Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 46.05 | 46.13 | 45.78 | 45.98 | 1,573,992 | -0.26(-0.56%) |
Jun 14, 2024 | 46.14 | 46.30 | 46.06 | 46.24 | 2,055,591 | +0.60(+1.31%) |
Jun 13, 2024 | 45.94 | 46.06 | 45.50 | 45.64 | 2,944,173 | -0.38(-0.83%) |
Jun 12, 2024 | 46.39 | 46.41 | 45.90 | 46.02 | 4,373,530 | +0.13(+0.28%) |
Jun 11, 2024 | 45.85 | 45.94 | 45.70 | 45.89 | 2,076,001 | +0.12(+0.26%) |
Jun 10, 2024 | 45.67 | 45.86 | 45.60 | 45.77 | 2,130,638 | +0.41(+0.90%) |
Jun 07, 2024 | 46.10 | 46.11 | 45.34 | 45.36 | 6,490,967 | -1.66(-3.53%) |
Jun 06, 2024 | 46.79 | 47.13 | 46.74 | 47.02 | 3,296,012 | +0.35(+0.75%) |
Jun 05, 2024 | 46.42 | 46.73 | 46.27 | 46.67 | 3,476,268 | +0.55(+1.19%) |
Jun 04, 2024 | 46.34 | 46.34 | 45.90 | 46.12 | 3,535,995 | -0.41(-0.88%) |
Jun 03, 2024 | 46.26 | 46.67 | 46.20 | 46.53 | 3,088,264 | +0.40(+0.87%) |
May 31, 2024 | 46.67 | 46.70 | 46.00 | 46.13 | 3,897,425 | -0.28(-0.60%) |
May 30, 2024 | 46.44 | 46.60 | 46.37 | 46.41 | 2,474,786 | +0.10(+0.22%) |
May 29, 2024 | 46.49 | 46.52 | 46.31 | 46.31 | 3,197,181 | -0.43(-0.92%) |
May 28, 2024 | 46.80 | 46.83 | 46.55 | 46.74 | 3,234,532 | +0.46(+0.99%) |
May 24, 2024 | 46.49 | 46.54 | 46.23 | 46.28 | 1,994,366 | +0.06(+0.13%) |
May 23, 2024 | 46.88 | 46.97 | 46.21 | 46.22 | 5,039,787 | -0.94(-1.99%) |
May 22, 2024 | 47.80 | 47.83 | 47.09 | 47.16 | 5,801,165 | -0.88(-1.83%) |
May 21, 2024 | 48.15 | 48.25 | 47.93 | 48.04 | 2,741,133 | -0.07(-0.15%) |
May 20, 2024 | 47.96 | 48.33 | 47.79 | 48.11 | 4,515,935 | +0.19(+0.40%) |
May 17, 2024 | 47.60 | 47.97 | 47.50 | 47.92 | 6,522,319 | +0.76(+1.61%) |
May 16, 2024 | 47.16 | 47.26 | 47.01 | 47.16 | 5,186,335 | -0.16(-0.34%) |
May 15, 2024 | 46.94 | 47.39 | 46.63 | 47.32 | 4,432,568 | +0.60(+1.28%) |
May 14, 2024 | 46.56 | 46.78 | 46.50 | 46.72 | 2,838,098 | +0.37(+0.80%) |
May 13, 2024 | 46.51 | 46.56 | 46.23 | 46.35 | 2,725,546 | -0.51(-1.09%) |
May 10, 2024 | 46.97 | 47.05 | 46.73 | 46.86 | 3,310,685 | +0.39(+0.84%) |
May 09, 2024 | 45.96 | 46.48 | 45.95 | 46.47 | 2,863,897 | +0.70(+1.53%) |
May 08, 2024 | 45.76 | 46.01 | 45.74 | 45.77 | 2,526,301 | -0.12(-0.26%) |
May 07, 2024 | 45.95 | 46.04 | 45.83 | 45.89 | 1,808,009 | -0.20(-0.43%) |
May 06, 2024 | 46.09 | 46.25 | 45.96 | 46.09 | 3,320,954 | +0.47(+1.03%) |
May 03, 2024 | 45.62 | 45.68 | 45.13 | 45.62 | 7,635,254 | -0.04(-0.09%) |
May 02, 2024 | 45.41 | 45.78 | 45.30 | 45.66 | 5,434,546 | -0.14(-0.31%) |
May 01, 2024 | 45.63 | 46.16 | 45.52 | 45.80 | 12,203,019 | +0.40(+0.88%) |
Apr 30, 2024 | 45.72 | 45.87 | 45.39 | 45.40 | 4,408,255 | -0.90(-1.94%) |
Apr 29, 2024 | 46.29 | 46.53 | 46.11 | 46.30 | 3,257,498 | -0.08(-0.17%) |
Apr 26, 2024 | 46.44 | 46.50 | 46.18 | 46.38 | 4,424,413 | +0.13(+0.28%) |
Apr 25, 2024 | 45.94 | 46.49 | 45.91 | 46.25 | 5,208,499 | +0.26(+0.57%) |
Apr 24, 2024 | 45.99 | 46.34 | 45.92 | 45.99 | 3,083,302 | -0.05(-0.11%) |
Apr 23, 2024 | 45.84 | 46.23 | 45.81 | 46.04 | 6,980,719 | -0.13(-0.28%) |
Apr 22, 2024 | 46.35 | 46.47 | 46.09 | 46.17 | 12,511,546 | -1.18(-2.49%) |
Apr 19, 2024 | 47.24 | 47.63 | 47.15 | 47.35 | 4,532,768 | +0.16(+0.34%) |
Apr 18, 2024 | 47.40 | 47.43 | 46.98 | 47.19 | 3,699,322 | +0.14(+0.30%) |
Apr 17, 2024 | 47.34 | 47.50 | 46.81 | 47.05 | 5,723,222 | -0.34(-0.72%) |
Apr 16, 2024 | 47.17 | 47.55 | 46.86 | 47.39 | 9,403,505 | +0.08(+0.17%) |
Apr 15, 2024 | 46.68 | 47.34 | 46.08 | 47.31 | 8,020,225 | +0.86(+1.85%) |
Apr 12, 2024 | 47.53 | 48.21 | 46.27 | 46.45 | 12,500,932 | -0.61(-1.30%) |
Apr 11, 2024 | 46.45 | 47.09 | 46.24 | 47.06 | 5,298,334 | +0.88(+1.91%) |
Apr 10, 2024 | 46.14 | 46.64 | 45.98 | 46.18 | 8,826,575 | -0.43(-0.92%) |
Apr 09, 2024 | 46.64 | 46.87 | 46.36 | 46.61 | 10,932,474 | +0.24(+0.52%) |
Apr 08, 2024 | 46.24 | 46.44 | 45.97 | 46.37 | 2,578,447 | +0.31(+0.67%) |
Apr 05, 2024 | 45.51 | 46.20 | 45.45 | 46.06 | 2,107,920 | +0.75(+1.66%) |
Apr 04, 2024 | 45.40 | 45.71 | 45.20 | 45.31 | 4,772,733 | -0.26(-0.57%) |
Apr 03, 2024 | 45.11 | 45.59 | 45.05 | 45.57 | 12,921,520 | +0.41(+0.91%) |
Apr 02, 2024 | 44.79 | 45.20 | 44.63 | 45.16 | 6,413,405 | +0.64(+1.44%) |
Apr 01, 2024 | 44.69 | 44.70 | 44.19 | 44.52 | 5,132,669 | +0.47(+1.07%) |
Mar 28, 2024 | 43.81 | 44.02 | 44.02 | 44.05 | 2,497,445 | +0.55(+1.26%) |
Mar 27, 2024 | 43.34 | 43.52 | 43.33 | 43.50 | 2,167,816 | +0.32(+0.74%) |
Mar 26, 2024 | 43.41 | 43.43 | 43.06 | 43.18 | 1,889,479 | +0.14(+0.33%) |
Mar 25, 2024 | 43.08 | 43.25 | 43.04 | 43.04 | 917,505 | +0.13(+0.30%) |
Mar 22, 2024 | 43.13 | 43.23 | 42.77 | 42.91 | 3,580,258 | -0.35(-0.81%) |
Mar 21, 2024 | 43.67 | 43.67 | 42.96 | 43.26 | 3,357,457 | -0.02(-0.05%) |
Mar 20, 2024 | 42.66 | 43.40 | 42.64 | 43.28 | 3,658,358 | +0.49(+1.15%) |
Mar 19, 2024 | 42.76 | 42.80 | 42.60 | 42.79 | 1,945,855 | -0.05(-0.12%) |
Mar 18, 2024 | 42.77 | 42.86 | 42.73 | 42.84 | 1,440,638 | +0.07(+0.16%) |
Mar 15, 2024 | 42.82 | 42.95 | 42.73 | 42.77 | 1,496,615 | -0.13(-0.30%) |
Mar 14, 2024 | 42.91 | 42.93 | 42.69 | 42.90 | 1,923,882 | -0.17(-0.39%) |
Mar 13, 2024 | 42.92 | 43.22 | 42.90 | 43.07 | 1,736,621 | +0.28(+0.65%) |
Mar 12, 2024 | 42.93 | 42.96 | 42.65 | 42.79 | 2,332,156 | -0.47(-1.09%) |
Mar 11, 2024 | 43.20 | 43.34 | 43.15 | 43.26 | 2,188,721 | +0.08(+0.19%) |
Mar 08, 2024 | 43.01 | 43.53 | 42.93 | 43.18 | 3,868,255 | +0.36(+0.84%) |
Mar 07, 2024 | 42.74 | 42.85 | 42.59 | 42.82 | 2,560,286 | +0.26(+0.61%) |
Mar 06, 2024 | 42.43 | 42.67 | 42.28 | 42.56 | 4,799,875 | +0.34(+0.81%) |
Mar 05, 2024 | 42.27 | 42.43 | 42.11 | 42.22 | 4,511,377 | +0.26(+0.62%) |
Mar 04, 2024 | 41.58 | 42.04 | 41.52 | 41.96 | 3,680,459 | +0.66(+1.60%) |
Mar 01, 2024 | 40.75 | 41.41 | 40.55 | 41.30 | 4,264,656 | +0.76(+1.87%) |
Feb 29, 2024 | 40.62 | 40.66 | 40.52 | 40.54 | 5,567,827 | +0.20(+0.50%) |
Feb 28, 2024 | 40.34 | 40.36 | 40.27 | 40.34 | 990,361 | +0.09(+0.22%) |
Feb 27, 2024 | 40.38 | 40.40 | 40.23 | 40.25 | 1,881,247 | -0.06(-0.15%) |
Feb 26, 2024 | 40.22 | 40.34 | 40.16 | 40.31 | 2,048,105 | -0.07(-0.17%) |
Feb 23, 2024 | 40.17 | 40.50 | 40.14 | 40.38 | 2,330,336 | +0.24(+0.60%) |
Feb 22, 2024 | 40.16 | 40.18 | 40.05 | 40.14 | 3,207,049 | -0.01(-0.02%) |
Feb 21, 2024 | 40.24 | 40.26 | 40.06 | 40.15 | 2,851,930 | +0.00(+0.00%) |
Feb 20, 2024 | 40.24 | 40.26 | 40.12 | 40.15 | 1,544,386 | +0.25(+0.63%) |
Feb 16, 2024 | 39.61 | 39.97 | 39.57 | 39.90 | 2,348,976 | +0.15(+0.38%) |
Feb 15, 2024 | 39.73 | 39.82 | 39.63 | 39.75 | 2,010,037 | +0.26(+0.66%) |
Feb 14, 2024 | 39.45 | 39.58 | 39.34 | 39.49 | 2,559,721 | -0.02(-0.05%) |
Feb 13, 2024 | 39.70 | 39.70 | 39.46 | 39.51 | 2,368,097 | -0.55(-1.37%) |
Feb 12, 2024 | 39.96 | 40.10 | 39.90 | 40.06 | 1,683,788 | -0.09(-0.22%) |
Feb 09, 2024 | 40.15 | 40.20 | 40.06 | 40.15 | 1,866,221 | -0.17(-0.42%) |
Feb 08, 2024 | 40.23 | 40.36 | 40.21 | 40.32 | 3,091,946 | -0.02(-0.05%) |
Feb 07, 2024 | 40.36 | 40.54 | 40.31 | 40.34 | 5,428,332 | -0.04(-0.10%) |
Feb 06, 2024 | 40.24 | 40.43 | 40.20 | 40.38 | 2,561,875 | +0.22(+0.55%) |
Feb 05, 2024 | 40.01 | 40.21 | 39.97 | 40.16 | 2,675,631 | -0.21(-0.52%) |
Feb 02, 2024 | 40.26 | 40.44 | 40.22 | 40.37 | 2,951,333 | -0.38(-0.93%) |
Feb 01, 2024 | 40.61 | 40.96 | 40.48 | 40.75 | 4,889,506 | +0.41(+1.02%) |
Jan 31, 2024 | 40.54 | 40.77 | 40.27 | 40.34 | 6,187,489 | -0.03(-0.07%) |
Jan 30, 2024 | 40.61 | 40.62 | 40.24 | 40.37 | 2,738,955 | +0.05(+0.12%) |
Jan 29, 2024 | 40.31 | 40.37 | 40.08 | 40.32 | 2,473,814 | +0.28(+0.70%) |
Jan 26, 2024 | 40.09 | 40.11 | 39.98 | 40.04 | 2,663,500 | -0.03(-0.07%) |
Jan 25, 2024 | 40.10 | 40.16 | 39.92 | 40.07 | 3,819,676 | +0.17(+0.43%) |
Jan 24, 2024 | 40.33 | 40.33 | 39.89 | 39.90 | 3,624,001 | -0.32(-0.80%) |
Jan 23, 2024 | 40.13 | 40.27 | 40.09 | 40.22 | 1,437,418 | +0.14(+0.35%) |
Jan 22, 2024 | 40.08 | 40.19 | 39.99 | 40.08 | 1,745,027 | -0.15(-0.37%) |
Jan 19, 2024 | 40.31 | 40.31 | 40.13 | 40.23 | 2,317,049 | +0.13(+0.32%) |
Jan 18, 2024 | 39.88 | 40.12 | 39.88 | 40.10 | 1,778,311 | +0.31(+0.78%) |
Jan 17, 2024 | 40.10 | 40.12 | 39.70 | 39.79 | 1,900,859 | -0.43(-1.07%) |
Jan 16, 2024 | 40.48 | 40.50 | 40.14 | 40.22 | 2,981,158 | -0.39(-0.96%) |
Jan 12, 2024 | 40.82 | 40.90 | 40.49 | 40.61 | 2,124,325 | +0.40(+0.99%) |
Jan 11, 2024 | 40.24 | 40.35 | 39.93 | 40.21 | 4,291,996 | +0.09(+0.22%) |
Jan 10, 2024 | 40.27 | 40.33 | 40.07 | 40.12 | 1,870,772 | -0.11(-0.27%) |
Jan 09, 2024 | 40.39 | 40.41 | 40.18 | 40.23 | 2,001,283 | +0.03(+0.07%) |
Jan 08, 2024 | 40.06 | 40.39 | 40.05 | 40.20 | 2,386,664 | -0.32(-0.79%) |
Jan 05, 2024 | 40.60 | 40.93 | 40.47 | 40.52 | 4,139,436 | +0.00(+0.00%) |
Jan 04, 2024 | 40.47 | 40.61 | 40.39 | 40.52 | 1,779,256 | +0.05(+0.12%) |
Jan 03, 2024 | 40.41 | 40.63 | 40.27 | 40.47 | 5,080,049 | -0.34(-0.83%) |
Jan 02, 2024 | 40.98 | 41.07 | 40.77 | 40.81 | 2,837,908 | -0.10(-0.24%) |
Dec 29, 2023 | 40.87 | 41.01 | 40.84 | 40.91 | 2,356,978 | -0.08(-0.20%) |
Dec 28, 2023 | 41.17 | 41.28 | 40.97 | 40.99 | 2,296,475 | -0.24(-0.58%) |
Dec 27, 2023 | 41.04 | 41.34 | 41.00 | 41.23 | 2,604,494 | +0.20(+0.49%) |
Dec 26, 2023 | 40.87 | 41.03 | 40.75 | 41.03 | 1,468,564 | +0.32(+0.79%) |
Dec 22, 2023 | 41.00 | 41.06 | 40.68 | 40.71 | 1,946,865 | +0.16(+0.39%) |
Dec 21, 2023 | 40.50 | 40.58 | 40.39 | 40.55 | 2,636,916 | +0.29(+0.72%) |
Dec 20, 2023 | 40.38 | 40.43 | 40.25 | 40.26 | 1,898,390 | -0.22(-0.54%) |
Dec 19, 2023 | 40.28 | 40.59 | 40.27 | 40.48 | 2,185,621 | +0.28(+0.70%) |
Dec 18, 2023 | 40.13 | 40.33 | 40.08 | 40.20 | 1,680,068 | +0.18(+0.45%) |
Dec 15, 2023 | 40.35 | 40.43 | 39.98 | 40.02 | 2,608,814 | -0.38(-0.94%) |
Dec 14, 2023 | 40.41 | 40.62 | 40.25 | 40.40 | 2,554,805 | +0.26(+0.65%) |
Dec 13, 2023 | 39.33 | 40.16 | 39.25 | 40.14 | 4,095,118 | +0.87(+2.22%) |
Dec 12, 2023 | 39.34 | 39.36 | 39.22 | 39.27 | 2,484,018 | -0.02(-0.05%) |
Dec 11, 2023 | 39.49 | 39.49 | 39.19 | 39.29 | 2,271,111 | -0.44(-1.11%) |
Dec 08, 2023 | 39.78 | 39.96 | 39.56 | 39.73 | 3,103,215 | -0.52(-1.29%) |
Dec 07, 2023 | 40.32 | 40.35 | 40.07 | 40.25 | 2,233,072 | +0.04(+0.10%) |
Dec 06, 2023 | 40.31 | 40.32 | 40.12 | 40.21 | 6,263,894 | +0.16(+0.40%) |
Dec 05, 2023 | 40.14 | 40.19 | 39.87 | 40.05 | 2,172,393 | -0.14(-0.35%) |
Dec 04, 2023 | 40.58 | 40.73 | 40.07 | 40.19 | 5,997,514 | -0.88(-2.14%) |
Dec 01, 2023 | 40.39 | 41.17 | 40.38 | 41.07 | 4,054,487 | +0.69(+1.71%) |
Nov 30, 2023 | 40.43 | 40.48 | 40.29 | 40.38 | 2,053,980 | -0.18(-0.44%) |
Nov 29, 2023 | 40.48 | 40.65 | 40.45 | 40.56 | 1,974,799 | +0.08(+0.20%) |
Nov 28, 2023 | 40.20 | 40.52 | 40.12 | 40.48 | 2,762,184 | +0.51(+1.28%) |
Nov 27, 2023 | 39.91 | 39.97 | 39.78 | 39.97 | 1,770,745 | +0.27(+0.68%) |
Nov 24, 2023 | 39.70 | 39.74 | 39.62 | 39.70 | 666,290 | +0.22(+0.56%) |
Nov 22, 2023 | 39.69 | 39.73 | 39.42 | 39.48 | 772,717 | -0.17(-0.43%) |
Nov 21, 2023 | 39.69 | 39.82 | 39.60 | 39.65 | 1,775,688 | +0.43(+1.10%) |
Nov 20, 2023 | 39.01 | 39.26 | 38.99 | 39.22 | 1,642,067 | -0.08(-0.20%) |
Nov 17, 2023 | 39.36 | 39.39 | 39.25 | 39.30 | 886,112 | +0.00(+0.00%) |
Nov 16, 2023 | 39.11 | 39.43 | 39.11 | 39.30 | 1,500,239 | +0.43(+1.11%) |
Nov 15, 2023 | 38.95 | 38.97 | 38.79 | 38.87 | 2,966,577 | -0.09(-0.23%) |
Nov 14, 2023 | 38.87 | 39.09 | 38.86 | 38.96 | 1,185,965 | +0.35(+0.91%) |
Nov 13, 2023 | 38.37 | 38.66 | 38.32 | 38.61 | 1,303,220 | +0.21(+0.55%) |
Nov 10, 2023 | 38.63 | 38.63 | 38.34 | 38.40 | 749,265 | -0.43(-1.11%) |
Nov 09, 2023 | 38.72 | 38.99 | 38.70 | 38.83 | 1,522,880 | +0.16(+0.41%) |
Nov 08, 2023 | 38.93 | 38.94 | 38.63 | 38.67 | 906,841 | -0.38(-0.97%) |
Nov 07, 2023 | 39.00 | 39.08 | 38.89 | 39.05 | 778,719 | -0.17(-0.43%) |
Nov 06, 2023 | 39.38 | 39.41 | 39.22 | 39.22 | 1,129,154 | -0.30(-0.76%) |
Nov 03, 2023 | 39.47 | 39.67 | 39.44 | 39.52 | 1,264,356 | +0.13(+0.33%) |
Nov 02, 2023 | 39.40 | 39.42 | 39.26 | 39.39 | 1,471,977 | +0.15(+0.38%) |
Nov 01, 2023 | 39.35 | 39.59 | 39.08 | 39.24 | 4,177,609 | -0.13(-0.33%) |
Oct 31, 2023 | 39.60 | 39.83 | 39.26 | 39.37 | 3,194,602 | -0.21(-0.53%) |
Oct 30, 2023 | 39.70 | 39.71 | 39.52 | 39.58 | 1,865,964 | -0.23(-0.58%) |
Oct 27, 2023 | 39.32 | 39.86 | 39.25 | 39.81 | 2,029,151 | +0.45(+1.14%) |
Oct 26, 2023 | 39.22 | 39.46 | 39.12 | 39.36 | 1,077,228 | +0.07(+0.18%) |
Oct 25, 2023 | 39.24 | 39.42 | 38.95 | 39.29 | 1,926,916 | +0.17(+0.43%) |
Oct 24, 2023 | 38.95 | 39.23 | 38.87 | 39.12 | 851,769 | -0.02(-0.05%) |
Oct 23, 2023 | 39.25 | 39.26 | 39.08 | 39.14 | 1,427,635 | -0.12(-0.31%) |
Oct 20, 2023 | 39.25 | 39.62 | 39.16 | 39.26 | 2,584,182 | +0.09(+0.23%) |
Oct 19, 2023 | 38.72 | 39.23 | 38.68 | 39.17 | 3,812,890 | +0.49(+1.27%) |
Oct 18, 2023 | 38.70 | 38.93 | 38.45 | 38.68 | 2,168,706 | +0.54(+1.42%) |
Oct 17, 2023 | 38.14 | 38.31 | 38.07 | 38.14 | 2,940,715 | +0.08(+0.21%) |
Oct 16, 2023 | 38.04 | 38.15 | 37.98 | 38.06 | 963,762 | -0.20(-0.52%) |
Oct 13, 2023 | 37.85 | 38.30 | 37.81 | 38.26 | 4,820,012 | +1.20(+3.24%) |
Oct 12, 2023 | 37.23 | 37.26 | 37.05 | 37.06 | 2,274,414 | -0.10(-0.27%) |
Oct 11, 2023 | 37.14 | 37.23 | 37.06 | 37.16 | 956,646 | +0.25(+0.68%) |
Oct 10, 2023 | 36.81 | 36.95 | 36.77 | 36.91 | 985,251 | -0.06(-0.16%) |
Oct 09, 2023 | 36.62 | 36.97 | 36.59 | 36.97 | 697,457 | +0.67(+1.85%) |
Oct 06, 2023 | 36.18 | 36.40 | 36.04 | 36.30 | 1,329,506 | +0.19(+0.53%) |
Oct 05, 2023 | 36.08 | 36.13 | 35.99 | 36.11 | 1,709,646 | -0.07(-0.19%) |
Oct 04, 2023 | 36.19 | 36.22 | 36.03 | 36.18 | 2,212,150 | +0.01(+0.03%) |
Oct 03, 2023 | 36.17 | 36.37 | 36.09 | 36.17 | 2,710,873 | -0.11(-0.30%) |