Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 57.57 | 58.68 | 57.57 | 58.36 | 14,466,798 | +0.63(+1.09%) |
Jun 06, 2024 | 58.78 | 58.99 | 57.50 | 57.73 | 18,586,028 | -0.95(-1.62%) |
Jun 05, 2024 | 58.86 | 58.92 | 58.12 | 58.68 | 11,198,949 | -0.02(-0.03%) |
Jun 04, 2024 | 58.82 | 59.48 | 58.34 | 58.70 | 12,520,601 | -0.64(-1.08%) |
Jun 03, 2024 | 60.20 | 60.20 | 58.60 | 59.34 | 13,205,276 | -0.58(-0.97%) |
May 31, 2024 | 59.27 | 59.99 | 58.97 | 59.92 | 25,386,872 | +0.71(+1.20%) |
May 30, 2024 | 58.82 | 59.39 | 58.60 | 59.21 | 13,584,839 | +0.46(+0.78%) |
May 29, 2024 | 58.87 | 58.94 | 58.42 | 58.75 | 12,831,301 | -0.73(-1.23%) |
May 28, 2024 | 59.97 | 60.18 | 59.19 | 59.48 | 11,276,005 | -0.73(-1.21%) |
May 24, 2024 | 60.04 | 60.39 | 59.87 | 60.21 | 9,913,042 | +0.53(+0.89%) |
May 23, 2024 | 60.75 | 60.78 | 59.36 | 59.68 | 13,056,302 | -1.25(-2.05%) |
May 22, 2024 | 61.30 | 61.45 | 60.51 | 60.93 | 10,340,090 | -0.53(-0.86%) |
May 21, 2024 | 60.82 | 61.70 | 60.78 | 61.46 | 18,421,586 | +0.76(+1.25%) |
May 20, 2024 | 60.97 | 61.79 | 60.59 | 60.70 | 15,027,711 | -0.38(-0.62%) |
May 17, 2024 | 61.41 | 61.63 | 60.88 | 61.08 | 15,798,795 | +0.02(+0.03%) |
May 16, 2024 | 62.45 | 62.48 | 60.97 | 61.06 | 21,133,848 | -1.28(-2.05%) |
May 15, 2024 | 62.20 | 62.55 | 61.87 | 62.34 | 17,486,156 | +0.45(+0.73%) |
May 14, 2024 | 61.56 | 61.98 | 61.02 | 61.89 | 14,499,479 | +0.63(+1.03%) |
May 13, 2024 | 61.96 | 62.17 | 61.21 | 61.26 | 15,202,397 | -0.63(-1.02%) |
May 10, 2024 | 61.46 | 61.97 | 61.46 | 61.89 | 14,428,190 | +0.61(+1.00%) |
May 09, 2024 | 60.74 | 61.37 | 60.48 | 61.28 | 14,224,082 | +0.40(+0.66%) |
May 08, 2024 | 59.81 | 61.08 | 59.75 | 60.88 | 18,823,936 | +0.96(+1.61%) |
May 07, 2024 | 59.94 | 60.26 | 59.72 | 59.92 | 16,380,574 | +0.07(+0.12%) |
May 06, 2024 | 60.12 | 60.53 | 59.49 | 59.85 | 16,333,643 | +0.25(+0.42%) |
May 03, 2024 | 59.69 | 59.91 | 58.78 | 59.60 | 17,397,918 | +0.11(+0.18%) |
May 02, 2024 | 59.78 | 59.81 | 58.98 | 59.49 | 15,454,851 | +0.31(+0.52%) |
May 01, 2024 | 59.24 | 59.80 | 58.99 | 59.18 | 16,460,711 | +0.20(+0.34%) |
Apr 30, 2024 | 59.26 | 59.65 | 58.96 | 58.98 | 18,111,196 | -0.48(-0.80%) |
Apr 29, 2024 | 59.52 | 59.96 | 59.02 | 59.46 | 15,431,883 | -0.11(-0.18%) |
Apr 26, 2024 | 59.44 | 60.08 | 59.04 | 59.57 | 18,893,972 | -0.02(-0.03%) |
Apr 25, 2024 | 60.26 | 60.61 | 59.26 | 59.59 | 24,140,196 | -0.67(-1.11%) |
Apr 24, 2024 | 60.25 | 60.60 | 59.71 | 60.25 | 19,842,084 | -0.34(-0.56%) |
Apr 23, 2024 | 60.82 | 61.41 | 60.46 | 60.59 | 21,855,356 | -0.16(-0.26%) |
Apr 22, 2024 | 60.05 | 61.13 | 60.00 | 60.75 | 21,876,872 | +0.75(+1.24%) |
Apr 19, 2024 | 58.66 | 60.50 | 58.52 | 60.01 | 34,531,704 | +1.60(+2.74%) |
Apr 18, 2024 | 57.30 | 58.79 | 56.89 | 58.40 | 24,607,854 | +1.55(+2.73%) |
Apr 17, 2024 | 56.55 | 57.30 | 56.33 | 56.85 | 18,975,000 | +0.77(+1.36%) |
Apr 16, 2024 | 56.57 | 56.63 | 55.34 | 56.09 | 25,765,106 | -0.56(-0.98%) |
Apr 15, 2024 | 57.28 | 57.65 | 56.41 | 56.64 | 19,517,688 | +0.50(+0.89%) |
Apr 12, 2024 | 55.65 | 56.67 | 55.02 | 56.15 | 28,037,000 | -0.22(-0.39%) |
Apr 11, 2024 | 56.65 | 56.67 | 55.31 | 56.37 | 19,109,730 | -0.25(-0.44%) |
Apr 10, 2024 | 56.47 | 56.97 | 56.10 | 56.61 | 16,634,199 | -0.64(-1.11%) |
Apr 09, 2024 | 57.37 | 57.66 | 56.54 | 57.25 | 10,707,005 | -0.21(-0.36%) |
Apr 08, 2024 | 57.05 | 57.65 | 56.98 | 57.46 | 15,396,873 | +0.39(+0.68%) |
Apr 05, 2024 | 56.31 | 57.29 | 56.25 | 57.07 | 11,144,699 | +0.72(+1.27%) |
Apr 04, 2024 | 57.40 | 57.67 | 56.22 | 56.36 | 12,432,600 | -0.45(-0.79%) |
Apr 03, 2024 | 56.87 | 57.63 | 56.52 | 56.80 | 13,301,991 | -0.22(-0.38%) |
Apr 02, 2024 | 57.03 | 57.67 | 56.86 | 57.02 | 14,716,540 | -0.26(-0.45%) |
Apr 01, 2024 | 57.55 | 57.55 | 56.93 | 57.28 | 11,101,869 | -0.35(-0.60%) |
Mar 28, 2024 | 57.33 | 57.68 | 57.23 | 57.63 | 14,710,329 | +0.35(+0.61%) |
Mar 27, 2024 | 56.06 | 57.31 | 56.06 | 57.28 | 13,841,796 | +0.92(+1.64%) |
Mar 26, 2024 | 56.81 | 56.82 | 56.27 | 56.36 | 11,598,675 | -0.05(-0.09%) |
Mar 25, 2024 | 56.75 | 57.00 | 56.05 | 56.41 | 15,112,510 | -0.40(-0.70%) |
Mar 22, 2024 | 57.48 | 57.68 | 56.79 | 56.80 | 13,815,594 | -0.72(-1.24%) |
Mar 21, 2024 | 57.26 | 57.78 | 57.12 | 57.52 | 18,268,618 | +0.55(+0.96%) |
Mar 20, 2024 | 56.30 | 57.18 | 55.96 | 56.97 | 22,971,910 | +0.29(+0.51%) |
Mar 19, 2024 | 57.32 | 57.61 | 56.59 | 56.68 | 14,584,294 | -0.76(-1.32%) |
Mar 18, 2024 | 57.27 | 57.50 | 56.78 | 57.44 | 16,468,462 | +0.26(+0.45%) |
Mar 15, 2024 | 56.53 | 57.97 | 56.53 | 57.18 | 41,017,264 | +0.14(+0.24%) |
Mar 14, 2024 | 57.54 | 57.79 | 56.79 | 57.04 | 24,992,870 | -0.45(-0.78%) |
Mar 13, 2024 | 57.29 | 58.11 | 57.29 | 57.49 | 17,544,190 | +0.21(+0.36%) |
Mar 12, 2024 | 56.92 | 57.78 | 56.77 | 57.28 | 23,758,674 | +0.52(+0.91%) |
Mar 11, 2024 | 56.46 | 57.02 | 56.20 | 56.76 | 16,718,181 | +0.02(+0.04%) |
Mar 08, 2024 | 56.88 | 57.21 | 56.55 | 56.74 | 17,975,288 | +0.07(+0.12%) |
Mar 07, 2024 | 56.72 | 57.35 | 56.54 | 56.67 | 18,218,560 | -0.11(-0.19%) |
Mar 06, 2024 | 56.50 | 57.06 | 55.95 | 56.78 | 25,561,492 | +0.51(+0.90%) |
Mar 05, 2024 | 55.39 | 56.77 | 55.11 | 56.28 | 21,906,340 | +0.79(+1.42%) |
Mar 04, 2024 | 54.56 | 56.24 | 54.42 | 55.49 | 19,595,192 | +0.75(+1.36%) |
Mar 01, 2024 | 55.08 | 55.43 | 54.58 | 54.75 | 17,863,064 | -0.53(-0.95%) |
Feb 29, 2024 | 54.73 | 55.38 | 54.63 | 55.27 | 28,496,120 | +0.86(+1.59%) |
Feb 28, 2024 | 54.43 | 55.10 | 54.26 | 54.41 | 20,312,890 | -0.09(-0.16%) |
Feb 27, 2024 | 53.97 | 54.58 | 53.93 | 54.50 | 19,662,406 | +0.68(+1.26%) |
Feb 26, 2024 | 53.44 | 54.25 | 53.37 | 53.82 | 18,203,362 | +0.27(+0.50%) |
Feb 23, 2024 | 53.22 | 53.71 | 53.11 | 53.55 | 20,983,456 | +0.49(+0.92%) |
Feb 22, 2024 | 52.53 | 53.60 | 52.45 | 53.06 | 20,584,254 | +0.71(+1.35%) |
Feb 21, 2024 | 51.34 | 52.38 | 50.84 | 52.36 | 18,669,280 | +0.88(+1.72%) |
Feb 20, 2024 | 51.21 | 51.94 | 50.98 | 51.47 | 19,933,684 | -0.14(-0.27%) |
Feb 16, 2024 | 51.64 | 52.02 | 51.03 | 51.61 | 24,500,846 | -0.13(-0.25%) |
Feb 15, 2024 | 48.45 | 52.15 | 48.34 | 51.74 | 46,736,116 | +3.49(+7.23%) |
Feb 14, 2024 | 48.32 | 48.44 | 47.69 | 48.25 | 12,780,609 | +0.29(+0.60%) |
Feb 13, 2024 | 48.12 | 48.43 | 47.32 | 47.96 | 13,737,999 | -0.68(-1.39%) |
Feb 12, 2024 | 47.73 | 49.01 | 47.61 | 48.64 | 14,182,522 | +0.86(+1.79%) |
Feb 09, 2024 | 47.94 | 47.99 | 47.19 | 47.79 | 16,689,381 | -0.29(-0.60%) |
Feb 08, 2024 | 47.90 | 48.22 | 47.78 | 48.07 | 10,940,121 | -0.13(-0.27%) |
Feb 07, 2024 | 48.17 | 48.32 | 47.18 | 48.20 | 15,930,263 | +0.19(+0.39%) |
Feb 06, 2024 | 48.24 | 48.84 | 47.74 | 48.01 | 14,006,718 | -0.41(-0.84%) |
Feb 05, 2024 | 48.33 | 48.64 | 47.96 | 48.42 | 14,280,828 | -0.46(-0.94%) |
Feb 02, 2024 | 48.22 | 49.29 | 47.79 | 48.88 | 19,440,390 | +0.43(+0.88%) |
Feb 01, 2024 | 49.54 | 49.68 | 47.61 | 48.45 | 27,706,818 | -1.09(-2.21%) |
Jan 31, 2024 | 50.36 | 50.79 | 49.52 | 49.55 | 20,647,458 | -1.00(-1.97%) |
Jan 30, 2024 | 49.99 | 50.62 | 49.98 | 50.54 | 14,918,580 | +0.83(+1.67%) |
Jan 29, 2024 | 49.53 | 50.03 | 49.36 | 49.71 | 16,926,184 | +0.03(+0.06%) |
Jan 26, 2024 | 49.21 | 49.86 | 49.14 | 49.68 | 19,457,302 | +0.43(+0.88%) |
Jan 25, 2024 | 49.05 | 49.30 | 48.87 | 49.25 | 18,207,490 | +0.39(+0.79%) |
Jan 24, 2024 | 48.75 | 49.46 | 48.63 | 48.86 | 18,001,046 | +0.37(+0.75%) |
Jan 23, 2024 | 48.03 | 48.59 | 47.79 | 48.50 | 16,669,115 | +0.58(+1.22%) |
Jan 22, 2024 | 47.62 | 48.31 | 47.55 | 47.92 | 19,617,762 | +0.40(+0.85%) |
Jan 19, 2024 | 46.04 | 47.57 | 45.79 | 47.51 | 25,935,004 | +1.66(+3.62%) |
Jan 18, 2024 | 45.96 | 46.03 | 45.54 | 45.85 | 18,126,866 | -0.23(-0.49%) |
Jan 17, 2024 | 45.66 | 46.46 | 45.63 | 46.08 | 17,669,108 | -0.15(-0.32%) |
Jan 16, 2024 | 46.18 | 46.46 | 45.64 | 46.23 | 25,526,022 | -0.57(-1.22%) |
Jan 12, 2024 | 47.34 | 48.16 | 46.41 | 46.80 | 30,859,326 | -1.62(-3.34%) |
Jan 11, 2024 | 48.27 | 48.46 | 47.73 | 48.42 | 21,352,836 | -0.04(-0.08%) |
Jan 10, 2024 | 48.38 | 48.49 | 47.99 | 48.46 | 11,993,892 | -0.21(-0.43%) |
Jan 09, 2024 | 48.81 | 48.83 | 48.43 | 48.67 | 13,798,997 | -0.62(-1.26%) |
Jan 08, 2024 | 48.76 | 49.35 | 48.52 | 49.29 | 15,312,380 | +0.00(+0.00%) |
Jan 05, 2024 | 48.77 | 49.83 | 48.67 | 49.29 | 15,267,975 | +0.63(+1.30%) |
Jan 04, 2024 | 48.20 | 49.22 | 48.15 | 48.66 | 16,119,355 | +0.59(+1.23%) |
Jan 03, 2024 | 48.47 | 48.47 | 47.71 | 48.06 | 21,930,708 | -0.64(-1.32%) |
Jan 02, 2024 | 48.43 | 49.13 | 48.20 | 48.71 | 15,103,784 | +0.11(+0.22%) |
Dec 29, 2023 | 48.73 | 48.95 | 48.59 | 48.60 | 11,883,924 | -0.26(-0.53%) |
Dec 28, 2023 | 48.52 | 49.02 | 48.47 | 48.85 | 9,998,618 | +0.15(+0.30%) |
Dec 27, 2023 | 48.78 | 48.94 | 48.53 | 48.71 | 12,695,766 | -0.31(-0.62%) |
Dec 26, 2023 | 48.54 | 49.04 | 48.41 | 49.01 | 8,970,151 | +0.45(+0.94%) |
Dec 22, 2023 | 49.03 | 49.23 | 48.47 | 48.56 | 10,584,324 | -0.27(-0.55%) |
Dec 21, 2023 | 48.99 | 49.20 | 48.51 | 48.82 | 11,257,865 | +0.11(+0.22%) |
Dec 20, 2023 | 49.20 | 49.93 | 48.67 | 48.72 | 20,638,358 | -0.74(-1.50%) |
Dec 19, 2023 | 49.04 | 49.68 | 48.69 | 49.46 | 20,842,094 | +0.42(+0.87%) |
Dec 18, 2023 | 49.77 | 49.84 | 48.90 | 49.03 | 23,436,500 | -0.64(-1.29%) |
Dec 15, 2023 | 49.47 | 50.13 | 49.29 | 49.67 | 44,744,212 | -0.20(-0.40%) |
Dec 14, 2023 | 47.83 | 49.91 | 47.83 | 49.87 | 41,629,804 | +2.72(+5.76%) |
Dec 13, 2023 | 45.90 | 47.17 | 45.76 | 47.16 | 26,713,990 | +1.27(+2.78%) |
Dec 12, 2023 | 45.36 | 46.17 | 45.23 | 45.88 | 20,065,866 | +0.46(+1.02%) |
Dec 11, 2023 | 45.32 | 45.64 | 44.99 | 45.42 | 21,379,120 | -0.10(-0.22%) |
Dec 08, 2023 | 44.79 | 45.75 | 44.55 | 45.52 | 20,497,738 | +0.69(+1.54%) |
Dec 07, 2023 | 44.22 | 44.87 | 44.09 | 44.83 | 19,026,532 | +0.89(+2.02%) |
Dec 06, 2023 | 44.23 | 44.68 | 43.87 | 43.94 | 19,160,974 | +0.01(+0.02%) |
Dec 05, 2023 | 44.38 | 44.40 | 43.85 | 43.93 | 14,716,738 | -0.62(-1.40%) |
Dec 04, 2023 | 44.14 | 44.76 | 43.95 | 44.55 | 13,595,971 | +0.10(+0.22%) |
Dec 01, 2023 | 43.95 | 44.66 | 43.82 | 44.45 | 18,348,198 | +0.42(+0.96%) |
Nov 30, 2023 | 43.26 | 44.18 | 42.93 | 44.03 | 23,765,456 | +0.80(+1.85%) |
Nov 29, 2023 | 43.14 | 43.58 | 43.07 | 43.23 | 16,959,604 | +0.40(+0.95%) |
Nov 28, 2023 | 42.43 | 42.90 | 42.25 | 42.82 | 15,526,891 | +0.35(+0.81%) |
Nov 27, 2023 | 42.10 | 42.49 | 41.98 | 42.48 | 15,915,811 | +0.10(+0.23%) |
Nov 24, 2023 | 42.26 | 42.56 | 42.19 | 42.38 | 5,354,960 | +0.14(+0.33%) |
Nov 22, 2023 | 42.12 | 42.29 | 41.86 | 42.24 | 12,014,192 | +0.18(+0.42%) |
Nov 21, 2023 | 42.10 | 42.18 | 41.62 | 42.06 | 16,283,462 | -0.19(-0.44%) |
Nov 20, 2023 | 42.32 | 42.41 | 41.97 | 42.25 | 10,502,047 | -0.17(-0.40%) |
Nov 17, 2023 | 42.29 | 42.45 | 41.90 | 42.42 | 14,071,948 | +0.42(+1.01%) |
Nov 16, 2023 | 42.28 | 42.42 | 41.46 | 41.99 | 17,148,102 | -0.31(-0.72%) |
Nov 15, 2023 | 41.54 | 42.48 | 41.54 | 42.30 | 17,488,632 | +0.75(+1.81%) |
Nov 14, 2023 | 40.98 | 41.84 | 40.94 | 41.55 | 20,439,536 | +1.29(+3.21%) |
Nov 13, 2023 | 40.22 | 40.54 | 40.02 | 40.25 | 12,313,796 | -0.12(-0.29%) |
Nov 10, 2023 | 40.12 | 40.43 | 39.85 | 40.37 | 14,895,852 | +0.48(+1.21%) |
Nov 09, 2023 | 40.77 | 40.86 | 39.76 | 39.89 | 14,184,453 | -0.57(-1.42%) |
Nov 08, 2023 | 40.55 | 40.67 | 39.92 | 40.46 | 19,667,480 | -0.06(-0.15%) |
Nov 07, 2023 | 40.66 | 40.68 | 40.22 | 40.52 | 14,002,697 | -0.30(-0.73%) |
Nov 06, 2023 | 41.26 | 41.26 | 40.63 | 40.82 | 15,341,472 | -0.28(-0.67%) |
Nov 03, 2023 | 40.65 | 41.33 | 40.55 | 41.09 | 16,354,361 | +1.10(+2.74%) |
Nov 02, 2023 | 39.24 | 40.03 | 38.89 | 40.00 | 20,254,150 | +1.23(+3.18%) |
Nov 01, 2023 | 39.11 | 39.13 | 38.45 | 38.76 | 20,282,396 | -0.16(-0.40%) |
Oct 31, 2023 | 38.79 | 38.96 | 38.40 | 38.92 | 12,179,264 | +0.33(+0.86%) |
Oct 30, 2023 | 38.26 | 38.74 | 37.86 | 38.59 | 14,450,726 | +0.66(+1.73%) |
Oct 27, 2023 | 38.54 | 38.57 | 37.79 | 37.93 | 13,879,508 | -0.87(-2.24%) |
Oct 26, 2023 | 38.19 | 39.12 | 38.15 | 38.80 | 15,816,813 | +0.61(+1.59%) |
Oct 25, 2023 | 38.23 | 38.37 | 37.75 | 38.20 | 14,148,259 | -0.24(-0.64%) |
Oct 24, 2023 | 38.77 | 38.98 | 38.40 | 38.44 | 15,425,837 | -0.20(-0.51%) |
Oct 23, 2023 | 39.40 | 39.52 | 38.58 | 38.64 | 14,086,242 | -0.77(-1.96%) |
Oct 20, 2023 | 40.17 | 40.21 | 39.09 | 39.41 | 17,881,138 | -0.89(-2.21%) |
Oct 19, 2023 | 40.59 | 41.31 | 40.28 | 40.30 | 16,470,918 | -0.34(-0.84%) |
Oct 18, 2023 | 40.81 | 41.04 | 40.47 | 40.64 | 16,401,293 | -0.44(-1.07%) |
Oct 17, 2023 | 40.53 | 41.46 | 40.54 | 41.08 | 17,352,728 | +0.32(+0.79%) |
Oct 16, 2023 | 40.58 | 41.26 | 40.52 | 40.76 | 18,818,660 | +0.68(+1.68%) |
Oct 13, 2023 | 39.96 | 40.75 | 39.60 | 40.08 | 28,706,484 | +1.19(+3.07%) |
Oct 12, 2023 | 38.84 | 39.15 | 38.48 | 38.89 | 15,195,929 | +0.05(+0.13%) |
Oct 11, 2023 | 39.15 | 39.35 | 38.41 | 38.84 | 15,158,446 | -0.13(-0.33%) |
Oct 10, 2023 | 39.07 | 39.52 | 38.87 | 38.97 | 14,743,556 | +0.12(+0.30%) |
Oct 09, 2023 | 38.27 | 38.95 | 38.26 | 38.85 | 12,360,528 | +0.01(+0.03%) |
Oct 06, 2023 | 38.06 | 39.04 | 37.93 | 38.84 | 14,282,052 | +0.38(+0.99%) |
Oct 05, 2023 | 37.93 | 38.58 | 37.77 | 38.46 | 12,078,419 | +0.32(+0.85%) |
Oct 04, 2023 | 37.69 | 38.27 | 37.56 | 38.14 | 14,652,368 | +0.29(+0.78%) |
Oct 03, 2023 | 38.54 | 38.62 | 37.64 | 37.84 | 19,672,912 | -0.92(-2.37%) |