Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 38.91 | 39.58 | 38.24 | 38.33 | 1,649,602 | -1.05(-2.67%) |
Jun 03, 2024 | 39.55 | 39.81 | 38.59 | 39.38 | 1,464,087 | -0.05(-0.13%) |
May 31, 2024 | 39.56 | 39.85 | 39.13 | 39.43 | 1,332,593 | +0.04(+0.10%) |
May 30, 2024 | 39.07 | 39.75 | 39.06 | 39.39 | 1,077,545 | +0.44(+1.13%) |
May 29, 2024 | 38.65 | 39.48 | 38.36 | 38.95 | 1,299,188 | -0.01(-0.03%) |
May 28, 2024 | 37.87 | 39.87 | 37.87 | 38.96 | 1,373,130 | -0.31(-0.79%) |
May 24, 2024 | 39.57 | 39.67 | 38.98 | 39.27 | 1,391,842 | -0.12(-0.30%) |
May 23, 2024 | 40.67 | 40.91 | 39.24 | 39.39 | 1,363,533 | -1.01(-2.50%) |
May 22, 2024 | 41.66 | 41.99 | 40.25 | 40.40 | 3,455,841 | -1.47(-3.51%) |
May 21, 2024 | 41.55 | 42.36 | 41.55 | 41.87 | 1,786,083 | +0.32(+0.77%) |
May 20, 2024 | 41.00 | 41.70 | 40.84 | 41.55 | 1,748,198 | +0.90(+2.21%) |
May 17, 2024 | 39.60 | 40.71 | 39.52 | 40.65 | 2,021,221 | +1.04(+2.63%) |
May 16, 2024 | 39.91 | 40.03 | 39.45 | 39.61 | 1,465,389 | -0.39(-0.98%) |
May 15, 2024 | 40.15 | 40.24 | 39.53 | 40.00 | 1,577,900 | +0.40(+1.01%) |
May 14, 2024 | 39.87 | 39.88 | 39.45 | 39.60 | 1,540,905 | +0.30(+0.76%) |
May 13, 2024 | 40.81 | 40.81 | 39.29 | 39.30 | 1,372,566 | -1.07(-2.65%) |
May 10, 2024 | 40.57 | 40.76 | 39.93 | 40.37 | 2,083,270 | -0.20(-0.49%) |
May 09, 2024 | 39.50 | 40.63 | 39.50 | 40.57 | 2,386,578 | +1.23(+3.13%) |
May 08, 2024 | 39.56 | 39.57 | 38.58 | 39.34 | 1,844,102 | +0.17(+0.43%) |
May 07, 2024 | 38.44 | 39.64 | 38.15 | 39.17 | 4,973,324 | +0.87(+2.27%) |
May 06, 2024 | 38.43 | 38.68 | 38.12 | 38.30 | 1,689,724 | +0.95(+2.54%) |
May 03, 2024 | 38.90 | 38.98 | 37.11 | 37.35 | 3,328,320 | -0.25(-0.66%) |
May 02, 2024 | 37.26 | 37.95 | 36.60 | 37.60 | 3,698,218 | +1.02(+2.79%) |
May 01, 2024 | 36.81 | 37.18 | 36.30 | 36.58 | 3,422,733 | -0.38(-1.03%) |
Apr 30, 2024 | 38.59 | 38.93 | 36.90 | 36.96 | 3,638,628 | -2.19(-5.59%) |
Apr 29, 2024 | 39.03 | 39.20 | 38.72 | 39.15 | 1,647,176 | +0.43(+1.11%) |
Apr 26, 2024 | 38.03 | 38.86 | 37.81 | 38.72 | 2,039,278 | +0.76(+2.00%) |
Apr 25, 2024 | 38.03 | 38.27 | 37.52 | 37.96 | 1,722,604 | -0.23(-0.60%) |
Apr 24, 2024 | 37.78 | 38.24 | 37.47 | 38.19 | 1,779,088 | +0.41(+1.09%) |
Apr 23, 2024 | 38.39 | 38.57 | 37.63 | 37.78 | 2,495,796 | -0.23(-0.61%) |
Apr 22, 2024 | 38.16 | 38.17 | 36.72 | 38.01 | 4,423,070 | -0.45(-1.17%) |
Apr 19, 2024 | 37.62 | 38.90 | 37.60 | 38.46 | 3,015,789 | +0.48(+1.26%) |
Apr 18, 2024 | 38.91 | 39.08 | 37.62 | 37.98 | 2,873,232 | -0.72(-1.86%) |
Apr 17, 2024 | 39.82 | 39.82 | 38.36 | 38.70 | 2,314,209 | -0.87(-2.20%) |
Apr 16, 2024 | 39.79 | 40.16 | 39.52 | 39.57 | 1,726,211 | -0.55(-1.37%) |
Apr 15, 2024 | 41.03 | 41.50 | 39.99 | 40.12 | 1,545,422 | -0.98(-2.38%) |
Apr 12, 2024 | 41.20 | 41.72 | 41.03 | 41.10 | 1,063,416 | -0.49(-1.18%) |
Apr 11, 2024 | 42.06 | 42.27 | 41.55 | 41.59 | 1,386,838 | -0.51(-1.21%) |
Apr 10, 2024 | 42.60 | 42.98 | 41.83 | 42.10 | 1,512,454 | -1.17(-2.70%) |
Apr 09, 2024 | 43.70 | 43.74 | 43.06 | 43.27 | 1,490,825 | -0.35(-0.80%) |
Apr 08, 2024 | 44.30 | 44.50 | 43.55 | 43.62 | 1,206,651 | -0.39(-0.89%) |
Apr 05, 2024 | 44.00 | 45.01 | 43.78 | 44.01 | 1,428,830 | -0.07(-0.16%) |
Apr 04, 2024 | 44.43 | 45.02 | 43.84 | 44.08 | 1,931,076 | -0.48(-1.08%) |
Apr 03, 2024 | 44.39 | 45.41 | 43.87 | 44.56 | 1,642,321 | +0.08(+0.18%) |
Apr 02, 2024 | 44.06 | 44.64 | 43.53 | 44.48 | 1,723,172 | +0.33(+0.75%) |
Apr 01, 2024 | 45.25 | 45.55 | 43.40 | 44.15 | 3,218,947 | -2.35(-5.05%) |
Mar 28, 2024 | 46.25 | 46.75 | 46.00 | 46.50 | 1,276,928 | +0.40(+0.87%) |
Mar 27, 2024 | 46.40 | 46.48 | 45.80 | 46.10 | 1,682,550 | +0.18(+0.39%) |
Mar 26, 2024 | 45.41 | 46.46 | 45.26 | 45.92 | 1,763,381 | +0.57(+1.26%) |
Mar 25, 2024 | 46.02 | 46.20 | 45.28 | 45.35 | 722,906 | -0.58(-1.26%) |
Mar 22, 2024 | 46.85 | 47.13 | 45.74 | 45.93 | 1,012,400 | -0.76(-1.63%) |
Mar 21, 2024 | 46.85 | 47.18 | 45.74 | 46.69 | 1,838,016 | -0.16(-0.34%) |
Mar 20, 2024 | 46.50 | 47.09 | 45.26 | 46.85 | 3,183,891 | +0.31(+0.67%) |
Mar 19, 2024 | 45.03 | 46.59 | 44.98 | 46.54 | 1,831,557 | +1.49(+3.31%) |
Mar 18, 2024 | 45.63 | 46.02 | 44.99 | 45.05 | 1,268,258 | -0.64(-1.40%) |
Mar 15, 2024 | 45.40 | 45.93 | 45.14 | 45.69 | 1,923,598 | +0.53(+1.17%) |
Mar 14, 2024 | 46.14 | 46.65 | 44.95 | 45.16 | 2,113,523 | -0.97(-2.10%) |
Mar 13, 2024 | 46.36 | 47.00 | 46.01 | 46.13 | 1,112,332 | -0.10(-0.22%) |
Mar 12, 2024 | 45.90 | 46.41 | 45.59 | 46.23 | 1,224,510 | +0.18(+0.39%) |
Mar 11, 2024 | 46.48 | 46.48 | 45.75 | 46.05 | 1,262,769 | -0.57(-1.22%) |
Mar 08, 2024 | 47.44 | 47.71 | 46.60 | 46.62 | 1,477,101 | -0.57(-1.21%) |
Mar 07, 2024 | 47.29 | 47.91 | 46.87 | 47.19 | 1,016,070 | +0.35(+0.75%) |
Mar 06, 2024 | 47.00 | 47.88 | 46.37 | 46.84 | 1,473,344 | +0.12(+0.26%) |
Mar 05, 2024 | 47.91 | 47.91 | 46.47 | 46.72 | 1,892,486 | -1.03(-2.16%) |
Mar 04, 2024 | 48.00 | 48.31 | 47.51 | 47.75 | 2,174,229 | -0.31(-0.65%) |
Mar 01, 2024 | 47.96 | 48.28 | 47.48 | 48.06 | 1,909,994 | +0.31(+0.65%) |
Feb 29, 2024 | 48.02 | 48.52 | 47.38 | 47.75 | 2,320,282 | +0.06(+0.13%) |
Feb 28, 2024 | 47.18 | 48.15 | 47.16 | 47.69 | 2,304,894 | +0.34(+0.72%) |
Feb 27, 2024 | 48.31 | 48.46 | 47.34 | 47.35 | 1,654,555 | -0.66(-1.37%) |
Feb 26, 2024 | 48.29 | 48.45 | 47.74 | 48.01 | 1,551,482 | -0.27(-0.56%) |
Feb 23, 2024 | 48.08 | 49.05 | 47.96 | 48.28 | 1,625,310 | +0.06(+0.12%) |
Feb 22, 2024 | 49.30 | 49.98 | 47.46 | 48.22 | 3,983,386 | -0.46(-0.94%) |
Feb 21, 2024 | 49.96 | 50.22 | 48.32 | 48.68 | 3,742,189 | -1.57(-3.12%) |
Feb 20, 2024 | 49.38 | 50.57 | 49.34 | 50.25 | 1,842,992 | +0.11(+0.22%) |
Feb 16, 2024 | 50.01 | 50.73 | 49.86 | 50.14 | 1,502,169 | +0.03(+0.06%) |
Feb 15, 2024 | 50.45 | 50.80 | 49.65 | 50.11 | 2,482,299 | +0.00(+0.00%) |
Feb 14, 2024 | 50.82 | 51.23 | 49.94 | 50.11 | 2,071,838 | -0.05(-0.10%) |
Feb 13, 2024 | 50.82 | 50.98 | 49.38 | 50.16 | 2,236,666 | -1.40(-2.72%) |
Feb 12, 2024 | 51.33 | 52.16 | 51.33 | 51.56 | 1,267,038 | +0.10(+0.19%) |
Feb 09, 2024 | 51.31 | 51.98 | 51.01 | 51.46 | 1,763,591 | +0.23(+0.45%) |
Feb 08, 2024 | 50.87 | 51.29 | 50.53 | 51.23 | 2,000,225 | +0.54(+1.07%) |
Feb 07, 2024 | 50.38 | 51.40 | 50.17 | 50.69 | 2,724,565 | +0.59(+1.18%) |
Feb 06, 2024 | 49.41 | 50.45 | 49.10 | 50.10 | 2,068,066 | +1.00(+2.04%) |
Feb 05, 2024 | 50.53 | 50.53 | 48.94 | 49.10 | 3,239,587 | -1.36(-2.70%) |
Feb 02, 2024 | 48.63 | 50.73 | 48.31 | 50.46 | 3,680,382 | +1.83(+3.76%) |
Feb 01, 2024 | 47.86 | 49.07 | 47.84 | 48.63 | 3,077,237 | +1.33(+2.81%) |
Jan 31, 2024 | 48.07 | 48.64 | 47.16 | 47.30 | 3,823,399 | -0.57(-1.19%) |
Jan 30, 2024 | 45.45 | 48.22 | 45.27 | 47.87 | 4,859,602 | +2.28(+5.00%) |
Jan 29, 2024 | 42.60 | 45.78 | 42.56 | 45.59 | 6,978,111 | +0.47(+1.04%) |
Jan 26, 2024 | 43.49 | 45.24 | 43.45 | 45.12 | 1,745,216 | +1.80(+4.16%) |
Jan 25, 2024 | 43.23 | 43.58 | 42.50 | 43.32 | 1,562,998 | +0.53(+1.24%) |
Jan 24, 2024 | 43.67 | 43.67 | 42.76 | 42.79 | 704,611 | -0.36(-0.83%) |
Jan 23, 2024 | 43.98 | 44.08 | 43.09 | 43.15 | 722,503 | -0.47(-1.08%) |
Jan 22, 2024 | 43.33 | 43.77 | 43.27 | 43.62 | 675,173 | +0.69(+1.61%) |
Jan 19, 2024 | 42.97 | 43.01 | 42.28 | 42.93 | 1,017,010 | +0.40(+0.94%) |
Jan 18, 2024 | 43.19 | 43.27 | 41.80 | 42.53 | 1,179,860 | -0.20(-0.47%) |
Jan 17, 2024 | 42.18 | 43.15 | 42.16 | 42.73 | 1,090,188 | -0.11(-0.26%) |
Jan 16, 2024 | 42.27 | 43.14 | 41.60 | 42.84 | 923,427 | +0.04(+0.09%) |
Jan 12, 2024 | 43.44 | 43.90 | 42.65 | 42.80 | 665,916 | -0.43(-0.99%) |
Jan 11, 2024 | 43.13 | 43.52 | 42.75 | 43.23 | 756,652 | +0.14(+0.32%) |
Jan 10, 2024 | 43.24 | 43.38 | 42.54 | 43.09 | 851,527 | -0.18(-0.42%) |
Jan 09, 2024 | 42.75 | 43.54 | 42.15 | 43.27 | 846,523 | +0.14(+0.32%) |
Jan 08, 2024 | 42.25 | 43.22 | 41.78 | 43.13 | 1,127,354 | +0.63(+1.48%) |
Jan 05, 2024 | 42.30 | 42.81 | 42.11 | 42.50 | 1,144,851 | +0.10(+0.24%) |
Jan 04, 2024 | 43.07 | 43.14 | 42.40 | 42.40 | 924,533 | -0.73(-1.69%) |
Jan 03, 2024 | 43.83 | 43.99 | 43.13 | 43.13 | 833,867 | -1.13(-2.55%) |
Jan 02, 2024 | 44.11 | 44.58 | 43.79 | 44.26 | 1,672,528 | -0.24(-0.54%) |
Dec 29, 2023 | 44.99 | 44.99 | 44.29 | 44.50 | 854,339 | -0.44(-0.98%) |
Dec 28, 2023 | 44.92 | 45.12 | 44.69 | 44.94 | 561,343 | +0.05(+0.11%) |
Dec 27, 2023 | 45.21 | 45.52 | 44.66 | 44.89 | 591,106 | -0.37(-0.82%) |
Dec 26, 2023 | 44.79 | 45.45 | 44.77 | 45.26 | 780,600 | +0.44(+0.98%) |
Dec 22, 2023 | 44.88 | 45.07 | 44.09 | 44.82 | 623,802 | +0.33(+0.74%) |
Dec 21, 2023 | 44.58 | 45.03 | 44.29 | 44.49 | 646,457 | +0.14(+0.32%) |
Dec 20, 2023 | 44.72 | 45.37 | 44.23 | 44.35 | 1,160,560 | -0.68(-1.51%) |
Dec 19, 2023 | 45.22 | 45.71 | 44.91 | 45.03 | 1,459,735 | +0.07(+0.16%) |
Dec 18, 2023 | 44.84 | 45.22 | 44.39 | 44.96 | 2,060,780 | +0.26(+0.58%) |
Dec 15, 2023 | 45.15 | 45.24 | 44.21 | 44.70 | 4,099,244 | -0.49(-1.08%) |
Dec 14, 2023 | 42.56 | 45.23 | 42.49 | 45.19 | 4,743,585 | +3.27(+7.80%) |
Dec 13, 2023 | 40.14 | 41.99 | 40.14 | 41.92 | 2,394,842 | +1.82(+4.54%) |
Dec 12, 2023 | 40.24 | 40.47 | 39.72 | 40.10 | 2,362,567 | -0.28(-0.69%) |
Dec 11, 2023 | 40.30 | 40.54 | 40.02 | 40.38 | 2,043,013 | +0.08(+0.20%) |
Dec 08, 2023 | 40.09 | 40.71 | 40.09 | 40.30 | 1,232,909 | +0.08(+0.20%) |
Dec 07, 2023 | 40.41 | 40.58 | 40.06 | 40.22 | 872,965 | -0.27(-0.67%) |
Dec 06, 2023 | 41.09 | 41.51 | 40.43 | 40.49 | 1,309,725 | -0.36(-0.88%) |
Dec 05, 2023 | 41.72 | 41.85 | 40.80 | 40.85 | 1,735,585 | -1.02(-2.44%) |
Dec 04, 2023 | 42.05 | 42.36 | 41.43 | 41.87 | 2,411,593 | -0.71(-1.67%) |
Dec 01, 2023 | 41.72 | 42.77 | 41.55 | 42.58 | 1,676,973 | +0.86(+2.06%) |
Nov 30, 2023 | 40.50 | 41.91 | 40.36 | 41.72 | 3,182,972 | +1.29(+3.19%) |
Nov 29, 2023 | 39.14 | 40.82 | 39.14 | 40.43 | 2,284,335 | +1.51(+3.88%) |
Nov 28, 2023 | 38.78 | 39.23 | 38.59 | 38.92 | 1,536,889 | +0.12(+0.31%) |
Nov 27, 2023 | 38.09 | 38.86 | 37.71 | 38.80 | 3,813,788 | +0.80(+2.11%) |
Nov 24, 2023 | 38.00 | 38.25 | 37.92 | 38.00 | 1,510,117 | +0.02(+0.05%) |
Nov 22, 2023 | 38.28 | 38.47 | 37.85 | 37.98 | 2,230,891 | -0.14(-0.37%) |
Nov 21, 2023 | 38.00 | 38.35 | 37.86 | 38.12 | 1,043,114 | +0.13(+0.34%) |
Nov 20, 2023 | 38.80 | 38.80 | 37.92 | 37.99 | 1,371,487 | -0.84(-2.16%) |
Nov 17, 2023 | 39.14 | 39.14 | 38.74 | 38.83 | 839,934 | +0.01(+0.03%) |
Nov 16, 2023 | 39.07 | 39.43 | 38.58 | 38.82 | 1,370,436 | -0.29(-0.74%) |
Nov 15, 2023 | 39.23 | 39.66 | 38.87 | 39.11 | 2,470,959 | -0.14(-0.36%) |
Nov 14, 2023 | 37.62 | 39.80 | 37.62 | 39.25 | 2,723,968 | +2.25(+6.08%) |
Nov 13, 2023 | 36.50 | 37.14 | 36.50 | 37.00 | 1,877,326 | +0.32(+0.87%) |
Nov 10, 2023 | 35.52 | 36.70 | 35.43 | 36.68 | 1,830,412 | +1.62(+4.62%) |
Nov 09, 2023 | 35.87 | 36.26 | 35.01 | 35.06 | 1,683,812 | -0.56(-1.57%) |
Nov 08, 2023 | 35.61 | 36.01 | 35.29 | 35.62 | 1,769,128 | +0.01(+0.03%) |
Nov 07, 2023 | 35.69 | 35.98 | 34.91 | 35.61 | 2,395,834 | +0.01(+0.03%) |
Nov 06, 2023 | 35.93 | 36.15 | 35.30 | 35.60 | 2,778,695 | -0.18(-0.50%) |
Nov 03, 2023 | 36.04 | 36.26 | 35.25 | 35.78 | 3,846,223 | +0.32(+0.90%) |
Nov 02, 2023 | 35.00 | 37.65 | 34.40 | 35.46 | 6,703,340 | -3.41(-8.77%) |