Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.53 | 42.76 | 42.17 | 42.32 | 3,817,797 | -0.20(-0.47%) |
May 16, 2024 | 42.64 | 42.99 | 42.41 | 42.52 | 2,593,092 | -0.15(-0.35%) |
May 15, 2024 | 42.53 | 42.77 | 42.24 | 42.67 | 3,603,436 | +0.56(+1.33%) |
May 14, 2024 | 41.80 | 42.37 | 41.76 | 42.11 | 2,871,164 | +0.76(+1.84%) |
May 13, 2024 | 40.48 | 41.60 | 40.48 | 41.35 | 4,497,306 | +1.28(+3.19%) |
May 10, 2024 | 40.23 | 40.60 | 38.99 | 40.07 | 3,602,124 | -0.30(-0.74%) |
May 09, 2024 | 37.61 | 40.46 | 37.50 | 40.37 | 5,358,993 | +1.39(+3.57%) |
May 08, 2024 | 38.61 | 39.04 | 38.52 | 38.98 | 4,493,523 | -0.01(-0.03%) |
May 07, 2024 | 39.77 | 40.12 | 38.87 | 38.99 | 5,292,385 | -0.49(-1.24%) |
May 06, 2024 | 39.67 | 39.95 | 39.34 | 39.48 | 3,384,947 | +0.24(+0.61%) |
May 03, 2024 | 39.09 | 39.77 | 39.03 | 39.24 | 3,309,937 | +0.45(+1.16%) |
May 02, 2024 | 40.03 | 40.10 | 38.72 | 38.79 | 3,740,314 | -0.70(-1.77%) |
May 01, 2024 | 39.80 | 40.07 | 39.16 | 39.49 | 3,506,461 | -0.43(-1.08%) |
Apr 30, 2024 | 40.55 | 40.74 | 39.90 | 39.92 | 5,029,527 | -1.06(-2.59%) |
Apr 29, 2024 | 40.31 | 41.01 | 40.18 | 40.98 | 4,161,328 | +0.93(+2.32%) |
Apr 26, 2024 | 39.54 | 40.38 | 39.40 | 40.05 | 3,329,580 | +0.66(+1.68%) |
Apr 25, 2024 | 39.85 | 39.91 | 38.95 | 39.39 | 4,311,135 | -0.64(-1.60%) |
Apr 24, 2024 | 39.39 | 40.07 | 39.03 | 40.03 | 4,829,306 | +0.59(+1.50%) |
Apr 23, 2024 | 39.87 | 40.12 | 38.73 | 39.44 | 6,548,057 | -0.87(-2.16%) |
Apr 22, 2024 | 40.86 | 40.88 | 40.06 | 40.31 | 3,854,645 | -0.31(-0.76%) |
Apr 19, 2024 | 40.48 | 41.08 | 40.40 | 40.62 | 3,467,495 | +0.12(+0.30%) |
Apr 18, 2024 | 40.84 | 41.07 | 40.09 | 40.50 | 3,814,589 | +0.01(+0.02%) |
Apr 17, 2024 | 41.35 | 41.55 | 40.22 | 40.49 | 4,343,850 | -0.37(-0.91%) |
Apr 16, 2024 | 40.53 | 40.95 | 39.98 | 40.86 | 4,288,002 | +0.03(+0.07%) |
Apr 15, 2024 | 41.92 | 42.32 | 40.59 | 40.83 | 3,084,402 | -0.31(-0.75%) |
Apr 12, 2024 | 41.52 | 41.98 | 41.05 | 41.14 | 3,801,580 | -0.68(-1.63%) |
Apr 11, 2024 | 41.76 | 42.00 | 41.01 | 41.82 | 4,535,784 | +0.38(+0.92%) |
Apr 10, 2024 | 41.95 | 42.00 | 41.16 | 41.44 | 4,974,168 | -1.25(-2.93%) |
Apr 09, 2024 | 43.15 | 43.15 | 42.26 | 42.69 | 3,316,313 | -0.45(-1.04%) |
Apr 08, 2024 | 43.04 | 43.45 | 42.74 | 43.14 | 4,298,063 | +0.21(+0.49%) |
Apr 05, 2024 | 43.22 | 43.35 | 42.64 | 42.93 | 3,912,049 | -0.10(-0.23%) |
Apr 04, 2024 | 45.71 | 45.97 | 42.89 | 43.03 | 6,092,233 | -2.14(-4.74%) |
Apr 03, 2024 | 46.02 | 46.41 | 44.80 | 45.17 | 3,964,668 | -0.93(-2.02%) |
Apr 02, 2024 | 46.29 | 46.29 | 45.37 | 46.10 | 4,362,290 | -2.00(-4.16%) |
Apr 01, 2024 | 48.08 | 48.33 | 47.20 | 48.10 | 3,176,184 | +0.62(+1.31%) |
Mar 28, 2024 | 46.94 | 47.62 | 46.77 | 47.48 | 3,051,703 | +0.80(+1.71%) |
Mar 27, 2024 | 45.74 | 46.70 | 45.74 | 46.68 | 3,502,743 | +1.27(+2.80%) |
Mar 26, 2024 | 45.95 | 45.98 | 45.36 | 45.41 | 2,940,098 | -0.14(-0.31%) |
Mar 25, 2024 | 46.95 | 47.15 | 45.49 | 45.55 | 3,191,696 | -1.40(-2.98%) |
Mar 22, 2024 | 47.44 | 47.61 | 46.95 | 46.95 | 2,370,911 | -1.14(-2.37%) |
Mar 21, 2024 | 47.70 | 48.17 | 47.32 | 48.09 | 3,245,050 | +0.69(+1.46%) |
Mar 20, 2024 | 46.45 | 47.52 | 46.13 | 47.40 | 2,909,376 | +0.87(+1.87%) |
Mar 19, 2024 | 46.54 | 47.35 | 46.24 | 46.53 | 3,734,764 | -0.16(-0.34%) |
Mar 18, 2024 | 47.10 | 47.18 | 46.30 | 46.69 | 3,244,709 | -0.15(-0.32%) |
Mar 15, 2024 | 47.16 | 47.97 | 46.84 | 46.84 | 11,142,462 | -0.51(-1.08%) |
Mar 14, 2024 | 47.55 | 47.75 | 47.01 | 47.35 | 2,486,850 | -0.45(-0.94%) |
Mar 13, 2024 | 47.40 | 48.30 | 47.40 | 47.80 | 3,016,402 | +0.57(+1.21%) |
Mar 12, 2024 | 46.75 | 47.34 | 46.63 | 47.23 | 2,569,312 | +0.51(+1.09%) |
Mar 11, 2024 | 46.94 | 47.03 | 46.27 | 46.72 | 2,349,806 | -0.36(-0.76%) |
Mar 08, 2024 | 47.10 | 47.52 | 46.85 | 47.08 | 2,446,074 | +0.15(+0.32%) |
Mar 07, 2024 | 47.01 | 47.40 | 46.71 | 46.93 | 2,569,879 | +0.29(+0.62%) |
Mar 06, 2024 | 47.47 | 47.88 | 46.37 | 46.64 | 3,984,534 | -0.78(-1.65%) |
Mar 05, 2024 | 46.70 | 47.74 | 46.32 | 47.42 | 3,678,474 | +0.50(+1.06%) |
Mar 04, 2024 | 47.92 | 48.05 | 46.92 | 46.93 | 4,002,508 | +0.06(+0.13%) |
Mar 01, 2024 | 47.40 | 47.70 | 46.85 | 46.87 | 3,035,073 | -0.31(-0.65%) |
Feb 29, 2024 | 46.74 | 47.41 | 46.28 | 47.18 | 4,899,528 | -0.19(-0.40%) |
Feb 28, 2024 | 46.77 | 47.64 | 46.62 | 47.36 | 3,173,149 | +0.19(+0.40%) |
Feb 27, 2024 | 47.57 | 47.74 | 46.80 | 47.18 | 3,808,225 | -0.09(-0.19%) |
Feb 26, 2024 | 47.91 | 48.08 | 47.10 | 47.27 | 3,320,608 | -0.92(-1.92%) |
Feb 23, 2024 | 47.57 | 48.44 | 47.31 | 48.19 | 3,544,724 | +0.74(+1.57%) |
Feb 22, 2024 | 46.94 | 47.57 | 46.75 | 47.44 | 3,168,248 | +0.83(+1.79%) |
Feb 21, 2024 | 46.26 | 46.95 | 46.22 | 46.61 | 3,849,617 | +0.21(+0.45%) |
Feb 20, 2024 | 45.30 | 46.50 | 45.30 | 46.40 | 3,916,126 | +0.83(+1.83%) |
Feb 16, 2024 | 44.84 | 45.77 | 44.84 | 45.57 | 3,021,499 | +0.45(+0.99%) |
Feb 15, 2024 | 44.31 | 45.22 | 44.07 | 45.12 | 4,496,964 | +1.20(+2.73%) |
Feb 14, 2024 | 42.78 | 44.06 | 42.45 | 43.92 | 5,259,060 | +1.55(+3.65%) |
Feb 13, 2024 | 41.72 | 42.39 | 41.49 | 42.37 | 4,140,150 | -0.74(-1.73%) |
Feb 12, 2024 | 41.81 | 43.24 | 41.69 | 43.12 | 4,443,441 | +1.43(+3.43%) |
Feb 09, 2024 | 42.57 | 42.57 | 40.95 | 41.69 | 6,513,716 | -0.98(-2.30%) |
Feb 08, 2024 | 41.92 | 43.96 | 41.92 | 42.67 | 9,280,962 | +2.62(+6.54%) |
Feb 07, 2024 | 40.86 | 40.90 | 39.82 | 40.05 | 5,382,265 | -0.65(-1.59%) |
Feb 06, 2024 | 40.20 | 40.90 | 40.20 | 40.69 | 4,436,644 | +0.63(+1.56%) |
Feb 05, 2024 | 40.15 | 40.35 | 39.44 | 40.07 | 4,598,651 | +0.36(+0.90%) |
Feb 02, 2024 | 39.48 | 39.99 | 38.83 | 39.71 | 3,262,332 | -0.01(-0.02%) |
Feb 01, 2024 | 38.75 | 39.78 | 38.72 | 39.72 | 3,633,790 | +1.22(+3.17%) |
Jan 31, 2024 | 39.10 | 39.41 | 38.42 | 38.50 | 3,255,111 | -0.66(-1.70%) |
Jan 30, 2024 | 38.91 | 39.30 | 38.90 | 39.17 | 2,448,570 | -0.19(-0.48%) |
Jan 29, 2024 | 38.61 | 39.40 | 38.51 | 39.35 | 2,842,318 | +0.68(+1.75%) |
Jan 26, 2024 | 38.91 | 39.80 | 38.60 | 38.68 | 3,785,120 | +0.70(+1.86%) |
Jan 25, 2024 | 37.60 | 38.08 | 37.43 | 37.98 | 3,350,592 | +0.71(+1.92%) |
Jan 24, 2024 | 37.69 | 38.10 | 37.23 | 37.26 | 2,511,443 | -0.12(-0.32%) |
Jan 23, 2024 | 37.58 | 37.94 | 37.18 | 37.38 | 3,865,525 | +0.21(+0.56%) |
Jan 22, 2024 | 36.43 | 37.25 | 36.43 | 37.17 | 2,975,579 | +0.80(+2.21%) |
Jan 19, 2024 | 35.61 | 36.44 | 35.26 | 36.37 | 3,270,802 | +0.80(+2.26%) |
Jan 18, 2024 | 35.83 | 35.89 | 35.00 | 35.56 | 2,399,975 | -0.01(-0.03%) |
Jan 17, 2024 | 36.00 | 36.02 | 35.44 | 35.57 | 2,808,794 | -0.63(-1.73%) |
Jan 16, 2024 | 35.74 | 36.21 | 35.23 | 36.20 | 2,981,030 | +0.13(+0.36%) |
Jan 12, 2024 | 37.51 | 37.72 | 36.05 | 36.07 | 3,937,776 | -1.32(-3.53%) |
Jan 11, 2024 | 37.16 | 37.40 | 36.72 | 37.39 | 2,339,541 | +0.18(+0.48%) |
Jan 10, 2024 | 37.20 | 37.38 | 36.80 | 37.21 | 2,238,192 | +0.03(+0.08%) |
Jan 09, 2024 | 37.29 | 37.54 | 36.89 | 37.18 | 2,596,454 | -0.63(-1.65%) |
Jan 08, 2024 | 37.01 | 38.06 | 36.97 | 37.81 | 3,233,469 | +0.75(+2.04%) |
Jan 05, 2024 | 36.52 | 37.52 | 36.48 | 37.05 | 3,576,985 | +0.43(+1.17%) |
Jan 04, 2024 | 36.66 | 36.82 | 36.45 | 36.63 | 4,178,851 | +0.05(+0.14%) |
Jan 03, 2024 | 37.40 | 37.45 | 36.48 | 36.58 | 4,599,455 | -1.31(-3.46%) |
Jan 02, 2024 | 36.54 | 38.19 | 36.43 | 37.89 | 4,591,441 | +1.35(+3.69%) |
Dec 29, 2023 | 36.65 | 36.87 | 36.34 | 36.54 | 4,348,964 | -0.27(-0.73%) |
Dec 28, 2023 | 37.12 | 37.15 | 36.76 | 36.80 | 3,552,311 | -0.32(-0.86%) |
Dec 27, 2023 | 37.40 | 37.68 | 37.11 | 37.12 | 3,410,724 | -0.21(-0.56%) |
Dec 26, 2023 | 37.01 | 37.34 | 36.87 | 37.33 | 2,493,669 | +0.56(+1.51%) |
Dec 22, 2023 | 36.32 | 37.31 | 36.23 | 36.77 | 3,771,195 | -0.50(-1.33%) |
Dec 21, 2023 | 36.77 | 37.31 | 36.68 | 37.27 | 3,496,303 | +0.97(+2.68%) |
Dec 20, 2023 | 36.46 | 36.99 | 36.24 | 36.30 | 3,679,905 | -0.33(-0.89%) |
Dec 19, 2023 | 35.84 | 36.65 | 35.76 | 36.63 | 3,194,478 | +1.04(+2.93%) |
Dec 18, 2023 | 35.83 | 35.83 | 35.31 | 35.58 | 3,574,589 | -0.23(-0.64%) |
Dec 15, 2023 | 36.18 | 36.53 | 35.81 | 35.81 | 8,051,289 | -0.43(-1.18%) |
Dec 14, 2023 | 34.80 | 36.57 | 34.80 | 36.24 | 7,220,781 | +1.97(+5.73%) |
Dec 13, 2023 | 33.27 | 34.37 | 33.04 | 34.27 | 4,053,192 | +0.96(+2.89%) |
Dec 12, 2023 | 33.45 | 33.69 | 33.22 | 33.31 | 3,298,429 | -0.26(-0.77%) |
Dec 11, 2023 | 33.26 | 33.75 | 33.26 | 33.57 | 3,049,879 | +0.29(+0.86%) |
Dec 08, 2023 | 32.78 | 33.40 | 32.66 | 33.28 | 3,617,826 | +0.39(+1.18%) |
Dec 07, 2023 | 32.12 | 32.97 | 32.03 | 32.89 | 4,028,818 | +0.97(+3.05%) |
Dec 06, 2023 | 32.02 | 32.27 | 31.76 | 31.92 | 2,899,040 | +0.09(+0.28%) |
Dec 05, 2023 | 32.16 | 32.31 | 31.62 | 31.83 | 3,327,256 | -0.59(-1.82%) |
Dec 04, 2023 | 32.03 | 32.66 | 32.03 | 32.42 | 3,991,646 | +0.31(+0.98%) |