Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 43.58 | 43.66 | 43.33 | 43.38 | 3,472,534 | +0.08(+0.18%) |
Jun 11, 2024 | 43.55 | 43.56 | 43.17 | 43.30 | 2,827,998 | -0.46(-1.05%) |
Jun 10, 2024 | 43.58 | 43.83 | 43.35 | 43.76 | 1,203,911 | +0.32(+0.73%) |
Jun 07, 2024 | 43.72 | 43.85 | 43.40 | 43.44 | 2,296,707 | -0.94(-2.11%) |
Jun 06, 2024 | 44.36 | 44.41 | 44.10 | 44.38 | 4,485,006 | +0.05(+0.11%) |
Jun 05, 2024 | 44.24 | 44.33 | 44.03 | 44.33 | 2,055,006 | +0.21(+0.47%) |
Jun 04, 2024 | 44.25 | 44.34 | 43.91 | 44.12 | 2,215,946 | +0.33(+0.75%) |
Jun 03, 2024 | 44.05 | 44.17 | 43.52 | 43.79 | 2,584,118 | +0.16(+0.37%) |
May 31, 2024 | 43.57 | 43.67 | 43.31 | 43.63 | 3,578,260 | -0.80(-1.79%) |
May 30, 2024 | 43.93 | 44.49 | 43.92 | 44.43 | 2,353,822 | +0.12(+0.27%) |
May 29, 2024 | 44.12 | 44.35 | 44.04 | 44.31 | 2,109,956 | -0.50(-1.11%) |
May 28, 2024 | 44.97 | 45.13 | 44.67 | 44.80 | 2,835,349 | +0.03(+0.07%) |
May 24, 2024 | 44.67 | 44.95 | 44.60 | 44.77 | 4,733,664 | -0.08(-0.18%) |
May 23, 2024 | 45.36 | 45.49 | 44.74 | 44.85 | 3,215,357 | -0.84(-1.83%) |
May 22, 2024 | 46.07 | 46.13 | 45.64 | 45.69 | 2,346,777 | -0.38(-0.82%) |
May 21, 2024 | 46.16 | 46.29 | 45.91 | 46.07 | 2,355,767 | -0.77(-1.64%) |
May 20, 2024 | 46.85 | 47.04 | 46.70 | 46.84 | 2,692,063 | -0.40(-0.84%) |
May 17, 2024 | 46.97 | 47.48 | 46.79 | 47.23 | 6,788,874 | +0.31(+0.66%) |
May 16, 2024 | 46.32 | 46.98 | 46.16 | 46.93 | 5,324,980 | +0.87(+1.88%) |
May 15, 2024 | 46.12 | 46.12 | 45.66 | 46.06 | 2,636,136 | +0.38(+0.83%) |
May 14, 2024 | 45.61 | 45.82 | 45.52 | 45.68 | 2,911,682 | -0.22(-0.48%) |
May 13, 2024 | 45.54 | 46.01 | 45.51 | 45.90 | 3,427,762 | +0.92(+2.04%) |
May 10, 2024 | 45.22 | 45.29 | 44.88 | 44.98 | 3,225,402 | +0.29(+0.65%) |
May 09, 2024 | 44.63 | 44.77 | 44.42 | 44.70 | 3,600,748 | +0.95(+2.16%) |
May 08, 2024 | 43.34 | 43.78 | 43.34 | 43.75 | 2,291,637 | -0.30(-0.68%) |
May 07, 2024 | 44.11 | 44.16 | 43.97 | 44.05 | 3,682,005 | -0.49(-1.10%) |
May 06, 2024 | 44.66 | 44.82 | 44.38 | 44.54 | 1,859,496 | -0.04(-0.09%) |
May 03, 2024 | 44.39 | 44.59 | 44.14 | 44.58 | 4,510,663 | +0.30(+0.67%) |
May 02, 2024 | 43.15 | 44.50 | 43.15 | 44.28 | 6,162,591 | +2.29(+5.45%) |
May 01, 2024 | 41.83 | 42.31 | 41.72 | 41.99 | 2,934,524 | +0.30(+0.72%) |
Apr 30, 2024 | 42.07 | 42.13 | 41.68 | 41.69 | 7,072,769 | -0.90(-2.10%) |
Apr 29, 2024 | 42.28 | 42.59 | 42.21 | 42.58 | 3,992,762 | +0.42(+0.99%) |
Apr 26, 2024 | 42.19 | 42.42 | 42.02 | 42.17 | 3,739,782 | +0.80(+1.93%) |
Apr 25, 2024 | 40.94 | 41.40 | 40.91 | 41.37 | 2,008,328 | +0.21(+0.51%) |
Apr 24, 2024 | 41.10 | 41.20 | 40.96 | 41.16 | 1,937,934 | +0.63(+1.55%) |
Apr 23, 2024 | 40.29 | 40.55 | 40.21 | 40.53 | 2,131,327 | +0.52(+1.29%) |
Apr 22, 2024 | 39.43 | 40.05 | 39.35 | 40.02 | 2,572,652 | +0.78(+1.98%) |
Apr 19, 2024 | 39.13 | 39.26 | 39.05 | 39.24 | 1,507,335 | -0.13(-0.33%) |
Apr 18, 2024 | 39.29 | 39.53 | 39.24 | 39.37 | 1,852,069 | +0.50(+1.28%) |
Apr 17, 2024 | 39.14 | 39.14 | 38.82 | 38.87 | 1,921,843 | +0.07(+0.18%) |
Apr 16, 2024 | 38.82 | 39.03 | 38.66 | 38.80 | 2,778,052 | -0.46(-1.17%) |
Apr 15, 2024 | 39.65 | 39.67 | 39.12 | 39.26 | 2,475,084 | +0.15(+0.38%) |
Apr 12, 2024 | 39.69 | 39.69 | 39.07 | 39.11 | 4,141,134 | -1.25(-3.11%) |
Apr 11, 2024 | 40.50 | 40.58 | 40.15 | 40.36 | 3,282,347 | +0.31(+0.77%) |
Apr 10, 2024 | 40.06 | 40.28 | 39.90 | 40.06 | 2,358,091 | -0.27(-0.67%) |
Apr 09, 2024 | 40.14 | 40.33 | 40.12 | 40.32 | 1,670,381 | +0.36(+0.90%) |
Apr 08, 2024 | 39.96 | 40.17 | 39.92 | 39.97 | 2,553,549 | +0.19(+0.48%) |
Apr 05, 2024 | 39.75 | 39.88 | 39.68 | 39.78 | 2,401,167 | -0.27(-0.67%) |
Apr 04, 2024 | 40.53 | 40.54 | 39.99 | 40.05 | 3,105,551 | -0.16(-0.40%) |
Apr 03, 2024 | 40.01 | 40.26 | 39.93 | 40.20 | 2,938,521 | -0.12(-0.30%) |
Apr 02, 2024 | 40.28 | 40.55 | 40.20 | 40.32 | 3,557,329 | +0.12(+0.30%) |
Apr 01, 2024 | 40.05 | 40.44 | 40.02 | 40.20 | 4,892,638 | +0.65(+1.64%) |
Mar 28, 2024 | 39.48 | 39.77 | 39.48 | 39.56 | 3,335,633 | +0.21(+0.53%) |
Mar 27, 2024 | 39.10 | 39.35 | 39.02 | 39.35 | 5,224,259 | -0.06(-0.15%) |
Mar 26, 2024 | 39.50 | 39.56 | 39.36 | 39.41 | 1,913,709 | +0.13(+0.33%) |
Mar 25, 2024 | 39.33 | 39.48 | 39.21 | 39.28 | 2,495,919 | -0.08(-0.20%) |
Mar 22, 2024 | 39.40 | 39.49 | 39.24 | 39.36 | 4,473,190 | -0.57(-1.42%) |
Mar 21, 2024 | 40.24 | 40.25 | 39.91 | 39.93 | 3,400,837 | -0.35(-0.87%) |
Mar 20, 2024 | 40.17 | 40.41 | 39.95 | 40.27 | 4,027,076 | +0.40(+1.00%) |
Mar 19, 2024 | 39.77 | 39.95 | 39.58 | 39.88 | 2,143,445 | -0.25(-0.62%) |
Mar 18, 2024 | 40.24 | 40.30 | 40.05 | 40.13 | 3,229,889 | +0.25(+0.62%) |
Mar 15, 2024 | 40.01 | 40.11 | 39.86 | 39.88 | 1,858,259 | -0.12(-0.30%) |
Mar 14, 2024 | 40.27 | 40.33 | 39.87 | 40.00 | 6,166,645 | -0.61(-1.50%) |
Mar 13, 2024 | 40.65 | 41.00 | 40.57 | 40.60 | 4,415,578 | +0.15(+0.37%) |
Mar 12, 2024 | 40.27 | 40.49 | 40.16 | 40.45 | 4,446,485 | +0.82(+2.06%) |
Mar 11, 2024 | 39.51 | 39.91 | 39.48 | 39.64 | 4,119,342 | +0.85(+2.18%) |
Mar 08, 2024 | 38.81 | 38.94 | 38.61 | 38.79 | 2,261,475 | +0.13(+0.33%) |
Mar 07, 2024 | 38.54 | 38.68 | 38.40 | 38.66 | 2,368,092 | -0.25(-0.64%) |
Mar 06, 2024 | 39.12 | 39.25 | 38.88 | 38.91 | 4,160,640 | +0.60(+1.56%) |
Mar 05, 2024 | 38.40 | 38.61 | 38.23 | 38.31 | 7,802,100 | -0.43(-1.11%) |
Mar 04, 2024 | 39.27 | 39.26 | 38.67 | 38.74 | 7,193,518 | -0.72(-1.82%) |
Mar 01, 2024 | 39.34 | 39.56 | 39.26 | 39.46 | 4,143,553 | +0.64(+1.64%) |
Feb 29, 2024 | 39.23 | 39.23 | 38.75 | 38.82 | 5,144,616 | +0.08(+0.21%) |
Feb 28, 2024 | 39.11 | 39.11 | 38.69 | 38.74 | 5,027,403 | -1.17(-2.94%) |
Feb 27, 2024 | 39.91 | 40.03 | 39.84 | 39.92 | 7,367,198 | +0.54(+1.37%) |
Feb 26, 2024 | 39.50 | 39.69 | 39.37 | 39.38 | 7,465,476 | -0.35(-0.88%) |
Feb 23, 2024 | 39.94 | 40.02 | 39.56 | 39.73 | 6,165,489 | +0.13(+0.33%) |
Feb 22, 2024 | 39.64 | 39.70 | 39.28 | 39.60 | 3,525,238 | +0.49(+1.25%) |
Feb 21, 2024 | 39.12 | 39.44 | 38.95 | 39.11 | 3,206,067 | +0.81(+2.11%) |
Feb 20, 2024 | 38.61 | 38.70 | 38.11 | 38.30 | 2,818,372 | -0.32(-0.82%) |
Feb 16, 2024 | 38.77 | 38.97 | 38.60 | 38.62 | 3,151,930 | +0.60(+1.57%) |
Feb 15, 2024 | 37.88 | 38.07 | 37.81 | 38.02 | 2,592,009 | +0.10(+0.26%) |
Feb 14, 2024 | 37.77 | 37.93 | 37.59 | 37.92 | 4,863,042 | +0.64(+1.71%) |
Feb 13, 2024 | 37.66 | 37.98 | 37.18 | 37.29 | 4,925,689 | -0.80(-2.09%) |
Feb 12, 2024 | 37.76 | 38.46 | 37.66 | 38.08 | 3,748,290 | +0.61(+1.62%) |
Feb 09, 2024 | 37.20 | 37.50 | 36.85 | 37.48 | 3,517,757 | +0.35(+0.94%) |
Feb 08, 2024 | 37.52 | 37.53 | 37.13 | 37.13 | 5,791,229 | -0.69(-1.82%) |
Feb 07, 2024 | 37.71 | 38.01 | 37.59 | 37.82 | 4,610,234 | -0.53(-1.38%) |
Feb 06, 2024 | 37.82 | 38.36 | 37.52 | 38.34 | 6,335,380 | +1.98(+5.45%) |
Feb 05, 2024 | 36.03 | 36.44 | 35.90 | 36.36 | 3,369,703 | +0.48(+1.33%) |
Feb 02, 2024 | 35.89 | 36.04 | 35.74 | 35.88 | 5,012,424 | -0.65(-1.77%) |
Feb 01, 2024 | 36.55 | 36.74 | 36.35 | 36.53 | 3,533,584 | +0.15(+0.41%) |
Jan 31, 2024 | 36.15 | 36.78 | 36.10 | 36.38 | 5,550,318 | -0.24(-0.65%) |
Jan 30, 2024 | 36.55 | 36.72 | 36.45 | 36.62 | 3,572,782 | -0.70(-1.87%) |
Jan 29, 2024 | 37.76 | 37.79 | 37.05 | 37.32 | 5,368,593 | -0.69(-1.81%) |
Jan 26, 2024 | 37.87 | 38.13 | 37.74 | 38.00 | 2,846,848 | -0.29(-0.75%) |
Jan 25, 2024 | 38.55 | 38.75 | 38.11 | 38.29 | 4,233,871 | +0.07(+0.18%) |
Jan 24, 2024 | 38.62 | 38.65 | 38.09 | 38.22 | 18,932,432 | +0.95(+2.54%) |
Jan 23, 2024 | 36.97 | 37.38 | 36.96 | 37.28 | 7,096,230 | +1.35(+3.77%) |
Jan 22, 2024 | 35.53 | 35.97 | 35.43 | 35.92 | 5,539,329 | -0.96(-2.59%) |
Jan 19, 2024 | 36.37 | 36.98 | 36.17 | 36.88 | 6,814,372 | +0.11(+0.30%) |
Jan 18, 2024 | 36.91 | 37.00 | 36.67 | 36.77 | 5,054,948 | +0.13(+0.35%) |
Jan 17, 2024 | 36.26 | 36.67 | 36.19 | 36.64 | 5,680,956 | -0.85(-2.26%) |
Jan 16, 2024 | 37.97 | 37.97 | 37.44 | 37.49 | 9,420,878 | -1.13(-2.91%) |
Jan 12, 2024 | 38.83 | 39.07 | 38.61 | 38.61 | 3,537,669 | -0.12(-0.31%) |
Jan 11, 2024 | 38.69 | 38.81 | 38.42 | 38.73 | 4,675,826 | +0.46(+1.20%) |
Jan 10, 2024 | 38.31 | 38.40 | 38.15 | 38.27 | 4,019,471 | -0.04(-0.10%) |
Jan 09, 2024 | 38.24 | 38.38 | 38.14 | 38.31 | 3,130,450 | -0.55(-1.41%) |
Jan 08, 2024 | 38.40 | 38.89 | 38.39 | 38.86 | 3,136,961 | -0.40(-1.01%) |
Jan 05, 2024 | 39.44 | 39.60 | 39.24 | 39.26 | 3,845,195 | -0.34(-0.85%) |
Jan 04, 2024 | 39.71 | 39.87 | 39.56 | 39.60 | 3,806,217 | -0.50(-1.24%) |
Jan 03, 2024 | 39.51 | 40.14 | 39.50 | 40.10 | 3,632,649 | +0.56(+1.41%) |
Jan 02, 2024 | 39.77 | 39.82 | 39.48 | 39.54 | 4,177,468 | -1.03(-2.53%) |
Dec 29, 2023 | 40.36 | 40.70 | 40.30 | 40.56 | 3,267,447 | +0.28(+0.69%) |
Dec 28, 2023 | 40.12 | 40.54 | 40.12 | 40.28 | 4,854,920 | +0.93(+2.35%) |
Dec 27, 2023 | 39.40 | 39.47 | 39.18 | 39.36 | 5,447,537 | -0.04(-0.10%) |
Dec 26, 2023 | 39.37 | 39.66 | 39.21 | 39.40 | 6,021,843 | +0.28(+0.71%) |
Dec 22, 2023 | 38.77 | 39.28 | 38.68 | 39.12 | 7,531,847 | -1.08(-2.68%) |
Dec 21, 2023 | 39.83 | 40.22 | 39.73 | 40.20 | 8,900,690 | +1.09(+2.78%) |
Dec 20, 2023 | 39.71 | 39.72 | 39.08 | 39.11 | 10,930,458 | -1.07(-2.67%) |
Dec 19, 2023 | 39.88 | 40.28 | 39.88 | 40.18 | 5,946,860 | +0.48(+1.20%) |
Dec 18, 2023 | 39.84 | 39.86 | 39.53 | 39.70 | 5,050,226 | -0.33(-0.83%) |
Dec 15, 2023 | 40.30 | 40.44 | 40.01 | 40.04 | 5,254,774 | -0.13(-0.31%) |
Dec 14, 2023 | 39.70 | 40.25 | 39.70 | 40.16 | 9,539,622 | +0.40(+1.00%) |
Dec 13, 2023 | 39.40 | 39.76 | 39.02 | 39.76 | 4,882,003 | -0.08(-0.20%) |
Dec 12, 2023 | 39.64 | 39.84 | 39.44 | 39.84 | 6,727,371 | +0.21(+0.54%) |
Dec 11, 2023 | 39.32 | 39.66 | 39.21 | 39.63 | 5,607,367 | +0.32(+0.82%) |
Dec 08, 2023 | 39.38 | 39.51 | 39.24 | 39.31 | 4,106,569 | -0.46(-1.15%) |
Dec 07, 2023 | 39.72 | 39.81 | 39.61 | 39.76 | 3,001,503 | +0.04(+0.10%) |
Dec 06, 2023 | 40.00 | 40.15 | 39.72 | 39.72 | 2,680,977 | -0.02(-0.05%) |
Dec 05, 2023 | 39.57 | 39.79 | 39.51 | 39.74 | 3,357,352 | -0.69(-1.71%) |
Dec 04, 2023 | 40.45 | 40.62 | 40.34 | 40.43 | 2,876,435 | -0.68(-1.65%) |