Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.71 | 40.19 | 38.53 | 40.17 | 7,457,225 | +1.64(+4.26%) |
May 30, 2024 | 38.82 | 38.97 | 38.20 | 38.53 | 3,322,280 | -0.17(-0.44%) |
May 29, 2024 | 38.24 | 38.73 | 38.03 | 38.70 | 3,840,983 | -0.28(-0.72%) |
May 28, 2024 | 39.72 | 40.07 | 38.62 | 38.98 | 3,672,641 | -0.74(-1.86%) |
May 24, 2024 | 39.17 | 39.82 | 39.08 | 39.72 | 2,937,018 | +0.79(+2.03%) |
May 23, 2024 | 40.28 | 40.42 | 38.74 | 38.93 | 4,460,111 | -1.27(-3.16%) |
May 22, 2024 | 40.58 | 40.73 | 39.92 | 40.20 | 3,321,688 | -0.61(-1.49%) |
May 21, 2024 | 41.22 | 41.43 | 40.79 | 40.81 | 2,484,426 | -0.55(-1.33%) |
May 20, 2024 | 41.00 | 41.44 | 40.79 | 41.36 | 3,512,520 | +0.33(+0.80%) |
May 17, 2024 | 41.56 | 41.91 | 40.96 | 41.03 | 2,705,622 | -0.62(-1.49%) |
May 16, 2024 | 41.50 | 42.14 | 41.36 | 41.65 | 3,567,981 | +0.10(+0.24%) |
May 15, 2024 | 41.52 | 41.86 | 41.15 | 41.55 | 3,007,195 | +0.26(+0.63%) |
May 14, 2024 | 41.29 | 41.77 | 40.93 | 41.29 | 3,422,879 | +0.36(+0.88%) |
May 13, 2024 | 41.09 | 41.33 | 40.66 | 40.93 | 2,697,686 | +0.36(+0.89%) |
May 10, 2024 | 40.84 | 40.95 | 40.47 | 40.57 | 2,036,768 | -0.28(-0.69%) |
May 09, 2024 | 40.08 | 40.97 | 40.03 | 40.85 | 2,714,834 | +0.81(+2.02%) |
May 08, 2024 | 40.25 | 40.65 | 39.97 | 40.04 | 4,428,416 | -0.60(-1.48%) |
May 07, 2024 | 40.99 | 41.09 | 40.50 | 40.64 | 3,297,086 | -0.37(-0.90%) |
May 06, 2024 | 41.40 | 41.74 | 40.52 | 41.01 | 4,505,809 | -0.03(-0.07%) |
May 03, 2024 | 41.40 | 41.64 | 40.74 | 41.04 | 4,379,187 | +0.17(+0.42%) |
May 02, 2024 | 43.50 | 43.50 | 40.62 | 40.87 | 7,463,593 | +1.12(+2.82%) |
May 01, 2024 | 38.92 | 40.41 | 38.64 | 39.75 | 7,363,181 | +0.31(+0.79%) |
Apr 30, 2024 | 41.27 | 41.30 | 39.35 | 39.44 | 5,803,747 | -2.17(-5.22%) |
Apr 29, 2024 | 41.67 | 42.00 | 41.41 | 41.61 | 4,243,052 | +0.52(+1.27%) |
Apr 26, 2024 | 41.69 | 42.38 | 41.06 | 41.09 | 4,682,712 | -1.09(-2.58%) |
Apr 25, 2024 | 42.37 | 42.56 | 42.06 | 42.18 | 3,036,133 | -0.53(-1.24%) |
Apr 24, 2024 | 43.07 | 43.28 | 42.13 | 42.71 | 2,617,054 | -0.14(-0.33%) |
Apr 23, 2024 | 42.69 | 43.13 | 42.47 | 42.85 | 1,791,251 | +0.42(+0.99%) |
Apr 22, 2024 | 43.00 | 43.05 | 42.07 | 42.43 | 2,639,053 | +0.01(+0.02%) |
Apr 19, 2024 | 42.11 | 42.74 | 42.00 | 42.42 | 2,659,811 | +0.38(+0.90%) |
Apr 18, 2024 | 41.89 | 42.76 | 41.52 | 42.04 | 3,502,793 | +0.01(+0.02%) |
Apr 17, 2024 | 43.05 | 43.05 | 42.02 | 42.03 | 2,523,108 | -0.67(-1.57%) |
Apr 16, 2024 | 42.80 | 43.06 | 42.43 | 42.70 | 3,145,528 | -0.15(-0.35%) |
Apr 15, 2024 | 43.08 | 43.95 | 42.65 | 42.85 | 3,969,310 | +0.37(+0.87%) |
Apr 12, 2024 | 44.12 | 44.14 | 42.34 | 42.48 | 4,502,254 | -2.24(-5.01%) |
Apr 11, 2024 | 44.47 | 45.02 | 44.13 | 44.72 | 2,692,691 | +0.04(+0.09%) |
Apr 10, 2024 | 45.42 | 45.49 | 44.29 | 44.68 | 3,056,114 | -1.73(-3.73%) |
Apr 09, 2024 | 46.39 | 46.62 | 46.02 | 46.41 | 2,223,878 | +0.11(+0.24%) |
Apr 08, 2024 | 46.75 | 47.11 | 46.14 | 46.30 | 2,275,835 | -0.23(-0.49%) |
Apr 05, 2024 | 45.86 | 46.64 | 45.76 | 46.53 | 1,923,089 | +0.67(+1.46%) |
Apr 04, 2024 | 47.33 | 47.45 | 45.83 | 45.86 | 2,701,296 | -0.89(-1.90%) |
Apr 03, 2024 | 46.15 | 47.24 | 46.07 | 46.75 | 2,623,827 | +0.33(+0.71%) |
Apr 02, 2024 | 47.04 | 47.12 | 46.33 | 46.42 | 2,901,380 | -1.36(-2.85%) |
Apr 01, 2024 | 47.49 | 48.24 | 47.31 | 47.78 | 3,123,477 | +0.57(+1.21%) |
Mar 28, 2024 | 46.93 | 47.40 | 47.35 | 47.21 | 3,079,598 | +0.61(+1.31%) |
Mar 27, 2024 | 47.00 | 47.12 | 45.99 | 46.60 | 3,222,860 | +0.14(+0.30%) |
Mar 26, 2024 | 45.36 | 46.59 | 45.07 | 46.46 | 4,319,505 | +1.91(+4.29%) |
Mar 25, 2024 | 44.46 | 44.82 | 44.23 | 44.55 | 2,276,648 | +0.08(+0.18%) |
Mar 22, 2024 | 44.72 | 44.95 | 44.33 | 44.47 | 1,857,479 | -0.28(-0.63%) |
Mar 21, 2024 | 44.93 | 45.34 | 44.63 | 44.75 | 2,508,285 | +0.14(+0.31%) |
Mar 20, 2024 | 44.43 | 44.78 | 43.97 | 44.61 | 2,563,726 | +0.14(+0.31%) |
Mar 19, 2024 | 44.12 | 44.48 | 43.71 | 44.47 | 2,714,114 | +0.35(+0.79%) |
Mar 18, 2024 | 43.10 | 44.45 | 42.96 | 44.12 | 4,302,208 | +1.24(+2.89%) |
Mar 15, 2024 | 42.42 | 43.48 | 42.22 | 42.88 | 5,188,619 | +0.11(+0.26%) |
Mar 14, 2024 | 42.58 | 43.53 | 42.50 | 42.77 | 3,944,885 | -0.09(-0.21%) |
Mar 13, 2024 | 42.63 | 43.11 | 42.63 | 42.86 | 2,406,532 | +0.06(+0.14%) |
Mar 12, 2024 | 42.77 | 43.28 | 42.63 | 42.80 | 2,659,055 | +0.16(+0.38%) |
Mar 11, 2024 | 42.46 | 43.05 | 42.31 | 42.64 | 2,244,879 | +0.17(+0.40%) |
Mar 08, 2024 | 43.10 | 43.62 | 42.35 | 42.47 | 2,765,456 | -0.44(-1.03%) |
Mar 07, 2024 | 42.22 | 43.10 | 42.22 | 42.91 | 2,968,062 | +0.88(+2.09%) |
Mar 06, 2024 | 42.39 | 42.58 | 41.92 | 42.03 | 2,644,350 | +0.04(+0.10%) |
Mar 05, 2024 | 41.63 | 42.68 | 41.25 | 41.99 | 3,947,834 | -0.02(-0.05%) |
Mar 04, 2024 | 42.67 | 42.75 | 42.00 | 42.01 | 3,152,320 | -0.95(-2.21%) |
Mar 01, 2024 | 42.95 | 43.09 | 42.19 | 42.96 | 4,056,867 | -0.32(-0.74%) |
Feb 29, 2024 | 42.67 | 43.36 | 42.34 | 43.28 | 4,264,496 | +1.09(+2.58%) |
Feb 28, 2024 | 41.64 | 42.29 | 41.60 | 42.19 | 4,142,499 | +0.19(+0.45%) |
Feb 27, 2024 | 42.17 | 42.32 | 41.64 | 42.00 | 3,206,955 | +0.25(+0.60%) |
Feb 26, 2024 | 42.49 | 42.86 | 41.62 | 41.75 | 3,382,519 | -0.83(-1.95%) |
Feb 23, 2024 | 42.35 | 43.20 | 42.34 | 42.58 | 3,434,254 | +0.15(+0.35%) |
Feb 22, 2024 | 42.88 | 42.97 | 42.35 | 42.43 | 3,277,652 | +0.13(+0.31%) |
Feb 21, 2024 | 42.20 | 42.65 | 41.95 | 42.30 | 3,678,948 | -0.06(-0.14%) |
Feb 20, 2024 | 42.32 | 42.61 | 41.74 | 42.36 | 4,321,221 | -0.18(-0.42%) |
Feb 16, 2024 | 42.61 | 42.91 | 41.98 | 42.54 | 6,156,868 | -0.56(-1.30%) |
Feb 15, 2024 | 42.93 | 43.45 | 42.51 | 43.10 | 5,743,537 | +0.30(+0.70%) |
Feb 14, 2024 | 44.10 | 44.45 | 41.68 | 42.80 | 16,785,580 | -2.86(-6.26%) |
Feb 13, 2024 | 45.61 | 45.96 | 45.04 | 45.66 | 6,867,899 | -1.36(-2.89%) |
Feb 12, 2024 | 46.96 | 47.53 | 46.63 | 47.02 | 3,912,005 | +0.28(+0.60%) |
Feb 09, 2024 | 46.67 | 46.86 | 46.20 | 46.74 | 3,898,963 | +0.31(+0.67%) |
Feb 08, 2024 | 45.50 | 46.50 | 45.27 | 46.43 | 5,536,822 | +1.71(+3.82%) |
Feb 07, 2024 | 44.80 | 44.98 | 44.34 | 44.72 | 3,907,095 | +0.03(+0.07%) |
Feb 06, 2024 | 44.88 | 45.39 | 44.54 | 44.69 | 4,168,272 | +0.18(+0.40%) |
Feb 05, 2024 | 44.47 | 44.80 | 43.93 | 44.51 | 3,149,441 | -0.37(-0.82%) |
Feb 02, 2024 | 44.32 | 45.23 | 43.50 | 44.88 | 4,084,317 | +0.17(+0.38%) |
Feb 01, 2024 | 43.98 | 44.73 | 43.62 | 44.71 | 5,234,689 | +1.34(+3.09%) |
Jan 31, 2024 | 43.61 | 44.53 | 43.16 | 43.37 | 4,527,713 | -0.29(-0.66%) |
Jan 30, 2024 | 43.71 | 43.90 | 43.45 | 43.66 | 2,726,743 | -0.19(-0.43%) |
Jan 29, 2024 | 43.62 | 43.94 | 43.24 | 43.85 | 2,910,576 | +0.20(+0.46%) |
Jan 26, 2024 | 43.83 | 43.94 | 43.45 | 43.65 | 3,475,735 | +0.03(+0.07%) |
Jan 25, 2024 | 43.56 | 44.10 | 43.31 | 43.62 | 4,086,899 | +0.76(+1.77%) |
Jan 24, 2024 | 43.61 | 43.66 | 42.77 | 42.86 | 3,852,889 | -0.19(-0.44%) |
Jan 23, 2024 | 43.02 | 43.34 | 42.45 | 43.05 | 3,370,690 | +0.49(+1.15%) |
Jan 22, 2024 | 43.21 | 43.54 | 42.45 | 42.56 | 4,244,818 | -0.44(-1.02%) |
Jan 19, 2024 | 43.05 | 43.26 | 42.26 | 43.00 | 5,668,778 | +0.14(+0.33%) |
Jan 18, 2024 | 42.15 | 42.90 | 41.86 | 42.86 | 4,546,838 | +1.23(+2.95%) |
Jan 17, 2024 | 41.61 | 41.94 | 41.27 | 41.63 | 5,220,974 | -0.64(-1.51%) |
Jan 16, 2024 | 42.00 | 42.49 | 41.74 | 42.27 | 5,546,178 | -0.10(-0.24%) |
Jan 12, 2024 | 43.25 | 43.62 | 42.30 | 42.37 | 4,404,678 | -1.04(-2.40%) |
Jan 11, 2024 | 43.37 | 43.75 | 42.48 | 43.41 | 4,263,136 | -0.08(-0.18%) |
Jan 10, 2024 | 44.46 | 44.84 | 43.38 | 43.49 | 5,589,222 | -1.12(-2.51%) |
Jan 09, 2024 | 45.18 | 45.33 | 44.26 | 44.61 | 4,902,605 | -1.30(-2.83%) |
Jan 08, 2024 | 44.74 | 45.91 | 44.72 | 45.91 | 3,604,347 | +1.08(+2.41%) |
Jan 05, 2024 | 44.07 | 45.35 | 44.07 | 44.83 | 3,204,847 | +0.48(+1.08%) |
Jan 04, 2024 | 44.06 | 44.51 | 43.81 | 44.35 | 3,443,720 | +0.10(+0.23%) |
Jan 03, 2024 | 44.77 | 44.83 | 43.48 | 44.25 | 4,054,187 | -1.23(-2.70%) |