-1.08%) |
Jul 26, 2024 | 59.81 | 60.50 | 59.35 | 60.33 | 4,489,593 | +2.97(+5.18%) |
Jul 25, 2024 | 56.98 | 57.80 | 56.22 | 57.36 | 3,999,493 | -0.87(-1.49%) |
Jul 24, 2024 | 59.14 | 59.57 | 58.14 | 58.23 | 4,102,784 | +0.13(+0.22%) |
Jul 23, 2024 | 59.07 | 59.78 | 58.04 | 58.10 | 6,544,311 | -2.46(-4.06%) |
Jul 22, 2024 | 60.00 | 60.61 | 59.08 | 60.56 | 3,331,254 | +0.88(+1.47%) |
Jul 19, 2024 | 56.91 | 59.95 | 56.85 | 59.68 | 6,715,135 | +3.28(+5.82%) |
Jul 18, 2024 | 57.57 | 57.67 | 56.11 | 56.40 | 2,933,994 | -0.93(-1.62%) |
Jul 17, 2024 | 57.47 | 58.06 | 56.67 | 57.33 | 3,295,609 | -0.52(-0.90%) |
Jul 16, 2024 | 56.73 | 57.93 | 56.00 | 57.85 | 3,548,952 | +1.56(+2.77%) |
Jul 15, 2024 | 55.75 | 56.77 | 55.45 | 56.29 | 4,836,286 | +5.15(+10.07%) |
Jul 12, 2024 | 51.06 | 51.99 | 51.03 | 51.14 | 2,903,952 | +0.24(+0.47%) |
Jul 11, 2024 | 52.23 | 52.34 | 50.73 | 50.90 | 3,611,891 | -0.02(-0.04%) |
Jul 10, 2024 | 51.44 | 51.52 | 50.87 | 50.92 | 3,485,452 | -0.43(-0.84%) |
Jul 09, 2024 | 50.77 | 51.75 | 50.52 | 51.35 | 3,396,651 | +1.26(+2.52%) |
Jul 08, 2024 | 50.78 | 50.93 | 48.80 | 50.09 | 6,811,839 | -0.06(-0.12%) |
Jul 05, 2024 | 49.30 | 50.66 | 49.16 | 50.15 | 7,828,498 | -3.51(-6.54%) |
Jul 03, 2024 | 53.50 | 53.89 | 53.15 | 53.66 | 1,743,499 | -1.23(-2.24%) |
Jul 02, 2024 | 55.80 | 56.05 | 54.78 | 54.89 | 3,349,170 | -1.20(-2.14%) |
Jul 01, 2024 | 55.87 | 56.70 | 55.45 | 56.09 | 3,076,020 | +2.85(+5.35%) |
Jun 28, 2024 | 54.53 | 54.90 | 53.17 | 53.24 | 3,860,294 | -1.28(-2.35%) |
Jun 27, 2024 | 54.67 | 55.41 | 54.47 | 54.52 | 1,829,874 | +0.39(+0.72%) |
Jun 26, 2024 | 54.66 | 55.06 | 53.89 | 54.13 | 2,411,820 | -0.89(-1.62%) |
Jun 25, 2024 | 54.41 | 55.43 | 54.14 | 55.02 | 6,212,633 | +2.41(+4.58%) |
Jun 24, 2024 | 54.36 | 54.77 | 52.35 | 52.61 | 8,433,504 | -4.43(-7.77%) |
Jun 21, 2024 | 56.46 | 57.17 | 56.24 | 57.04 | 3,093,486 | -0.69(-1.20%) |
Jun 20, 2024 | 58.03 | 58.16 | 57.28 | 57.73 | 3,453,606 | +0.55(+0.96%) |
Jun 18, 2024 | 57.59 | 58.05 | 56.83 | 57.18 | 4,893,319 | -2.03(-3.43%) |
Jun 17, 2024 | 58.31 | 59.76 | 57.76 | 59.21 | 3,383,797 | +1.03(+1.77%) |
Jun 14, 2024 | 59.81 | 59.85 | 57.74 | 58.18 | 5,055,659 | -0.96(-1.62%) |
Jun 13, 2024 | 60.44 | 60.69 | 58.78 | 59.14 | 4,675,253 | -0.81(-1.35%) |
Jun 12, 2024 | 61.55 | 62.29 | 59.73 | 59.95 | 7,424,044 | +0.07(+0.12%) |
Jun 11, 2024 | 59.70 | 60.07 | 58.65 | 59.88 | 5,495,832 | -1.85(-3.00%) |
Jun 10, 2024 | 61.54 | 62.38 | 61.45 | 61.73 | 2,685,579 | +0.25(+0.41%) |
Jun 07, 2024 | 63.46 | 63.72 | 60.67 | 61.48 | 6,920,516 | -1.15(-1.84%) |
Jun 06, 2024 | 63.25 | 63.73 | 62.57 | 62.63 | 3,710,367 | -0.72(-1.14%) |
Jun 05, 2024 | 63.23 | 63.90 | 62.54 | 63.35 | 4,837,888 | +0.73(+1.17%) |
Jun 04, 2024 | 61.77 | 63.26 | 61.55 | 62.62 | 5,889,749 | +1.11(+1.80%) |
Jun 03, 2024 | 62.00 | 62.56 | 60.95 | 61.51 | 3,211,392 | +1.42(+2.36%) |
May 31, 2024 | 61.04 | 61.14 | 59.16 | 60.09 | 5,600,281 | -0.95(-1.56%) |
May 30, 2024 | 60.65 | 61.90 | 60.48 | 61.04 | 5,590,304 | +1.33(+2.23%) |
May 29, 2024 | 60.27 | 60.43 | 59.64 | 59.71 | 4,279,653 | -1.07(-1.76%) |
May 28, 2024 | 60.83 | 60.96 | 59.75 | 60.78 | 6,118,362 | -0.75(-1.22%) |
May 24, 2024 | 59.97 | 61.75 | 59.53 | 61.53 | 4,495,583 | +1.83(+3.07%) |
May 23, 2024 | 61.65 | 61.71 | 59.31 | 59.70 | 4,770,548 | -2.25(-3.63%) |
May 22, 2024 | 62.05 | 62.92 | 61.57 | 61.95 | 4,096,347 | +0.35(+0.57%) |
May 21, 2024 | 63.11 | 63.45 | 61.51 | 61.60 | 6,497,618 | -0.80(-1.28%) |
May 20, 2024 | 59.64 | 62.49 | 59.40 | 62.40 | 7,170,521 | +2.67(+4.47%) |
May 17, 2024 | 59.06 | 60.13 | 58.60 | 59.73 | 5,512,750 | +1.71(+2.95%) |
May 16, 2024 | 58.78 | 59.16 | 57.48 | 58.02 | 4,031,002 | -0.80(-1.36%) |
May 15, 2024 | 57.19 | 59.20 | 56.92 | 58.82 | 8,224,222 | +4.04(+7.37%) |
May 14, 2024 | 55.14 | 55.42 | 54.35 | 54.78 | 3,735,373 | -1.41(-2.51%) |
May 13, 2024 | 55.91 | 56.49 | 55.67 | 56.19 | 2,943,001 | +2.20(+4.07%) |
May 10, 2024 | 55.87 | 56.18 | 53.52 | 53.99 | 7,842,243 | -1.58(-2.84%) |
May 09, 2024 | 54.57 | 55.82 | 54.14 | 55.57 | 6,511,425 | +0.27(+0.49%) |
May 08, 2024 | 55.16 | 55.92 | 54.96 | 55.30 | 4,164,734 | -0.81(-1.44%) |
May 07, 2024 | 56.59 | 57.28 | 55.89 | 56.11 | 5,229,570 | -0.13(-0.23%) |
May 06, 2024 | 56.57 | 57.19 | 55.82 | 56.24 | 6,852,943 | +0.92(+1.66%) |
May 03, 2024 | 54.54 | 55.46 | 54.50 | 55.32 | 6,283,067 | +2.46(+4.65%) |
May 02, 2024 | 52.27 | 53.08 | 51.83 | 52.86 | 5,799,364 | +2.22(+4.38%) |
May 01, 2024 | 51.32 | 52.86 | 50.34 | 50.64 | 13,619,425 | -1.87(-3.56%) |
Apr 30, 2024 | 54.44 | 54.72 | 52.43 | 52.51 | 11,987,650 | -3.55(-6.33%) |
Apr 29, 2024 | 55.65 | 56.27 | 54.92 | 56.06 | 4,559,054 | -0.68(-1.20%) |
Apr 26, 2024 | 56.73 | 57.68 | 56.34 | 56.74 | 6,666,656 | -0.86(-1.49%) |
Apr 25, 2024 | 56.24 | 57.81 | 55.96 | 57.60 | 8,338,716 | +0.70(+1.23%) |
Apr 24, 2024 | 58.77 | 59.07 | 56.71 | 56.90 | 9,128,840 | -2.31(-3.90%) |
Apr 23, 2024 | 58.94 | 59.83 | 58.87 | 59.21 | 3,781,494 | -0.05(-0.08%) |
Apr 22, 2024 | 58.86 | 59.58 | 58.51 | 59.26 | 7,504,531 | +1.95(+3.40%) |
Apr 19, 2024 | 57.66 | 58.02 | 56.62 | 57.31 | 8,732,398 | +0.73(+1.29%) |
Apr 18, 2024 | 55.68 | 57.19 | 55.12 | 56.58 | 9,901,680 | +2.27(+4.18%) |
Apr 17, 2024 | 55.58 | 56.12 | 53.11 | 54.31 | 14,067,397 | -1.57(-2.81%) |
Apr 16, 2024 | 56.31 | 56.45 | 54.95 | 55.88 | 9,460,220 | -0.50(-0.89%) |
Apr 15, 2024 | 58.97 | 59.28 | 55.51 | 56.38 | 13,761,243 | -3.17(-5.32%) |
Apr 12, 2024 | 62.49 | 62.64 | 58.04 | 59.55 | 19,736,364 | -3.24(-5.16%) |
Apr 11, 2024 | 63.06 | 63.18 | 61.94 | 62.79 | 10,313,102 | +0.32(+0.51%) |
Apr 10, 2024 | 60.27 | 62.47 | 60.09 | 62.47 | 10,072,682 | +1.02(+1.66%) |
Apr 09, 2024 | 62.93 | 63.25 | 60.78 | 61.45 | 11,030,400 | -2.51(-3.92%) |
Apr 08, 2024 | 64.30 | 64.35 | 63.45 | 63.96 | 10,862,949 | +3.97(+6.62%) |
Apr 05, 2024 | 59.65 | 61.14 | 59.55 | 59.99 | 9,241,515 | -1.05(-1.72%) |
Apr 04, 2024 | 59.96 | 61.84 | 59.82 | 61.04 | 13,746,728 | +2.40(+4.09%) |
Apr 03, 2024 | 58.59 | 59.67 | 58.40 | 58.64 | 8,186,944 | -0.06(-0.10%) |
Apr 02, 2024 | 57.86 | 59.12 | 57.52 | 58.70 | 10,431,526 | -3.48(-5.60%) |
Apr 01, 2024 | 62.48 | 62.57 | 60.71 | 62.18 | 12,970,898 | -0.99(-1.57%) |
Mar 28, 2024 | 63.38 | 63.15 | 62.87 | 63.17 | 11,915,979 | +1.98(+3.24%) |
Mar 27, 2024 | 63.85 | 64.01 | 60.96 | 61.19 | 16,136,881 | -0.74(-1.19%) |
Mar 26, 2024 | 63.16 | 63.30 | 61.79 | 61.93 | 12,540,469 | -1.41(-2.23%) |
Mar 25, 2024 | 59.72 | 63.45 | 59.72 | 63.34 | 24,612,278 | +6.36(+11.16%) |
Mar 22, 2024 | 57.23 | 57.37 | 55.84 | 56.98 | 11,609,962 | -1.13(-1.94%) |
Mar 21, 2024 | 60.32 | 60.33 | 57.84 | 58.11 | 19,715,700 | -0.64(-1.09%) |
Mar 20, 2024 | 56.52 | 58.90 | 55.35 | 58.75 | 21,838,104 | +1.34(+2.33%) |
Mar 19, 2024 | 56.81 | 58.66 | 55.49 | 57.41 | 25,878,902 | -2.17(-3.64%) |
Mar 18, 2024 | 60.59 | 61.13 | 59.31 | 59.58 | 17,834,176 | -2.02(-3.28%) |
Mar 15, 2024 | 60.42 | 63.02 | 60.10 | 61.60 | 21,570,236 | -0.20(-0.32%) |
Mar 14, 2024 | 64.83 | 64.90 | 60.98 | 61.80 | 31,741,616 | -3.78(-5.76%) |
Mar 13, 2024 | 64.89 | 65.61 | 63.98 | 65.58 | 19,687,016 | +1.91(+3.00%) |
Mar 12, 2024 | 64.54 | 65.34 | 61.27 | 63.67 | 28,612,548 | -0.65(-1.01%) |
Mar 11, 2024 | 64.58 | 65.09 | 63.70 | 64.32 | 28,648,974 | +2.42(+3.91%) |
Mar 08, 2024 | 60.83 | 62.84 | 59.07 | 61.90 | 27,726,708 | +1.45(+2.40%) |
Mar 07, 2024 | 60.17 | 60.86 | 59.50 | 60.45 | 25,578,348 | +0.65(+1.09%) |
Mar 06, 2024 | 59.64 | 60.35 | 58.30 | 59.80 | 19,122,896 | +4.57(+8.27%) |
Mar 05, 2024 | 60.41 | 61.99 | 53.35 | 55.23 | 50,829,672 | -5.15(-8.53%) |
Mar 04, 2024 | 58.45 | 60.70 | 58.39 | 60.38 | 25,695,882 | +4.10(+7.29%) |
Mar 01, 2024 | 55.73 | 56.49 | 54.61 | 56.28 | 23,437,394 | +0.93(+1.68%) |
Feb 29, 2024 | 56.53 | 56.81 | 53.87 | 55.35 | 24,740,802 | +1.52(+2.82%) |
Feb 28, 2024 | 53.74 | 57.45 | 52.70 | 53.83 | 34,240,928 | +2.98(+5.86%) |
Feb 27, 2024 | 50.83 | 51.45 | 50.21 | 50.85 | 15,735,302 | +2.22(+4.57%) |
Feb 26, 2024 | 45.87 | 49.06 | 45.86 | 48.63 | 17,375,682 | +3.04(+6.67%) |
Feb 23, 2024 | 45.73 | 45.81 | 45.19 | 45.59 | 6,990,590 | -0.85(-1.83%) |
Feb 22, 2024 | 45.59 | 46.50 | 45.53 | 46.44 | 7,510,940 | +0.96(+2.11%) |
Feb 21, 2024 | 45.41 | 45.90 | 45.14 | 45.48 | 7,503,490 | -0.93(-2.00%) |
Feb 20, 2024 | 46.69 | 46.76 | 45.32 | 46.41 | 13,354,311 | +0.13(+0.28%) |
Feb 16, 2024 | 46.64 | 46.86 | 46.11 | 46.28 | 12,643,978 | +0.10(+0.22%) |
Feb 15, 2024 | 46.84 | 47.26 | 46.09 | 46.18 | 13,597,413 | -0.01(-0.02%) |
Feb 14, 2024 | 46.20 | 46.57 | 45.74 | 46.19 | 13,409,564 | +2.08(+4.72%) |
Feb 13, 2024 | 43.72 | 44.21 | 43.18 | 44.11 | 9,059,256 | -0.75(-1.67%) |
Feb 12, 2024 | 43.00 | 45.03 | 43.00 | 44.86 | 10,576,206 | +2.38(+5.60%) |
Feb 09, 2024 | 41.95 | 43.09 | 41.79 | 42.48 | 12,500,853 | +1.80(+4.42%) |
Feb 08, 2024 | 40.27 | 40.74 | 40.07 | 40.68 | 9,193,709 | +1.25(+3.17%) |
Feb 07, 2024 | 38.49 | 39.53 | 38.30 | 39.43 | 8,545,890 | +0.96(+2.50%) |
Feb 06, 2024 | 38.29 | 38.73 | 38.24 | 38.47 | 6,771,360 | +0.63(+1.66%) |
Feb 05, 2024 | 38.68 | 38.75 | 37.73 | 37.84 | 6,382,405 | -0.50(-1.30%) |
Feb 02, 2024 | 38.15 | 38.80 | 38.11 | 38.34 | 9,819,674 | -0.07(-0.18%) |
Feb 01, 2024 | 37.84 | 38.63 | 37.80 | 38.41 | 7,611,800 | +0.42(+1.11%) |
Jan 31, 2024 | 38.11 | 39.08 | 37.92 | 37.99 | 13,004,523 | -0.88(-2.26%) |
Jan 30, 2024 | 38.74 | 39.05 | 38.59 | 38.87 | 10,223,039 | +0.36(+0.93%) |
Jan 29, 2024 | 37.45 | 38.67 | 37.31 | 38.51 | 14,959,077 | +1.00(+2.67%) |
Jan 26, 2024 | 36.69 | 37.71 | 36.66 | 37.51 | 17,605,592 | +2.07(+5.84%) |
Jan 25, 2024 | 35.62 | 35.74 | 35.23 | 35.44 | 14,144,592 | +0.17(+0.48%) |
Jan 24, 2024 | 35.62 | 35.82 | 35.22 | 35.27 | 17,296,288 | +0.39(+1.12%) |
Jan 23, 2024 | 34.52 | 35.27 | 34.31 | 34.88 | 21,920,186 | -0.94(-2.62%) |
Jan 22, 2024 | 36.14 | 36.32 | 35.14 | 35.82 | 30,120,480 | -1.19(-3.22%) |
Jan 19, 2024 | 36.45 | 37.49 | 35.80 | 37.01 | 37,277,444 | +0.72(+1.98%) |
Jan 18, 2024 | 37.75 | 38.05 | 36.05 | 36.29 | 29,193,356 | -1.65(-4.35%) |
Jan 17, 2024 | 37.66 | 38.10 | 37.42 | 37.94 | 36,852,656 | -0.38(-0.99%) |
Jan 16, 2024 | 37.84 | 38.43 | 37.04 | 38.32 | 26,315,708 | -0.26(-0.67%) |
Jan 12, 2024 | 40.39 | 40.47 | 37.77 | 38.58 | 47,562,228 | -2.11(-5.19%) |