Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 41.65 | 42.45 | 41.56 | 41.76 | 1,805,671 | -0.17(-0.41%) |
Jun 03, 2024 | 42.58 | 42.86 | 41.78 | 41.93 | 1,644,108 | -0.09(-0.21%) |
May 31, 2024 | 41.56 | 42.10 | 41.37 | 42.02 | 1,891,084 | +0.84(+2.04%) |
May 30, 2024 | 40.74 | 41.34 | 40.53 | 41.18 | 1,589,953 | +0.53(+1.30%) |
May 29, 2024 | 40.61 | 41.33 | 39.20 | 40.65 | 2,842,120 | -1.09(-2.61%) |
May 28, 2024 | 42.53 | 42.60 | 41.52 | 41.74 | 1,321,998 | -0.96(-2.25%) |
May 24, 2024 | 42.62 | 42.89 | 42.30 | 42.70 | 1,018,356 | +0.35(+0.83%) |
May 23, 2024 | 43.82 | 43.82 | 41.94 | 42.35 | 1,581,265 | -1.25(-2.87%) |
May 22, 2024 | 43.71 | 44.27 | 43.37 | 43.60 | 1,132,078 | -0.15(-0.34%) |
May 21, 2024 | 43.75 | 44.01 | 43.59 | 43.75 | 1,216,753 | -0.14(-0.32%) |
May 20, 2024 | 43.22 | 44.13 | 43.22 | 43.89 | 1,392,789 | +0.60(+1.39%) |
May 17, 2024 | 43.68 | 44.18 | 43.20 | 43.29 | 1,686,949 | +0.01(+0.02%) |
May 16, 2024 | 43.60 | 43.74 | 43.02 | 43.28 | 1,167,275 | -0.20(-0.46%) |
May 15, 2024 | 43.91 | 44.01 | 43.29 | 43.48 | 1,155,308 | -0.30(-0.69%) |
May 14, 2024 | 44.00 | 44.42 | 43.59 | 43.78 | 1,209,626 | -0.09(-0.21%) |
May 13, 2024 | 43.77 | 44.74 | 43.77 | 43.87 | 1,766,263 | +0.11(+0.25%) |
May 10, 2024 | 43.99 | 44.22 | 43.31 | 43.76 | 1,202,498 | -0.10(-0.23%) |
May 09, 2024 | 43.15 | 43.88 | 42.76 | 43.86 | 1,791,924 | +0.57(+1.32%) |
May 08, 2024 | 42.95 | 43.47 | 42.79 | 43.29 | 1,171,280 | +0.12(+0.28%) |
May 07, 2024 | 43.55 | 43.87 | 43.04 | 43.17 | 1,352,404 | -0.68(-1.55%) |
May 06, 2024 | 43.03 | 44.30 | 42.63 | 43.85 | 1,451,835 | +1.17(+2.74%) |
May 03, 2024 | 43.00 | 43.20 | 42.61 | 42.68 | 1,858,545 | -0.02(-0.05%) |
May 02, 2024 | 42.90 | 42.90 | 42.20 | 42.70 | 1,992,488 | +0.52(+1.23%) |
May 01, 2024 | 42.99 | 43.11 | 42.11 | 42.18 | 1,675,142 | -0.84(-1.95%) |
Apr 30, 2024 | 43.70 | 44.13 | 42.98 | 43.02 | 1,671,729 | -1.07(-2.43%) |
Apr 29, 2024 | 43.86 | 44.44 | 43.80 | 44.09 | 1,609,383 | +0.13(+0.30%) |
Apr 26, 2024 | 44.67 | 44.74 | 43.41 | 43.96 | 2,032,417 | -0.59(-1.32%) |
Apr 25, 2024 | 43.70 | 44.80 | 42.96 | 44.55 | 2,790,119 | +0.32(+0.72%) |
Apr 24, 2024 | 44.88 | 45.02 | 43.91 | 44.23 | 1,992,435 | -0.85(-1.89%) |
Apr 23, 2024 | 44.68 | 46.12 | 44.60 | 45.08 | 2,105,224 | -0.45(-0.99%) |
Apr 22, 2024 | 45.24 | 46.15 | 45.07 | 45.53 | 2,634,770 | +0.52(+1.16%) |
Apr 19, 2024 | 44.77 | 45.75 | 44.64 | 45.01 | 3,135,383 | +0.57(+1.28%) |
Apr 18, 2024 | 44.12 | 45.76 | 43.24 | 44.44 | 5,592,885 | +1.72(+4.03%) |
Apr 17, 2024 | 41.78 | 42.95 | 41.30 | 42.72 | 4,530,848 | +1.92(+4.71%) |
Apr 16, 2024 | 40.79 | 41.24 | 40.06 | 40.80 | 1,942,327 | -0.18(-0.44%) |
Apr 15, 2024 | 41.53 | 42.02 | 40.67 | 40.98 | 1,866,010 | -0.32(-0.77%) |
Apr 12, 2024 | 41.91 | 42.02 | 41.05 | 41.30 | 1,861,849 | -1.37(-3.21%) |
Apr 11, 2024 | 42.10 | 42.72 | 41.77 | 42.67 | 1,828,096 | +0.71(+1.69%) |
Apr 10, 2024 | 42.63 | 43.27 | 41.55 | 41.96 | 2,317,825 | -1.05(-2.44%) |
Apr 09, 2024 | 42.86 | 43.18 | 42.40 | 43.01 | 1,814,184 | +0.43(+1.01%) |
Apr 08, 2024 | 42.72 | 43.54 | 42.50 | 42.58 | 2,114,145 | +0.10(+0.24%) |
Apr 05, 2024 | 41.69 | 42.64 | 41.44 | 42.48 | 2,763,525 | +0.72(+1.72%) |
Apr 04, 2024 | 42.13 | 44.29 | 41.63 | 41.76 | 3,715,691 | -0.12(-0.29%) |
Apr 03, 2024 | 42.00 | 42.19 | 41.42 | 41.88 | 1,855,445 | -0.18(-0.43%) |
Apr 02, 2024 | 42.25 | 42.27 | 41.54 | 42.06 | 2,062,260 | -1.01(-2.35%) |
Apr 01, 2024 | 43.40 | 43.96 | 43.01 | 43.07 | 3,212,972 | +0.08(+0.19%) |
Mar 28, 2024 | 42.03 | 43.15 | 41.97 | 42.99 | 3,311,005 | +0.98(+2.33%) |
Mar 27, 2024 | 40.20 | 42.24 | 40.09 | 42.01 | 3,012,763 | +2.14(+5.37%) |
Mar 26, 2024 | 39.87 | 40.44 | 39.69 | 39.87 | 2,095,335 | +0.19(+0.48%) |
Mar 25, 2024 | 39.40 | 39.76 | 39.16 | 39.68 | 1,556,032 | +0.12(+0.30%) |
Mar 22, 2024 | 39.80 | 39.96 | 39.42 | 39.56 | 1,262,465 | -0.20(-0.50%) |
Mar 21, 2024 | 39.09 | 39.88 | 38.73 | 39.76 | 2,569,271 | +0.98(+2.53%) |
Mar 20, 2024 | 37.89 | 38.79 | 37.66 | 38.78 | 2,179,832 | +0.96(+2.54%) |
Mar 19, 2024 | 38.12 | 38.44 | 37.74 | 37.82 | 1,853,592 | -0.39(-1.02%) |
Mar 18, 2024 | 38.18 | 38.40 | 37.58 | 38.21 | 1,970,868 | +0.03(+0.08%) |
Mar 15, 2024 | 38.17 | 38.59 | 37.78 | 38.18 | 2,907,024 | +0.02(+0.05%) |
Mar 14, 2024 | 39.18 | 39.28 | 37.98 | 38.16 | 2,171,220 | -1.21(-3.07%) |
Mar 13, 2024 | 38.42 | 39.37 | 38.09 | 39.37 | 2,962,166 | +0.76(+1.97%) |
Mar 12, 2024 | 37.54 | 38.86 | 37.27 | 38.61 | 4,302,904 | +1.25(+3.35%) |
Mar 11, 2024 | 36.50 | 37.43 | 36.00 | 37.36 | 2,116,513 | +0.77(+2.10%) |
Mar 08, 2024 | 37.55 | 37.62 | 36.30 | 36.59 | 1,963,650 | -0.69(-1.85%) |
Mar 07, 2024 | 37.01 | 37.37 | 36.65 | 37.28 | 2,558,658 | +0.32(+0.87%) |
Mar 06, 2024 | 37.32 | 37.61 | 36.88 | 36.96 | 1,493,631 | -0.25(-0.67%) |
Mar 05, 2024 | 36.35 | 37.28 | 36.25 | 37.21 | 1,404,777 | +0.34(+0.92%) |
Mar 04, 2024 | 36.92 | 37.33 | 36.22 | 36.87 | 2,135,206 | -0.13(-0.35%) |
Mar 01, 2024 | 37.37 | 37.43 | 36.78 | 37.00 | 1,946,820 | -0.39(-1.04%) |
Feb 29, 2024 | 38.08 | 38.40 | 37.12 | 37.39 | 2,646,384 | -0.69(-1.81%) |
Feb 28, 2024 | 37.91 | 38.54 | 37.91 | 38.08 | 1,255,970 | -0.42(-1.09%) |
Feb 27, 2024 | 38.18 | 38.85 | 37.99 | 38.50 | 1,975,782 | +0.79(+2.09%) |
Feb 26, 2024 | 38.68 | 38.97 | 37.62 | 37.71 | 2,447,194 | -0.94(-2.43%) |
Feb 23, 2024 | 39.13 | 39.15 | 38.48 | 38.65 | 1,874,965 | -0.73(-1.85%) |
Feb 22, 2024 | 39.35 | 40.49 | 39.24 | 39.38 | 2,091,990 | +0.20(+0.51%) |
Feb 21, 2024 | 38.47 | 39.24 | 38.31 | 39.18 | 1,843,185 | +0.26(+0.67%) |
Feb 20, 2024 | 38.13 | 39.69 | 38.07 | 38.92 | 3,538,945 | +1.40(+3.73%) |
Feb 16, 2024 | 37.35 | 37.99 | 36.75 | 37.52 | 1,952,100 | -0.23(-0.61%) |
Feb 15, 2024 | 37.59 | 38.03 | 37.49 | 37.75 | 1,806,646 | +0.45(+1.21%) |
Feb 14, 2024 | 37.03 | 37.40 | 36.77 | 37.30 | 1,488,886 | +0.73(+2.00%) |
Feb 13, 2024 | 36.47 | 37.02 | 36.13 | 36.57 | 1,807,972 | -0.76(-2.04%) |
Feb 12, 2024 | 36.77 | 37.67 | 36.70 | 37.33 | 1,780,604 | +0.14(+0.38%) |
Feb 09, 2024 | 36.47 | 37.25 | 36.34 | 37.19 | 2,244,155 | +0.68(+1.86%) |
Feb 08, 2024 | 35.74 | 36.54 | 35.32 | 36.51 | 2,119,620 | +0.91(+2.56%) |
Feb 07, 2024 | 36.01 | 36.21 | 35.54 | 35.60 | 1,892,349 | -0.39(-1.08%) |
Feb 06, 2024 | 35.24 | 36.45 | 35.15 | 35.99 | 2,352,585 | +0.71(+2.01%) |
Feb 05, 2024 | 35.54 | 35.82 | 35.10 | 35.28 | 1,904,413 | -0.85(-2.35%) |
Feb 02, 2024 | 36.03 | 36.59 | 35.97 | 36.13 | 1,884,412 | -0.13(-0.36%) |
Feb 01, 2024 | 36.11 | 36.42 | 35.31 | 36.26 | 1,612,915 | +0.43(+1.20%) |
Jan 31, 2024 | 36.56 | 36.69 | 35.72 | 35.83 | 2,164,727 | -0.86(-2.34%) |
Jan 30, 2024 | 36.74 | 37.24 | 36.69 | 36.69 | 1,616,224 | -0.53(-1.42%) |
Jan 29, 2024 | 36.80 | 37.25 | 36.12 | 37.22 | 2,483,818 | +0.45(+1.22%) |
Jan 26, 2024 | 37.13 | 37.32 | 36.64 | 36.77 | 2,692,220 | -0.65(-1.74%) |
Jan 25, 2024 | 36.80 | 37.96 | 36.28 | 37.42 | 5,021,378 | +1.60(+4.47%) |
Jan 24, 2024 | 36.25 | 36.39 | 35.60 | 35.82 | 2,678,459 | -0.01(-0.03%) |
Jan 23, 2024 | 35.98 | 36.66 | 35.63 | 35.83 | 2,775,933 | +1.00(+2.87%) |
Jan 22, 2024 | 35.27 | 35.55 | 34.77 | 34.83 | 2,059,595 | -0.01(-0.03%) |
Jan 19, 2024 | 34.97 | 35.00 | 34.18 | 34.84 | 1,861,762 | -0.12(-0.34%) |
Jan 18, 2024 | 33.74 | 34.97 | 33.50 | 34.96 | 2,852,704 | +1.35(+4.02%) |
Jan 17, 2024 | 33.96 | 34.35 | 33.24 | 33.61 | 2,470,456 | -0.81(-2.35%) |
Jan 16, 2024 | 34.80 | 34.85 | 33.77 | 34.42 | 4,060,788 | -0.75(-2.13%) |
Jan 12, 2024 | 36.04 | 36.24 | 34.40 | 35.17 | 4,432,032 | -1.82(-4.92%) |
Jan 11, 2024 | 36.99 | 37.25 | 36.41 | 36.99 | 2,208,337 | -0.07(-0.19%) |
Jan 10, 2024 | 37.10 | 37.27 | 36.74 | 37.06 | 2,911,662 | -0.31(-0.83%) |
Jan 09, 2024 | 38.25 | 38.61 | 37.32 | 37.37 | 4,440,931 | -0.50(-1.32%) |
Jan 08, 2024 | 36.09 | 38.09 | 35.58 | 37.87 | 8,176,483 | -0.08(-0.21%) |
Jan 05, 2024 | 36.59 | 38.16 | 36.47 | 37.95 | 2,550,220 | +1.14(+3.10%) |
Jan 04, 2024 | 36.68 | 37.25 | 36.56 | 36.81 | 1,918,630 | +0.39(+1.07%) |
Jan 03, 2024 | 37.44 | 37.77 | 36.30 | 36.42 | 2,375,872 | -1.92(-5.01%) |
Jan 02, 2024 | 38.69 | 39.20 | 38.26 | 38.34 | 2,128,950 | -0.73(-1.87%) |
Dec 29, 2023 | 39.60 | 39.84 | 38.98 | 39.07 | 2,097,906 | -0.85(-2.13%) |
Dec 28, 2023 | 39.33 | 39.96 | 39.20 | 39.92 | 1,913,696 | +0.25(+0.63%) |
Dec 27, 2023 | 40.02 | 40.26 | 39.64 | 39.67 | 1,966,968 | -0.49(-1.22%) |
Dec 26, 2023 | 40.50 | 41.22 | 40.15 | 40.16 | 2,698,141 | -0.52(-1.28%) |
Dec 22, 2023 | 40.50 | 41.13 | 40.45 | 40.68 | 2,276,571 | +0.09(+0.22%) |
Dec 21, 2023 | 40.67 | 41.06 | 40.41 | 40.59 | 2,963,648 | +0.50(+1.25%) |
Dec 20, 2023 | 40.00 | 41.10 | 39.80 | 40.09 | 3,425,063 | -0.11(-0.27%) |
Dec 19, 2023 | 39.50 | 40.59 | 39.29 | 40.20 | 4,151,297 | +0.93(+2.37%) |
Dec 18, 2023 | 38.45 | 39.52 | 38.01 | 39.27 | 3,540,269 | +0.32(+0.82%) |
Dec 15, 2023 | 38.94 | 39.25 | 38.43 | 38.95 | 34,200,220 | -0.21(-0.54%) |
Dec 14, 2023 | 39.20 | 39.32 | 38.35 | 39.16 | 4,972,155 | +0.53(+1.37%) |
Dec 13, 2023 | 36.90 | 38.65 | 36.22 | 38.63 | 4,631,853 | +1.32(+3.54%) |
Dec 12, 2023 | 36.00 | 37.72 | 35.73 | 37.31 | 4,301,121 | +1.56(+4.36%) |
Dec 11, 2023 | 35.65 | 36.06 | 35.00 | 35.75 | 3,465,242 | +0.14(+0.39%) |
Dec 08, 2023 | 35.96 | 36.08 | 35.41 | 35.61 | 4,252,261 | -0.36(-1.00%) |
Dec 07, 2023 | 36.00 | 36.32 | 35.02 | 35.97 | 6,060,160 | +0.30(+0.84%) |
Dec 06, 2023 | 36.00 | 37.24 | 35.61 | 35.67 | 6,040,335 | +0.10(+0.28%) |
Dec 05, 2023 | 34.30 | 35.91 | 34.29 | 35.57 | 9,819,693 | +1.49(+4.37%) |
Dec 04, 2023 | 33.67 | 34.28 | 32.00 | 34.08 | 22,636,488 | -5.65(-14.22%) |
Dec 01, 2023 | 37.93 | 39.85 | 37.90 | 39.73 | 2,610,784 | +1.92(+5.08%) |
Nov 30, 2023 | 37.79 | 37.98 | 37.23 | 37.81 | 1,999,557 | +0.27(+0.72%) |
Nov 29, 2023 | 37.22 | 37.74 | 37.18 | 37.54 | 2,016,945 | +0.69(+1.87%) |
Nov 28, 2023 | 36.70 | 36.95 | 36.31 | 36.85 | 1,171,483 | +0.01(+0.03%) |
Nov 27, 2023 | 36.83 | 37.22 | 36.68 | 36.84 | 1,714,182 | -0.36(-0.97%) |
Nov 24, 2023 | 37.06 | 37.30 | 36.82 | 37.20 | 568,452 | +0.27(+0.73%) |
Nov 22, 2023 | 37.49 | 37.98 | 36.74 | 36.93 | 1,427,485 | +0.27(+0.74%) |
Nov 21, 2023 | 36.99 | 37.04 | 36.31 | 36.66 | 1,407,038 | -0.65(-1.74%) |
Nov 20, 2023 | 36.65 | 37.53 | 36.45 | 37.31 | 1,885,640 | +0.55(+1.50%) |
Nov 17, 2023 | 36.63 | 36.95 | 36.22 | 36.76 | 2,396,894 | +0.56(+1.55%) |
Nov 16, 2023 | 36.92 | 37.37 | 36.09 | 36.20 | 2,258,536 | -0.81(-2.19%) |
Nov 15, 2023 | 36.33 | 37.77 | 36.32 | 37.01 | 3,068,693 | +0.92(+2.55%) |
Nov 14, 2023 | 35.28 | 36.27 | 35.02 | 36.09 | 2,867,644 | +1.74(+5.07%) |
Nov 13, 2023 | 34.00 | 34.67 | 33.73 | 34.35 | 1,963,075 | +0.09(+0.26%) |
Nov 10, 2023 | 33.53 | 34.40 | 33.40 | 34.26 | 2,980,873 | +0.76(+2.27%) |
Nov 09, 2023 | 34.20 | 34.30 | 33.11 | 33.50 | 2,789,767 | -0.42(-1.24%) |
Nov 08, 2023 | 33.36 | 34.18 | 33.35 | 33.92 | 2,587,871 | +0.76(+2.29%) |
Nov 07, 2023 | 33.02 | 33.36 | 32.67 | 33.16 | 1,701,166 | +0.32(+0.97%) |
Nov 06, 2023 | 33.58 | 33.74 | 32.51 | 32.84 | 1,885,153 | -0.72(-2.15%) |
Nov 03, 2023 | 32.91 | 33.81 | 32.83 | 33.56 | 3,087,989 | +1.44(+4.48%) |
Nov 02, 2023 | 31.55 | 32.15 | 31.44 | 32.12 | 2,331,934 | +1.04(+3.35%) |