Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 39.05 | 39.95 | 39.05 | 39.27 | 2,866,595 | -0.49(-1.23%) |
May 28, 2024 | 40.00 | 40.56 | 39.53 | 39.76 | 2,045,025 | +0.09(+0.23%) |
May 24, 2024 | 40.15 | 40.59 | 39.62 | 39.67 | 1,814,816 | -0.21(-0.53%) |
May 23, 2024 | 41.55 | 41.76 | 39.86 | 39.88 | 3,817,030 | -1.64(-3.95%) |
May 22, 2024 | 42.10 | 42.28 | 41.23 | 41.52 | 3,093,792 | -0.81(-1.91%) |
May 21, 2024 | 42.90 | 42.90 | 42.30 | 42.33 | 2,111,918 | -0.84(-1.95%) |
May 20, 2024 | 44.00 | 44.36 | 43.13 | 43.17 | 1,737,855 | -0.93(-2.11%) |
May 17, 2024 | 44.79 | 44.97 | 43.81 | 44.10 | 2,857,747 | -0.65(-1.45%) |
May 16, 2024 | 45.00 | 45.03 | 44.39 | 44.75 | 2,937,818 | -0.38(-0.84%) |
May 15, 2024 | 46.00 | 46.05 | 43.84 | 45.13 | 5,527,431 | +0.43(+0.96%) |
May 14, 2024 | 43.43 | 45.77 | 43.34 | 44.70 | 5,521,208 | +1.86(+4.34%) |
May 13, 2024 | 42.70 | 43.43 | 42.44 | 42.84 | 1,964,461 | +0.48(+1.13%) |
May 10, 2024 | 43.09 | 43.23 | 42.17 | 42.36 | 2,713,815 | -0.72(-1.67%) |
May 09, 2024 | 41.86 | 43.13 | 41.75 | 43.08 | 3,022,685 | +1.43(+3.43%) |
May 08, 2024 | 42.75 | 43.07 | 41.62 | 41.65 | 3,139,458 | -1.47(-3.41%) |
May 07, 2024 | 41.86 | 43.49 | 41.81 | 43.12 | 6,806,189 | +1.42(+3.41%) |
May 06, 2024 | 41.08 | 41.81 | 40.76 | 41.70 | 4,480,253 | +1.01(+2.48%) |
May 03, 2024 | 41.26 | 42.41 | 40.50 | 40.69 | 5,361,349 | +0.85(+2.13%) |
May 02, 2024 | 40.22 | 40.26 | 38.45 | 39.84 | 11,249,984 | -2.01(-4.80%) |
May 01, 2024 | 42.59 | 43.41 | 41.63 | 41.85 | 5,708,776 | -0.72(-1.69%) |
Apr 30, 2024 | 43.37 | 43.78 | 42.54 | 42.57 | 2,974,010 | -1.08(-2.47%) |
Apr 29, 2024 | 43.88 | 44.45 | 43.35 | 43.65 | 2,667,391 | -0.02(-0.05%) |
Apr 26, 2024 | 43.01 | 44.24 | 42.67 | 43.67 | 3,002,332 | +0.72(+1.68%) |
Apr 25, 2024 | 42.21 | 43.52 | 42.09 | 42.95 | 2,692,532 | -0.48(-1.11%) |
Apr 24, 2024 | 43.64 | 44.73 | 43.24 | 43.43 | 2,668,976 | -0.20(-0.46%) |
Apr 23, 2024 | 42.54 | 44.03 | 42.37 | 43.63 | 3,378,979 | +1.39(+3.29%) |
Apr 22, 2024 | 42.14 | 42.40 | 41.20 | 42.24 | 3,828,287 | +0.42(+1.00%) |
Apr 19, 2024 | 41.65 | 42.32 | 41.50 | 41.82 | 3,736,332 | +0.01(+0.02%) |
Apr 18, 2024 | 42.72 | 42.88 | 41.77 | 41.81 | 3,303,637 | -0.73(-1.72%) |
Apr 17, 2024 | 43.63 | 43.88 | 42.51 | 42.54 | 2,936,699 | -0.79(-1.82%) |
Apr 16, 2024 | 43.06 | 43.42 | 42.34 | 43.33 | 4,532,628 | +0.18(+0.42%) |
Apr 15, 2024 | 44.85 | 44.85 | 43.02 | 43.15 | 3,220,796 | -1.27(-2.86%) |
Apr 12, 2024 | 45.08 | 45.25 | 44.31 | 44.42 | 2,302,201 | -0.84(-1.86%) |
Apr 11, 2024 | 45.52 | 45.89 | 44.69 | 45.26 | 2,648,245 | +0.13(+0.29%) |
Apr 10, 2024 | 46.18 | 46.47 | 44.92 | 45.13 | 4,127,309 | -2.86(-5.96%) |
Apr 09, 2024 | 47.96 | 48.16 | 47.22 | 47.99 | 2,330,988 | +0.29(+0.61%) |
Apr 08, 2024 | 47.52 | 47.93 | 46.36 | 47.70 | 2,017,303 | +0.48(+1.02%) |
Apr 05, 2024 | 46.38 | 47.39 | 45.26 | 47.22 | 3,958,198 | +0.40(+0.85%) |
Apr 04, 2024 | 47.19 | 48.09 | 46.59 | 46.82 | 2,294,627 | +0.08(+0.17%) |
Apr 03, 2024 | 46.86 | 47.16 | 46.43 | 46.74 | 2,518,264 | -0.12(-0.26%) |
Apr 02, 2024 | 47.45 | 47.45 | 46.23 | 46.86 | 5,055,693 | -1.36(-2.82%) |
Apr 01, 2024 | 48.93 | 49.95 | 47.82 | 48.22 | 2,891,169 | -0.56(-1.15%) |
Mar 28, 2024 | 50.17 | 49.11 | 48.70 | 48.78 | 4,895,670 | -1.60(-3.18%) |
Mar 27, 2024 | 49.53 | 50.46 | 49.28 | 50.38 | 2,449,921 | +1.48(+3.03%) |
Mar 26, 2024 | 49.62 | 50.42 | 48.82 | 48.90 | 2,646,496 | -0.41(-0.83%) |
Mar 25, 2024 | 50.94 | 51.46 | 48.91 | 49.31 | 4,311,990 | -1.52(-2.99%) |
Mar 22, 2024 | 50.99 | 52.12 | 50.29 | 50.83 | 3,487,624 | -0.42(-0.82%) |
Mar 21, 2024 | 49.66 | 51.54 | 49.22 | 51.25 | 8,710,997 | +2.32(+4.74%) |
Mar 20, 2024 | 47.91 | 49.46 | 47.57 | 48.93 | 3,863,946 | +0.78(+1.62%) |
Mar 19, 2024 | 47.82 | 49.57 | 47.53 | 48.15 | 6,886,022 | +0.48(+1.01%) |
Mar 18, 2024 | 48.00 | 48.94 | 45.16 | 47.67 | 13,035,423 | -0.04(-0.08%) |
Mar 15, 2024 | 54.60 | 55.48 | 46.27 | 47.71 | 24,781,612 | -7.44(-13.49%) |
Mar 14, 2024 | 55.85 | 56.48 | 54.47 | 55.15 | 2,636,027 | -0.83(-1.48%) |
Mar 13, 2024 | 56.39 | 58.43 | 55.84 | 55.98 | 3,230,198 | -0.57(-1.01%) |
Mar 12, 2024 | 57.29 | 57.59 | 56.04 | 56.55 | 1,924,050 | -0.38(-0.67%) |
Mar 11, 2024 | 57.64 | 57.77 | 56.47 | 56.93 | 2,152,035 | -0.95(-1.64%) |
Mar 08, 2024 | 56.48 | 58.68 | 56.19 | 57.88 | 2,713,162 | +1.94(+3.47%) |
Mar 07, 2024 | 57.00 | 57.00 | 55.24 | 55.94 | 2,177,583 | -0.27(-0.48%) |
Mar 06, 2024 | 55.03 | 56.93 | 54.76 | 56.21 | 3,284,201 | +1.72(+3.16%) |
Mar 05, 2024 | 56.05 | 56.50 | 53.60 | 54.49 | 4,509,912 | -2.85(-4.97%) |
Mar 04, 2024 | 57.78 | 58.14 | 56.56 | 57.34 | 3,045,801 | +0.24(+0.42%) |
Mar 01, 2024 | 56.25 | 57.51 | 55.91 | 57.10 | 2,916,405 | +0.95(+1.69%) |
Feb 29, 2024 | 56.11 | 57.33 | 55.24 | 56.15 | 3,245,503 | +0.91(+1.65%) |
Feb 28, 2024 | 54.05 | 55.94 | 53.95 | 55.24 | 2,438,195 | +0.40(+0.73%) |
Feb 27, 2024 | 54.22 | 55.15 | 53.53 | 54.84 | 3,551,386 | +1.17(+2.18%) |
Feb 26, 2024 | 53.39 | 54.60 | 53.33 | 53.67 | 4,780,402 | +0.14(+0.26%) |
Feb 23, 2024 | 53.39 | 53.84 | 52.91 | 53.53 | 2,648,063 | +0.31(+0.58%) |
Feb 22, 2024 | 54.16 | 54.49 | 53.11 | 53.22 | 2,615,337 | -0.56(-1.04%) |
Feb 21, 2024 | 52.81 | 53.95 | 52.76 | 53.78 | 3,535,173 | +0.26(+0.49%) |
Feb 20, 2024 | 54.05 | 54.49 | 53.03 | 53.52 | 4,809,890 | -1.28(-2.34%) |
Feb 16, 2024 | 56.05 | 56.37 | 54.50 | 54.80 | 5,721,349 | -3.12(-5.39%) |
Feb 15, 2024 | 58.69 | 58.96 | 56.60 | 57.92 | 5,399,409 | -0.14(-0.24%) |
Feb 14, 2024 | 57.40 | 61.13 | 56.81 | 58.06 | 11,343,001 | +4.18(+7.76%) |
Feb 13, 2024 | 53.00 | 54.47 | 52.60 | 53.88 | 4,871,961 | -1.60(-2.88%) |
Feb 12, 2024 | 55.35 | 56.57 | 55.02 | 55.48 | 4,991,118 | +0.53(+0.96%) |
Feb 09, 2024 | 56.05 | 56.22 | 53.88 | 54.95 | 4,125,335 | -1.33(-2.36%) |
Feb 08, 2024 | 57.25 | 57.49 | 56.15 | 56.28 | 2,575,403 | -0.97(-1.69%) |
Feb 07, 2024 | 57.61 | 57.65 | 56.16 | 57.25 | 2,121,181 | +0.19(+0.33%) |
Feb 06, 2024 | 56.09 | 57.27 | 55.81 | 57.06 | 2,360,247 | +0.97(+1.73%) |
Feb 05, 2024 | 56.80 | 57.29 | 55.24 | 56.09 | 3,418,764 | -1.56(-2.71%) |
Feb 02, 2024 | 57.21 | 58.03 | 55.82 | 57.65 | 2,755,974 | -0.71(-1.22%) |
Feb 01, 2024 | 57.36 | 58.84 | 57.36 | 58.36 | 5,660,236 | +1.52(+2.67%) |
Jan 31, 2024 | 57.00 | 59.40 | 56.55 | 56.84 | 3,442,137 | -0.61(-1.06%) |
Jan 30, 2024 | 58.54 | 58.81 | 57.26 | 57.45 | 2,163,266 | -0.96(-1.64%) |
Jan 29, 2024 | 56.69 | 58.49 | 56.54 | 58.41 | 3,244,731 | +1.86(+3.29%) |
Jan 26, 2024 | 55.81 | 57.52 | 55.75 | 56.55 | 2,735,530 | +1.46(+2.65%) |
Jan 25, 2024 | 54.54 | 55.44 | 54.48 | 55.09 | 3,115,991 | +0.75(+1.38%) |
Jan 24, 2024 | 55.80 | 56.29 | 54.19 | 54.34 | 2,269,398 | -0.51(-0.93%) |
Jan 23, 2024 | 56.12 | 56.34 | 53.85 | 54.85 | 2,471,207 | -0.68(-1.22%) |
Jan 22, 2024 | 55.12 | 56.78 | 54.91 | 55.53 | 3,097,234 | +1.14(+2.10%) |
Jan 19, 2024 | 52.51 | 54.46 | 52.02 | 54.39 | 3,145,698 | +1.85(+3.52%) |
Jan 18, 2024 | 52.37 | 52.73 | 51.68 | 52.54 | 2,003,735 | +0.62(+1.19%) |
Jan 17, 2024 | 51.44 | 52.04 | 50.60 | 51.92 | 3,869,481 | -0.54(-1.03%) |
Jan 16, 2024 | 52.62 | 52.88 | 51.53 | 52.46 | 3,210,817 | -1.04(-1.94%) |
Jan 12, 2024 | 54.69 | 54.99 | 53.40 | 53.50 | 1,676,270 | -0.69(-1.27%) |
Jan 11, 2024 | 54.13 | 54.60 | 51.95 | 54.19 | 3,013,188 | -0.41(-0.75%) |
Jan 10, 2024 | 54.46 | 55.13 | 53.80 | 54.60 | 3,404,836 | -0.84(-1.52%) |
Jan 09, 2024 | 55.15 | 55.91 | 54.96 | 55.44 | 1,379,311 | -0.23(-0.41%) |
Jan 08, 2024 | 54.10 | 56.05 | 54.10 | 55.67 | 2,234,211 | +1.96(+3.65%) |
Jan 05, 2024 | 53.62 | 55.17 | 53.34 | 53.71 | 3,606,004 | -0.45(-0.83%) |
Jan 04, 2024 | 54.72 | 54.99 | 53.91 | 54.16 | 3,332,921 | -1.07(-1.94%) |
Jan 03, 2024 | 56.12 | 56.23 | 54.58 | 55.23 | 4,859,042 | -2.02(-3.53%) |
Jan 02, 2024 | 56.90 | 58.47 | 56.41 | 57.25 | 5,228,399 | -0.61(-1.05%) |
Dec 29, 2023 | 58.70 | 59.48 | 57.72 | 57.86 | 3,185,548 | -0.99(-1.68%) |
Dec 28, 2023 | 59.10 | 59.23 | 58.42 | 58.85 | 2,872,586 | -0.62(-1.04%) |
Dec 27, 2023 | 59.00 | 59.68 | 58.57 | 59.47 | 2,048,293 | +0.79(+1.35%) |
Dec 26, 2023 | 59.10 | 59.10 | 58.31 | 58.68 | 2,815,627 | -0.11(-0.19%) |
Dec 22, 2023 | 59.04 | 59.29 | 58.40 | 58.79 | 2,631,477 | +0.04(+0.07%) |
Dec 21, 2023 | 58.49 | 59.86 | 58.32 | 58.75 | 7,962,073 | +1.89(+3.32%) |
Dec 20, 2023 | 57.61 | 59.20 | 56.26 | 56.86 | 5,015,297 | -0.99(-1.71%) |
Dec 19, 2023 | 56.75 | 58.78 | 56.73 | 57.85 | 5,268,241 | +1.58(+2.81%) |
Dec 18, 2023 | 55.79 | 56.62 | 55.05 | 56.27 | 5,971,107 | +0.47(+0.84%) |
Dec 15, 2023 | 55.38 | 56.08 | 54.36 | 55.80 | 8,314,934 | +0.23(+0.41%) |
Dec 14, 2023 | 53.72 | 56.05 | 53.47 | 55.57 | 13,000,027 | +3.57(+6.87%) |
Dec 13, 2023 | 47.40 | 52.25 | 47.35 | 52.00 | 8,321,152 | +4.74(+10.03%) |
Dec 12, 2023 | 46.81 | 47.62 | 45.73 | 47.26 | 6,349,933 | +1.71(+3.75%) |
Dec 11, 2023 | 45.99 | 46.23 | 45.07 | 45.55 | 2,267,107 | -0.86(-1.85%) |
Dec 08, 2023 | 46.02 | 46.98 | 45.73 | 46.41 | 2,533,359 | -0.32(-0.68%) |
Dec 07, 2023 | 45.09 | 46.82 | 44.76 | 46.73 | 3,349,334 | +1.64(+3.64%) |
Dec 06, 2023 | 44.57 | 45.77 | 44.31 | 45.09 | 2,684,538 | +0.80(+1.81%) |
Dec 05, 2023 | 43.82 | 44.64 | 43.42 | 44.29 | 2,222,166 | +0.20(+0.45%) |
Dec 04, 2023 | 43.22 | 44.41 | 43.10 | 44.09 | 3,481,217 | +0.73(+1.68%) |