Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 43.50 | 43.77 | 42.60 | 42.91 | 2,327,003 | -0.27(-0.63%) |
Jun 11, 2024 | 42.83 | 43.19 | 42.00 | 43.18 | 2,342,440 | +0.27(+0.63%) |
Jun 10, 2024 | 43.49 | 43.65 | 42.51 | 42.91 | 2,511,909 | -0.98(-2.23%) |
Jun 07, 2024 | 43.46 | 44.49 | 43.46 | 43.89 | 2,553,348 | -0.03(-0.07%) |
Jun 06, 2024 | 43.15 | 44.48 | 43.13 | 43.92 | 3,345,140 | +0.88(+2.04%) |
Jun 05, 2024 | 46.02 | 46.44 | 42.72 | 43.04 | 5,664,610 | -2.70(-5.90%) |
Jun 04, 2024 | 45.91 | 46.22 | 45.63 | 45.74 | 2,259,311 | -0.35(-0.76%) |
Jun 03, 2024 | 45.07 | 46.50 | 45.05 | 46.09 | 2,180,289 | +0.23(+0.50%) |
May 31, 2024 | 44.25 | 45.94 | 43.55 | 45.86 | 9,237,805 | +1.59(+3.59%) |
May 30, 2024 | 44.18 | 44.66 | 44.02 | 44.27 | 2,823,985 | +0.05(+0.11%) |
May 29, 2024 | 44.34 | 44.80 | 44.20 | 44.22 | 1,975,723 | -0.66(-1.47%) |
May 28, 2024 | 45.63 | 45.63 | 44.62 | 44.88 | 2,703,621 | -0.88(-1.92%) |
May 24, 2024 | 46.49 | 46.55 | 45.67 | 45.76 | 1,409,238 | -0.56(-1.21%) |
May 23, 2024 | 46.78 | 46.78 | 46.04 | 46.32 | 1,757,585 | -0.74(-1.57%) |
May 22, 2024 | 47.09 | 47.54 | 46.61 | 47.06 | 1,485,276 | -0.25(-0.53%) |
May 21, 2024 | 47.13 | 47.43 | 46.85 | 47.31 | 1,577,603 | +0.09(+0.19%) |
May 20, 2024 | 48.24 | 48.27 | 47.03 | 47.22 | 1,450,978 | -1.25(-2.58%) |
May 17, 2024 | 48.76 | 48.76 | 48.05 | 48.47 | 1,194,277 | -0.22(-0.45%) |
May 16, 2024 | 47.75 | 48.76 | 47.45 | 48.69 | 1,720,443 | +1.13(+2.38%) |
May 15, 2024 | 48.70 | 48.79 | 47.41 | 47.56 | 2,150,488 | -1.26(-2.58%) |
May 14, 2024 | 49.48 | 49.55 | 48.12 | 48.82 | 1,367,356 | -0.30(-0.61%) |
May 13, 2024 | 49.12 | 49.41 | 48.93 | 49.12 | 2,749,078 | +0.00(+0.00%) |
May 10, 2024 | 48.26 | 49.18 | 48.06 | 49.12 | 1,445,604 | +0.86(+1.78%) |
May 09, 2024 | 47.75 | 48.28 | 47.69 | 48.26 | 1,610,953 | +0.70(+1.47%) |
May 08, 2024 | 47.24 | 47.60 | 46.88 | 47.56 | 1,517,548 | +0.05(+0.11%) |
May 07, 2024 | 47.30 | 47.56 | 46.90 | 47.51 | 1,062,604 | +0.59(+1.26%) |
May 06, 2024 | 48.25 | 48.30 | 46.86 | 46.92 | 1,405,876 | -1.00(-2.09%) |
May 03, 2024 | 48.11 | 48.60 | 47.62 | 47.92 | 1,338,235 | +0.43(+0.91%) |
May 02, 2024 | 47.60 | 47.70 | 47.32 | 47.49 | 1,194,001 | +0.18(+0.38%) |
May 01, 2024 | 47.50 | 47.83 | 47.06 | 47.31 | 1,635,040 | -0.54(-1.13%) |
Apr 30, 2024 | 48.50 | 48.70 | 47.65 | 47.85 | 2,924,290 | -0.84(-1.73%) |
Apr 29, 2024 | 48.13 | 48.86 | 48.13 | 48.69 | 1,371,416 | +0.56(+1.16%) |
Apr 26, 2024 | 48.12 | 48.53 | 47.93 | 48.13 | 998,693 | +0.02(+0.04%) |
Apr 25, 2024 | 48.98 | 49.00 | 47.84 | 48.11 | 1,689,341 | -0.90(-1.84%) |
Apr 24, 2024 | 49.00 | 49.13 | 48.53 | 49.01 | 1,641,378 | -0.38(-0.77%) |
Apr 23, 2024 | 49.06 | 49.51 | 48.90 | 49.39 | 1,445,113 | +0.24(+0.49%) |
Apr 22, 2024 | 49.35 | 49.39 | 48.75 | 49.15 | 1,678,975 | +0.09(+0.18%) |
Apr 19, 2024 | 49.00 | 49.62 | 48.93 | 49.06 | 2,407,660 | +0.08(+0.16%) |
Apr 18, 2024 | 49.07 | 49.23 | 48.74 | 48.98 | 1,827,791 | -0.16(-0.33%) |
Apr 17, 2024 | 48.95 | 49.33 | 48.83 | 49.14 | 2,127,379 | +0.43(+0.88%) |
Apr 16, 2024 | 49.41 | 49.74 | 48.45 | 48.71 | 3,055,115 | -0.68(-1.38%) |
Apr 15, 2024 | 49.96 | 50.06 | 49.16 | 49.39 | 2,056,396 | -0.04(-0.08%) |
Apr 12, 2024 | 50.04 | 50.33 | 49.21 | 49.43 | 2,226,536 | -0.98(-1.94%) |
Apr 11, 2024 | 50.41 | 50.83 | 50.01 | 50.41 | 3,664,283 | +0.41(+0.82%) |
Apr 10, 2024 | 50.34 | 50.50 | 49.72 | 50.00 | 1,306,521 | -0.92(-1.81%) |
Apr 09, 2024 | 50.91 | 51.11 | 50.73 | 50.92 | 856,721 | +0.27(+0.53%) |
Apr 08, 2024 | 50.92 | 51.15 | 50.60 | 50.65 | 1,411,738 | -0.33(-0.65%) |
Apr 05, 2024 | 51.08 | 51.17 | 50.65 | 50.98 | 1,520,200 | -0.44(-0.86%) |
Apr 04, 2024 | 52.00 | 52.24 | 51.23 | 51.42 | 1,622,606 | -0.42(-0.81%) |
Apr 03, 2024 | 50.86 | 52.04 | 50.74 | 51.84 | 2,084,455 | +0.85(+1.67%) |
Apr 02, 2024 | 51.33 | 51.34 | 50.50 | 50.99 | 1,989,788 | -0.03(-0.06%) |
Apr 01, 2024 | 51.31 | 51.41 | 51.01 | 51.02 | 1,523,533 | -0.60(-1.16%) |
Mar 28, 2024 | 52.31 | 52.01 | 52.00 | 51.62 | 1,765,591 | -0.42(-0.81%) |
Mar 27, 2024 | 51.26 | 52.07 | 51.09 | 52.04 | 2,119,575 | +1.04(+2.04%) |
Mar 26, 2024 | 51.27 | 51.31 | 50.70 | 51.00 | 1,477,927 | +0.14(+0.28%) |
Mar 25, 2024 | 51.14 | 51.27 | 50.50 | 50.86 | 1,657,463 | -0.04(-0.08%) |
Mar 22, 2024 | 51.60 | 51.71 | 50.89 | 50.90 | 1,380,431 | -0.74(-1.43%) |
Mar 21, 2024 | 52.44 | 52.66 | 51.62 | 51.64 | 1,669,592 | -0.61(-1.17%) |
Mar 20, 2024 | 52.31 | 52.59 | 51.86 | 52.25 | 1,971,778 | -0.09(-0.17%) |
Mar 19, 2024 | 52.24 | 52.64 | 51.90 | 52.34 | 2,315,231 | -0.09(-0.17%) |
Mar 18, 2024 | 53.39 | 53.50 | 52.41 | 52.43 | 2,107,280 | -1.29(-2.40%) |
Mar 15, 2024 | 52.76 | 54.02 | 52.76 | 53.72 | 2,931,933 | +0.41(+0.77%) |
Mar 14, 2024 | 54.02 | 54.05 | 52.95 | 53.31 | 1,816,799 | -1.01(-1.86%) |
Mar 13, 2024 | 54.39 | 54.71 | 54.11 | 54.32 | 1,479,577 | -0.01(-0.02%) |
Mar 12, 2024 | 55.13 | 55.28 | 54.24 | 54.33 | 1,407,590 | -0.83(-1.50%) |
Mar 11, 2024 | 54.51 | 55.38 | 54.51 | 55.16 | 1,826,632 | +0.74(+1.36%) |
Mar 08, 2024 | 54.83 | 55.15 | 54.19 | 54.42 | 2,227,538 | -0.18(-0.33%) |
Mar 07, 2024 | 56.26 | 56.34 | 54.01 | 54.60 | 2,997,629 | -1.73(-3.07%) |
Mar 06, 2024 | 56.65 | 57.10 | 54.37 | 56.33 | 4,181,426 | -4.45(-7.32%) |
Mar 05, 2024 | 60.42 | 60.97 | 60.16 | 60.78 | 2,659,932 | +0.52(+0.86%) |
Mar 04, 2024 | 59.82 | 60.77 | 59.74 | 60.26 | 1,863,300 | -0.11(-0.18%) |
Mar 01, 2024 | 59.94 | 60.80 | 59.25 | 60.37 | 1,689,886 | +0.14(+0.23%) |
Feb 29, 2024 | 58.34 | 60.41 | 58.31 | 60.23 | 3,262,913 | +1.74(+2.97%) |
Feb 28, 2024 | 57.56 | 58.70 | 57.10 | 58.49 | 1,157,212 | +0.87(+1.51%) |
Feb 27, 2024 | 56.96 | 57.71 | 56.80 | 57.62 | 1,062,399 | +0.62(+1.09%) |
Feb 26, 2024 | 57.18 | 57.21 | 56.37 | 57.00 | 1,318,613 | -0.49(-0.85%) |
Feb 23, 2024 | 57.85 | 58.14 | 56.84 | 57.49 | 1,681,062 | -0.33(-0.57%) |
Feb 22, 2024 | 58.68 | 58.70 | 57.61 | 57.82 | 1,325,530 | -0.75(-1.28%) |
Feb 21, 2024 | 58.66 | 59.09 | 58.18 | 58.57 | 920,369 | +0.06(+0.10%) |
Feb 20, 2024 | 57.82 | 58.84 | 57.61 | 58.51 | 1,152,662 | +0.64(+1.11%) |
Feb 16, 2024 | 57.86 | 58.39 | 57.59 | 57.87 | 1,181,100 | -0.14(-0.24%) |
Feb 15, 2024 | 57.76 | 58.28 | 57.42 | 58.01 | 771,664 | +0.66(+1.15%) |
Feb 14, 2024 | 56.69 | 57.39 | 56.39 | 57.35 | 861,929 | +0.66(+1.16%) |
Feb 13, 2024 | 57.00 | 57.43 | 56.22 | 56.69 | 1,191,610 | -1.09(-1.89%) |
Feb 12, 2024 | 56.66 | 57.97 | 56.65 | 57.78 | 929,079 | +1.21(+2.14%) |
Feb 09, 2024 | 56.85 | 56.90 | 56.31 | 56.57 | 870,317 | -0.36(-0.63%) |
Feb 08, 2024 | 57.05 | 57.46 | 56.60 | 56.93 | 1,111,713 | -0.20(-0.35%) |
Feb 07, 2024 | 57.13 | 57.25 | 56.49 | 57.13 | 1,206,304 | +0.22(+0.39%) |
Feb 06, 2024 | 56.35 | 57.08 | 56.19 | 56.91 | 1,343,338 | +0.48(+0.85%) |
Feb 05, 2024 | 56.64 | 56.64 | 55.55 | 56.43 | 2,893,426 | -0.37(-0.65%) |
Feb 02, 2024 | 56.65 | 57.10 | 56.05 | 56.80 | 1,067,367 | -0.23(-0.40%) |
Feb 01, 2024 | 54.89 | 57.18 | 54.71 | 57.03 | 1,783,547 | +2.13(+3.88%) |
Jan 31, 2024 | 56.12 | 56.27 | 54.50 | 54.90 | 3,067,171 | -1.21(-2.16%) |
Jan 30, 2024 | 56.08 | 56.63 | 55.77 | 56.11 | 1,708,326 | -0.37(-0.66%) |
Jan 29, 2024 | 56.00 | 56.69 | 54.91 | 56.48 | 1,467,501 | -0.21(-0.37%) |
Jan 26, 2024 | 57.55 | 57.64 | 56.57 | 56.69 | 2,077,959 | +0.98(+1.76%) |
Jan 25, 2024 | 54.93 | 55.71 | 54.59 | 55.71 | 1,844,954 | +1.15(+2.11%) |
Jan 24, 2024 | 55.22 | 55.42 | 54.53 | 54.56 | 2,314,927 | -0.48(-0.87%) |
Jan 23, 2024 | 54.25 | 55.25 | 54.10 | 55.04 | 1,280,686 | +1.05(+1.94%) |
Jan 22, 2024 | 54.54 | 54.81 | 53.81 | 53.99 | 1,216,787 | -0.61(-1.12%) |
Jan 19, 2024 | 54.62 | 54.92 | 53.81 | 54.60 | 1,393,105 | +0.06(+0.11%) |
Jan 18, 2024 | 53.93 | 54.60 | 53.67 | 54.54 | 1,286,550 | +0.51(+0.94%) |
Jan 17, 2024 | 54.15 | 54.39 | 53.66 | 54.03 | 1,530,942 | -0.53(-0.97%) |
Jan 16, 2024 | 55.48 | 55.55 | 54.11 | 54.56 | 1,511,879 | -1.22(-2.19%) |
Jan 12, 2024 | 55.81 | 56.22 | 55.41 | 55.78 | 1,296,164 | +0.27(+0.49%) |
Jan 11, 2024 | 55.41 | 55.59 | 54.34 | 55.51 | 1,656,724 | -0.08(-0.14%) |
Jan 10, 2024 | 55.56 | 55.84 | 55.01 | 55.59 | 1,269,633 | +0.03(+0.05%) |
Jan 09, 2024 | 55.09 | 55.56 | 54.75 | 55.56 | 1,272,558 | -0.13(-0.23%) |
Jan 08, 2024 | 55.38 | 55.69 | 55.07 | 55.69 | 1,278,714 | +0.60(+1.09%) |
Jan 05, 2024 | 55.52 | 55.95 | 54.64 | 55.09 | 1,123,565 | -0.75(-1.34%) |
Jan 04, 2024 | 55.99 | 56.34 | 55.72 | 55.84 | 1,166,093 | +0.07(+0.13%) |
Jan 03, 2024 | 56.52 | 56.68 | 55.32 | 55.77 | 1,482,635 | -1.08(-1.90%) |
Jan 02, 2024 | 56.94 | 57.66 | 56.57 | 56.85 | 1,579,299 | -0.25(-0.44%) |
Dec 29, 2023 | 57.20 | 57.54 | 56.96 | 57.10 | 1,091,681 | -0.25(-0.44%) |
Dec 28, 2023 | 57.10 | 57.68 | 57.06 | 57.35 | 2,591,424 | +0.06(+0.10%) |
Dec 27, 2023 | 57.61 | 57.73 | 57.00 | 57.29 | 1,713,385 | -0.40(-0.69%) |
Dec 26, 2023 | 57.63 | 57.84 | 57.19 | 57.69 | 1,001,124 | -0.04(-0.07%) |
Dec 22, 2023 | 57.75 | 58.08 | 57.12 | 57.73 | 1,069,120 | +0.19(+0.33%) |
Dec 21, 2023 | 57.47 | 57.95 | 56.71 | 57.54 | 1,254,519 | +0.54(+0.95%) |
Dec 20, 2023 | 59.24 | 59.24 | 56.79 | 57.00 | 1,702,270 | -2.09(-3.54%) |
Dec 19, 2023 | 58.47 | 59.15 | 58.19 | 59.09 | 1,578,449 | +0.91(+1.56%) |
Dec 18, 2023 | 57.73 | 58.53 | 57.36 | 58.18 | 1,798,327 | +0.85(+1.48%) |
Dec 15, 2023 | 57.17 | 58.31 | 57.17 | 57.33 | 3,418,928 | -1.09(-1.87%) |
Dec 14, 2023 | 57.32 | 58.67 | 57.24 | 58.42 | 1,998,392 | +1.31(+2.29%) |
Dec 13, 2023 | 56.62 | 57.11 | 55.35 | 57.11 | 2,715,997 | +0.17(+0.30%) |
Dec 12, 2023 | 56.54 | 57.14 | 56.00 | 56.94 | 1,485,958 | +0.50(+0.89%) |
Dec 11, 2023 | 54.95 | 56.44 | 54.88 | 56.44 | 1,562,201 | +1.36(+2.47%) |
Dec 08, 2023 | 54.29 | 55.37 | 54.21 | 55.08 | 1,511,640 | +0.56(+1.03%) |
Dec 07, 2023 | 54.13 | 55.12 | 53.96 | 54.52 | 2,513,146 | +0.54(+1.00%) |
Dec 06, 2023 | 56.77 | 57.00 | 53.26 | 53.98 | 4,763,499 | -6.25(-10.38%) |
Dec 05, 2023 | 60.36 | 60.80 | 60.10 | 60.23 | 1,603,976 | -0.15(-0.25%) |
Dec 04, 2023 | 59.58 | 60.65 | 59.30 | 60.38 | 1,426,437 | +0.44(+0.73%) |
Dec 01, 2023 | 58.63 | 59.95 | 58.55 | 59.94 | 1,731,121 | +1.20(+2.04%) |
Nov 30, 2023 | 58.07 | 58.76 | 57.82 | 58.74 | 2,724,990 | +0.51(+0.88%) |
Nov 29, 2023 | 59.12 | 59.55 | 58.12 | 58.23 | 1,116,533 | -1.03(-1.74%) |
Nov 28, 2023 | 59.23 | 59.77 | 59.07 | 59.26 | 1,206,566 | +0.14(+0.24%) |
Nov 27, 2023 | 59.24 | 59.37 | 58.91 | 59.12 | 1,279,609 | -0.63(-1.05%) |
Nov 24, 2023 | 59.16 | 59.89 | 59.16 | 59.75 | 585,678 | +0.20(+0.34%) |
Nov 22, 2023 | 59.07 | 59.64 | 58.81 | 59.55 | 895,993 | +0.96(+1.64%) |
Nov 21, 2023 | 58.73 | 59.29 | 58.09 | 58.59 | 1,877,044 | -0.43(-0.73%) |
Nov 20, 2023 | 58.38 | 59.51 | 58.02 | 59.02 | 1,791,222 | +0.51(+0.87%) |
Nov 17, 2023 | 58.33 | 58.62 | 57.45 | 58.51 | 3,361,199 | +0.82(+1.42%) |
Nov 16, 2023 | 58.79 | 59.08 | 57.55 | 57.69 | 1,873,023 | -1.53(-2.58%) |
Nov 15, 2023 | 59.30 | 59.56 | 58.90 | 59.22 | 1,233,548 | +0.13(+0.22%) |
Nov 14, 2023 | 58.58 | 59.35 | 58.52 | 59.09 | 1,719,895 | +1.53(+2.66%) |
Nov 13, 2023 | 57.22 | 58.07 | 57.22 | 57.56 | 1,528,255 | +0.54(+0.95%) |
Nov 10, 2023 | 56.50 | 57.43 | 56.03 | 57.02 | 1,792,987 | -1.36(-2.33%) |
Nov 09, 2023 | 59.05 | 59.08 | 58.34 | 58.38 | 1,093,336 | -0.34(-0.58%) |
Nov 08, 2023 | 59.06 | 59.48 | 58.30 | 58.72 | 888,023 | -0.37(-0.63%) |
Nov 07, 2023 | 58.98 | 59.50 | 58.88 | 59.09 | 1,016,871 | +0.12(+0.20%) |
Nov 06, 2023 | 59.56 | 59.95 | 58.95 | 58.97 | 1,432,146 | -0.58(-0.97%) |
Nov 03, 2023 | 58.62 | 60.00 | 58.22 | 59.55 | 1,647,540 | +1.71(+2.96%) |
Nov 02, 2023 | 56.75 | 58.05 | 56.69 | 57.84 | 1,390,545 | +1.67(+2.97%) |
Nov 01, 2023 | 56.22 | 56.47 | 55.60 | 56.17 | 1,213,444 | +0.01(+0.02%) |
Oct 31, 2023 | 55.56 | 56.27 | 55.25 | 56.16 | 3,288,719 | +0.93(+1.68%) |
Oct 30, 2023 | 55.61 | 55.90 | 54.93 | 55.23 | 1,216,323 | +0.19(+0.35%) |
Oct 27, 2023 | 56.11 | 56.18 | 54.87 | 55.04 | 1,355,016 | -0.92(-1.64%) |
Oct 26, 2023 | 56.42 | 56.94 | 55.91 | 55.96 | 1,372,100 | -0.01(-0.02%) |
Oct 25, 2023 | 56.19 | 56.57 | 55.67 | 55.97 | 1,143,099 | -0.38(-0.67%) |
Oct 24, 2023 | 55.57 | 56.80 | 55.57 | 56.35 | 1,541,952 | +1.16(+2.10%) |
Oct 23, 2023 | 54.99 | 55.79 | 54.66 | 55.19 | 1,387,803 | -0.12(-0.22%) |
Oct 20, 2023 | 56.22 | 56.50 | 55.28 | 55.31 | 1,228,508 | -0.44(-0.79%) |
Oct 19, 2023 | 55.85 | 56.37 | 55.29 | 55.75 | 1,280,333 | -0.03(-0.05%) |
Oct 18, 2023 | 55.80 | 56.46 | 55.76 | 55.78 | 1,870,445 | +0.09(+0.16%) |
Oct 17, 2023 | 54.52 | 55.73 | 54.40 | 55.69 | 1,839,614 | +0.80(+1.46%) |
Oct 16, 2023 | 54.00 | 55.26 | 53.49 | 54.89 | 1,871,690 | +1.41(+2.64%) |
Oct 13, 2023 | 52.93 | 53.61 | 52.82 | 53.48 | 1,560,569 | +0.48(+0.91%) |
Oct 12, 2023 | 56.27 | 56.57 | 52.59 | 53.00 | 2,368,146 | -3.19(-5.68%) |
Oct 11, 2023 | 57.00 | 57.06 | 55.88 | 56.19 | 1,428,108 | -0.44(-0.78%) |
Oct 10, 2023 | 56.46 | 56.94 | 56.35 | 56.63 | 1,354,975 | +0.50(+0.89%) |
Oct 09, 2023 | 56.42 | 56.66 | 55.72 | 56.13 | 1,416,369 | -0.73(-1.28%) |
Oct 06, 2023 | 56.70 | 57.03 | 55.56 | 56.86 | 1,328,659 | -0.03(-0.05%) |
Oct 05, 2023 | 57.43 | 57.87 | 56.65 | 56.89 | 1,192,367 | -0.84(-1.46%) |
Oct 04, 2023 | 58.08 | 58.33 | 56.99 | 57.73 | 1,320,793 | -0.02(-0.03%) |
Oct 03, 2023 | 57.18 | 58.12 | 57.18 | 57.75 | 2,332,633 | +0.92(+1.62%) |