Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 44.17 | 44.17 | 43.68 | 43.85 | 1,229,491 | -0.78(-1.75%) |
Jun 13, 2024 | 45.04 | 45.04 | 44.22 | 44.63 | 1,700,616 | -0.53(-1.17%) |
Jun 12, 2024 | 45.70 | 46.13 | 45.05 | 45.16 | 1,935,822 | +0.47(+1.05%) |
Jun 11, 2024 | 44.77 | 44.78 | 44.28 | 44.69 | 1,694,858 | -0.26(-0.58%) |
Jun 10, 2024 | 44.70 | 44.95 | 44.37 | 44.95 | 1,861,924 | -0.05(-0.11%) |
Jun 07, 2024 | 45.03 | 45.22 | 44.71 | 45.00 | 1,812,036 | -0.31(-0.68%) |
Jun 06, 2024 | 45.48 | 45.49 | 45.15 | 45.31 | 1,131,702 | -0.34(-0.74%) |
Jun 05, 2024 | 45.63 | 45.70 | 45.10 | 45.65 | 2,284,596 | +0.35(+0.77%) |
Jun 04, 2024 | 46.13 | 46.16 | 45.18 | 45.30 | 1,639,111 | -1.19(-2.56%) |
Jun 03, 2024 | 46.90 | 47.02 | 46.20 | 46.49 | 1,970,879 | -0.14(-0.30%) |
May 31, 2024 | 46.17 | 46.63 | 45.96 | 46.63 | 1,060,604 | +0.67(+1.46%) |
May 30, 2024 | 45.75 | 46.15 | 45.65 | 45.96 | 1,376,957 | +0.41(+0.90%) |
May 29, 2024 | 45.84 | 45.85 | 45.48 | 45.55 | 2,003,238 | -0.62(-1.34%) |
May 28, 2024 | 46.39 | 46.64 | 46.03 | 46.17 | 972,393 | -0.17(-0.37%) |
May 24, 2024 | 46.08 | 46.34 | 45.96 | 46.34 | 1,251,095 | +0.53(+1.16%) |
May 23, 2024 | 46.31 | 46.35 | 45.56 | 45.81 | 1,221,122 | -0.39(-0.84%) |
May 22, 2024 | 46.53 | 46.54 | 45.94 | 46.20 | 1,846,784 | -0.49(-1.05%) |
May 21, 2024 | 46.39 | 46.69 | 46.27 | 46.69 | 1,084,745 | +0.25(+0.54%) |
May 20, 2024 | 46.41 | 46.71 | 46.30 | 46.44 | 984,564 | +0.09(+0.19%) |
May 17, 2024 | 46.61 | 46.71 | 46.24 | 46.35 | 1,527,471 | -0.41(-0.88%) |
May 16, 2024 | 47.06 | 47.06 | 46.64 | 46.76 | 1,843,076 | -0.28(-0.60%) |
May 15, 2024 | 47.29 | 47.29 | 46.73 | 47.04 | 1,437,128 | +0.18(+0.38%) |
May 14, 2024 | 46.97 | 47.25 | 46.69 | 46.86 | 1,600,977 | +0.35(+0.75%) |
May 13, 2024 | 46.79 | 47.03 | 46.47 | 46.51 | 1,594,294 | +0.03(+0.06%) |
May 10, 2024 | 46.90 | 46.95 | 46.26 | 46.48 | 1,419,904 | -0.42(-0.90%) |
May 09, 2024 | 46.38 | 46.94 | 46.21 | 46.90 | 1,311,533 | +0.52(+1.12%) |
May 08, 2024 | 46.37 | 46.41 | 46.12 | 46.38 | 1,451,793 | -0.21(-0.45%) |
May 07, 2024 | 46.74 | 47.05 | 46.56 | 46.59 | 1,961,247 | +0.01(+0.02%) |
May 06, 2024 | 46.56 | 46.94 | 46.53 | 46.58 | 2,647,366 | +0.21(+0.45%) |
May 03, 2024 | 47.03 | 47.10 | 46.22 | 46.37 | 2,202,242 | +0.06(+0.13%) |
May 02, 2024 | 46.19 | 46.35 | 45.69 | 46.31 | 2,122,961 | +0.70(+1.53%) |
May 01, 2024 | 46.02 | 46.45 | 45.43 | 45.61 | 1,872,520 | -0.25(-0.55%) |
Apr 30, 2024 | 46.83 | 46.83 | 45.83 | 45.86 | 1,807,879 | -1.32(-2.80%) |
Apr 29, 2024 | 47.07 | 47.29 | 46.91 | 47.18 | 1,217,464 | +0.33(+0.70%) |
Apr 26, 2024 | 46.72 | 47.09 | 46.62 | 46.85 | 1,755,966 | +0.41(+0.88%) |
Apr 25, 2024 | 46.23 | 46.49 | 45.72 | 46.44 | 3,400,376 | -0.30(-0.64%) |
Apr 24, 2024 | 47.23 | 47.33 | 46.51 | 46.74 | 1,831,454 | -0.50(-1.06%) |
Apr 23, 2024 | 46.14 | 47.44 | 45.96 | 47.24 | 1,903,663 | +1.15(+2.50%) |
Apr 22, 2024 | 46.02 | 46.44 | 45.67 | 46.09 | 1,667,218 | +0.29(+0.63%) |
Apr 19, 2024 | 45.22 | 45.92 | 45.17 | 45.80 | 1,902,616 | +0.42(+0.93%) |
Apr 18, 2024 | 45.77 | 46.09 | 45.20 | 45.38 | 3,663,907 | -0.12(-0.26%) |
Apr 17, 2024 | 46.42 | 46.42 | 45.47 | 45.50 | 2,886,266 | -0.57(-1.24%) |
Apr 16, 2024 | 46.04 | 46.16 | 45.50 | 46.07 | 2,068,843 | -0.11(-0.24%) |
Apr 15, 2024 | 46.84 | 47.02 | 45.98 | 46.18 | 1,990,692 | -0.35(-0.75%) |
Apr 12, 2024 | 47.14 | 47.30 | 46.30 | 46.53 | 1,949,385 | -0.77(-1.63%) |
Apr 11, 2024 | 47.37 | 47.38 | 46.93 | 47.30 | 2,147,083 | +0.18(+0.38%) |
Apr 10, 2024 | 47.44 | 47.64 | 46.85 | 47.12 | 2,807,788 | -1.25(-2.58%) |
Apr 09, 2024 | 48.68 | 48.73 | 47.93 | 48.37 | 1,696,803 | -0.05(-0.10%) |
Apr 08, 2024 | 48.58 | 48.70 | 48.31 | 48.42 | 1,499,174 | +0.12(+0.25%) |
Apr 05, 2024 | 48.04 | 48.52 | 47.99 | 48.30 | 2,055,989 | +0.24(+0.50%) |
Apr 04, 2024 | 48.88 | 49.05 | 47.87 | 48.06 | 2,672,390 | -0.46(-0.95%) |
Apr 03, 2024 | 47.83 | 48.56 | 47.83 | 48.52 | 2,536,256 | +0.65(+1.36%) |
Apr 02, 2024 | 48.32 | 48.50 | 47.56 | 47.87 | 2,380,597 | -0.96(-1.97%) |
Apr 01, 2024 | 49.31 | 49.35 | 48.75 | 48.83 | 1,763,742 | -0.33(-0.67%) |
Mar 28, 2024 | 48.95 | 49.11 | 49.10 | 49.16 | 2,543,190 | +0.23(+0.47%) |
Mar 27, 2024 | 48.36 | 48.93 | 48.30 | 48.93 | 2,341,590 | +0.97(+2.02%) |
Mar 26, 2024 | 48.39 | 48.47 | 47.93 | 47.96 | 1,843,788 | -0.21(-0.44%) |
Mar 25, 2024 | 48.28 | 48.63 | 48.16 | 48.17 | 1,611,608 | -0.03(-0.06%) |
Mar 22, 2024 | 48.71 | 48.83 | 48.17 | 48.20 | 1,936,952 | -0.55(-1.13%) |
Mar 21, 2024 | 48.30 | 48.84 | 48.25 | 48.75 | 2,490,851 | +0.46(+0.95%) |
Mar 20, 2024 | 47.53 | 48.40 | 47.26 | 48.29 | 1,747,129 | +0.64(+1.34%) |
Mar 19, 2024 | 47.14 | 47.67 | 47.01 | 47.65 | 1,760,689 | +0.47(+1.00%) |
Mar 18, 2024 | 47.56 | 47.58 | 47.01 | 47.18 | 1,636,790 | -0.30(-0.63%) |
Mar 15, 2024 | 46.89 | 47.50 | 46.68 | 47.48 | 3,326,414 | +0.53(+1.13%) |
Mar 14, 2024 | 47.55 | 47.59 | 46.60 | 46.95 | 2,632,714 | -0.75(-1.57%) |
Mar 13, 2024 | 47.44 | 47.91 | 47.38 | 47.70 | 2,410,935 | +0.33(+0.70%) |
Mar 12, 2024 | 47.47 | 47.61 | 47.07 | 47.37 | 2,318,576 | -0.02(-0.04%) |
Mar 11, 2024 | 47.55 | 47.62 | 46.91 | 47.39 | 5,211,374 | -0.20(-0.42%) |
Mar 08, 2024 | 48.24 | 48.49 | 47.40 | 47.59 | 4,565,653 | -0.28(-0.58%) |
Mar 07, 2024 | 47.85 | 48.29 | 47.77 | 47.87 | 2,639,590 | +0.37(+0.78%) |
Mar 06, 2024 | 48.02 | 48.06 | 47.33 | 47.50 | 2,453,869 | -0.14(-0.29%) |
Mar 05, 2024 | 47.98 | 48.37 | 47.49 | 47.64 | 2,683,073 | -0.60(-1.24%) |
Mar 04, 2024 | 48.83 | 49.01 | 48.14 | 48.24 | 2,095,664 | -0.53(-1.09%) |
Mar 01, 2024 | 48.56 | 48.85 | 48.19 | 48.77 | 2,987,507 | +0.34(+0.70%) |
Feb 29, 2024 | 48.55 | 48.70 | 48.12 | 48.43 | 2,429,948 | +0.48(+1.00%) |
Feb 28, 2024 | 48.21 | 48.40 | 47.86 | 47.95 | 2,195,492 | -0.54(-1.11%) |
Feb 27, 2024 | 48.40 | 48.61 | 48.29 | 48.49 | 2,032,914 | +0.44(+0.92%) |
Feb 26, 2024 | 47.75 | 48.21 | 47.59 | 48.05 | 2,147,976 | +0.28(+0.59%) |
Feb 23, 2024 | 47.41 | 47.90 | 47.20 | 47.77 | 2,414,179 | +0.44(+0.93%) |
Feb 22, 2024 | 47.34 | 47.40 | 46.92 | 47.33 | 2,510,081 | +0.06(+0.13%) |
Feb 21, 2024 | 47.27 | 47.41 | 46.84 | 47.27 | 1,938,935 | -0.10(-0.21%) |
Feb 20, 2024 | 47.63 | 47.63 | 47.17 | 47.37 | 2,147,343 | -0.58(-1.21%) |
Feb 16, 2024 | 48.50 | 48.60 | 47.92 | 47.95 | 1,835,957 | -0.94(-1.92%) |
Feb 15, 2024 | 48.13 | 48.92 | 48.05 | 48.89 | 2,281,153 | +0.94(+1.96%) |
Feb 14, 2024 | 47.82 | 48.05 | 47.24 | 47.95 | 1,976,034 | +0.75(+1.59%) |
Feb 13, 2024 | 47.53 | 47.80 | 46.83 | 47.20 | 3,520,108 | -1.62(-3.32%) |
Feb 12, 2024 | 48.08 | 48.99 | 47.99 | 48.82 | 2,746,225 | +0.90(+1.88%) |
Feb 09, 2024 | 47.77 | 48.01 | 47.26 | 47.92 | 2,263,459 | +0.35(+0.74%) |
Feb 08, 2024 | 46.96 | 47.58 | 46.73 | 47.57 | 3,165,327 | +0.67(+1.43%) |
Feb 07, 2024 | 46.96 | 47.02 | 46.67 | 46.90 | 3,128,355 | +0.08(+0.17%) |
Feb 06, 2024 | 46.69 | 47.08 | 46.52 | 46.82 | 2,631,261 | +0.12(+0.26%) |
Feb 05, 2024 | 47.11 | 47.11 | 46.27 | 46.70 | 2,095,541 | -0.85(-1.79%) |
Feb 02, 2024 | 47.48 | 47.82 | 47.07 | 47.55 | 2,924,679 | -0.27(-0.56%) |
Feb 01, 2024 | 47.55 | 47.82 | 46.93 | 47.82 | 3,321,081 | +0.72(+1.53%) |
Jan 31, 2024 | 48.04 | 48.35 | 47.05 | 47.10 | 3,330,944 | -1.10(-2.28%) |
Jan 30, 2024 | 47.83 | 48.27 | 47.76 | 48.20 | 3,117,630 | +0.22(+0.46%) |
Jan 29, 2024 | 47.67 | 48.02 | 47.26 | 47.98 | 2,002,847 | +0.40(+0.84%) |
Jan 26, 2024 | 47.65 | 47.77 | 47.24 | 47.58 | 2,153,744 | +0.18(+0.38%) |
Jan 25, 2024 | 47.28 | 47.50 | 46.87 | 47.40 | 3,179,476 | +0.68(+1.46%) |
Jan 24, 2024 | 47.56 | 47.56 | 46.59 | 46.72 | 2,150,918 | -0.26(-0.55%) |
Jan 23, 2024 | 47.91 | 48.00 | 46.93 | 46.98 | 2,345,843 | -0.62(-1.30%) |
Jan 22, 2024 | 47.05 | 47.65 | 46.96 | 47.60 | 2,389,658 | +0.86(+1.84%) |
Jan 19, 2024 | 46.68 | 46.74 | 45.89 | 46.74 | 2,834,617 | +0.36(+0.78%) |
Jan 18, 2024 | 46.20 | 46.38 | 45.73 | 46.38 | 2,484,837 | +0.71(+1.55%) |
Jan 17, 2024 | 45.39 | 45.71 | 45.16 | 45.67 | 2,172,224 | -0.32(-0.70%) |
Jan 16, 2024 | 46.31 | 46.39 | 45.75 | 45.99 | 2,108,406 | -0.58(-1.25%) |
Jan 12, 2024 | 47.23 | 47.26 | 46.33 | 46.57 | 2,223,817 | -0.11(-0.24%) |
Jan 11, 2024 | 46.78 | 46.83 | 46.03 | 46.68 | 2,703,371 | -0.20(-0.43%) |
Jan 10, 2024 | 46.83 | 46.89 | 46.42 | 46.88 | 2,541,089 | +0.05(+0.11%) |
Jan 09, 2024 | 46.74 | 46.96 | 46.44 | 46.83 | 2,492,160 | -0.40(-0.85%) |
Jan 08, 2024 | 46.83 | 47.23 | 46.47 | 47.23 | 2,210,553 | +0.50(+1.07%) |
Jan 05, 2024 | 46.71 | 47.28 | 46.55 | 46.73 | 2,808,128 | -0.12(-0.26%) |
Jan 04, 2024 | 47.05 | 47.17 | 46.77 | 46.85 | 2,899,659 | +0.00(+0.00%) |
Jan 03, 2024 | 47.60 | 47.60 | 46.75 | 46.85 | 3,204,572 | -1.09(-2.27%) |
Jan 02, 2024 | 47.75 | 48.19 | 47.55 | 47.94 | 2,899,793 | -0.09(-0.19%) |
Dec 29, 2023 | 48.59 | 48.64 | 47.98 | 48.03 | 2,335,056 | -0.57(-1.17%) |
Dec 28, 2023 | 48.72 | 48.73 | 48.37 | 48.60 | 1,933,843 | -0.21(-0.43%) |
Dec 27, 2023 | 48.85 | 49.04 | 48.61 | 48.81 | 2,168,991 | -0.08(-0.16%) |
Dec 26, 2023 | 48.62 | 48.96 | 48.37 | 48.89 | 1,775,527 | +0.53(+1.10%) |
Dec 22, 2023 | 48.36 | 48.65 | 48.12 | 48.36 | 2,075,760 | +0.22(+0.46%) |
Dec 21, 2023 | 48.09 | 48.16 | 47.64 | 48.14 | 3,308,627 | +0.67(+1.41%) |
Dec 20, 2023 | 48.27 | 48.69 | 47.41 | 47.47 | 2,565,036 | -0.84(-1.74%) |
Dec 19, 2023 | 47.45 | 48.39 | 47.28 | 48.31 | 2,484,752 | +1.30(+2.77%) |
Dec 18, 2023 | 47.42 | 47.47 | 46.82 | 47.01 | 1,891,995 | -0.19(-0.40%) |
Dec 15, 2023 | 47.62 | 47.63 | 46.95 | 47.20 | 2,951,804 | -0.24(-0.51%) |
Dec 14, 2023 | 46.67 | 47.55 | 46.55 | 47.44 | 2,958,578 | +1.52(+3.31%) |
Dec 13, 2023 | 45.07 | 45.92 | 44.31 | 45.92 | 2,620,857 | +0.99(+2.20%) |
Dec 12, 2023 | 45.22 | 45.22 | 44.77 | 44.93 | 1,875,914 | -0.36(-0.79%) |
Dec 11, 2023 | 45.04 | 45.29 | 44.80 | 45.29 | 1,591,723 | +0.28(+0.62%) |
Dec 08, 2023 | 44.78 | 45.18 | 44.67 | 45.01 | 1,895,356 | +0.26(+0.58%) |
Dec 07, 2023 | 44.50 | 44.75 | 44.15 | 44.75 | 1,619,748 | +0.46(+1.04%) |
Dec 06, 2023 | 44.79 | 45.32 | 44.20 | 44.29 | 2,165,569 | -0.13(-0.29%) |
Dec 05, 2023 | 44.91 | 44.91 | 44.37 | 44.42 | 2,241,652 | -0.71(-1.57%) |
Dec 04, 2023 | 44.36 | 45.13 | 44.22 | 45.13 | 2,226,473 | +0.63(+1.42%) |
Dec 01, 2023 | 43.21 | 44.50 | 43.03 | 44.50 | 2,273,333 | +1.28(+2.96%) |
Nov 30, 2023 | 43.17 | 43.95 | 42.78 | 43.22 | 1,502,670 | +0.24(+0.56%) |
Nov 29, 2023 | 43.20 | 43.52 | 42.88 | 42.98 | 1,883,603 | +0.11(+0.26%) |
Nov 28, 2023 | 43.18 | 43.28 | 42.82 | 42.87 | 1,952,494 | -0.31(-0.72%) |
Nov 27, 2023 | 43.10 | 43.20 | 42.85 | 43.18 | 1,562,648 | +0.02(+0.05%) |
Nov 24, 2023 | 43.02 | 43.31 | 42.97 | 43.16 | 572,257 | +0.17(+0.40%) |
Nov 22, 2023 | 43.04 | 43.22 | 42.79 | 42.99 | 1,592,861 | +0.04(+0.09%) |
Nov 21, 2023 | 43.19 | 43.19 | 42.84 | 42.95 | 1,654,860 | -0.44(-1.01%) |
Nov 20, 2023 | 43.19 | 43.39 | 42.89 | 43.39 | 1,405,003 | +0.29(+0.67%) |
Nov 17, 2023 | 42.94 | 43.30 | 42.79 | 43.10 | 1,954,441 | +0.62(+1.46%) |
Nov 16, 2023 | 43.05 | 43.08 | 42.23 | 42.48 | 1,974,125 | -0.66(-1.53%) |
Nov 15, 2023 | 43.06 | 43.76 | 42.91 | 43.14 | 1,862,787 | +0.14(+0.33%) |
Nov 14, 2023 | 41.86 | 43.01 | 41.86 | 43.00 | 1,926,946 | +2.07(+5.06%) |
Nov 13, 2023 | 40.91 | 41.18 | 40.71 | 40.93 | 1,330,070 | -0.09(-0.22%) |
Nov 10, 2023 | 40.68 | 41.13 | 40.38 | 41.02 | 1,521,266 | +0.61(+1.51%) |
Nov 09, 2023 | 41.07 | 41.07 | 40.27 | 40.41 | 1,217,313 | -0.33(-0.81%) |
Nov 08, 2023 | 41.29 | 41.33 | 40.68 | 40.74 | 1,470,405 | -0.55(-1.33%) |
Nov 07, 2023 | 41.33 | 41.36 | 41.00 | 41.29 | 1,281,962 | -0.26(-0.63%) |
Nov 06, 2023 | 41.91 | 41.92 | 41.29 | 41.55 | 940,524 | -0.35(-0.84%) |
Nov 03, 2023 | 41.47 | 42.14 | 41.47 | 41.90 | 1,561,507 | +0.96(+2.34%) |
Nov 02, 2023 | 40.48 | 40.94 | 40.29 | 40.94 | 1,770,390 | +0.87(+2.17%) |
Nov 01, 2023 | 39.67 | 40.09 | 39.23 | 40.07 | 1,109,898 | +0.43(+1.08%) |
Oct 31, 2023 | 39.41 | 39.70 | 39.20 | 39.64 | 2,102,808 | +0.23(+0.58%) |
Oct 30, 2023 | 39.58 | 39.82 | 39.12 | 39.41 | 1,122,835 | +0.15(+0.38%) |
Oct 27, 2023 | 39.50 | 39.50 | 39.06 | 39.26 | 2,076,468 | -0.14(-0.36%) |
Oct 26, 2023 | 39.65 | 39.79 | 39.17 | 39.40 | 1,129,062 | -0.11(-0.28%) |
Oct 25, 2023 | 39.62 | 39.79 | 39.40 | 39.51 | 961,818 | -0.22(-0.55%) |
Oct 24, 2023 | 39.93 | 40.03 | 39.60 | 39.73 | 1,264,281 | +0.22(+0.56%) |
Oct 23, 2023 | 39.75 | 39.97 | 39.47 | 39.51 | 1,380,475 | -0.33(-0.83%) |
Oct 20, 2023 | 40.28 | 40.33 | 39.77 | 39.84 | 1,576,269 | -0.36(-0.90%) |
Oct 19, 2023 | 40.77 | 40.88 | 40.09 | 40.20 | 2,014,642 | -0.62(-1.52%) |
Oct 18, 2023 | 41.14 | 41.16 | 40.74 | 40.82 | 1,324,038 | -0.56(-1.35%) |
Oct 17, 2023 | 40.67 | 41.65 | 40.67 | 41.38 | 727,178 | +0.46(+1.12%) |
Oct 16, 2023 | 40.75 | 41.09 | 40.63 | 40.92 | 820,805 | +0.38(+0.94%) |
Oct 13, 2023 | 40.90 | 40.92 | 40.41 | 40.54 | 1,315,470 | -0.14(-0.34%) |
Oct 12, 2023 | 41.74 | 41.74 | 40.35 | 40.68 | 752,215 | -0.95(-2.28%) |
Oct 11, 2023 | 41.55 | 41.75 | 41.25 | 41.63 | 991,836 | +0.12(+0.29%) |
Oct 10, 2023 | 41.12 | 41.72 | 41.12 | 41.51 | 970,840 | +0.50(+1.22%) |
Oct 09, 2023 | 40.34 | 41.12 | 40.27 | 41.01 | 844,681 | +0.61(+1.51%) |
Oct 06, 2023 | 40.04 | 40.68 | 39.71 | 40.40 | 710,910 | +0.21(+0.52%) |
Oct 05, 2023 | 40.41 | 40.62 | 39.96 | 40.19 | 851,881 | -0.31(-0.77%) |
Oct 04, 2023 | 40.60 | 40.70 | 40.12 | 40.50 | 883,513 | -0.17(-0.42%) |
Oct 03, 2023 | 41.15 | 41.24 | 40.44 | 40.67 | 1,215,345 | -0.69(-1.67%) |