Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 53.18 | 53.51 | 52.18 | 52.24 | 8,480,542 | -0.16(-0.31%) |
Jun 11, 2024 | 52.19 | 52.61 | 51.66 | 52.40 | 13,982,088 | -0.11(-0.21%) |
Jun 10, 2024 | 52.70 | 53.02 | 52.39 | 52.51 | 14,341,077 | +0.26(+0.50%) |
Jun 07, 2024 | 52.24 | 52.95 | 52.00 | 52.25 | 15,795,217 | -0.22(-0.42%) |
Jun 06, 2024 | 51.75 | 52.57 | 51.69 | 52.47 | 13,343,129 | +0.76(+1.47%) |
Jun 05, 2024 | 51.68 | 52.31 | 51.43 | 51.71 | 12,639,407 | +0.24(+0.47%) |
Jun 04, 2024 | 52.03 | 52.03 | 50.52 | 51.47 | 11,640,357 | -1.49(-2.81%) |
Jun 03, 2024 | 55.50 | 55.59 | 52.91 | 52.96 | 16,420,604 | -2.64(-4.75%) |
May 31, 2024 | 54.75 | 55.72 | 54.66 | 55.60 | 11,890,403 | +1.03(+1.89%) |
May 30, 2024 | 54.41 | 55.30 | 54.41 | 54.57 | 9,811,918 | +0.10(+0.18%) |
May 29, 2024 | 55.16 | 55.47 | 53.95 | 54.47 | 16,041,318 | -1.07(-1.93%) |
May 28, 2024 | 55.14 | 56.06 | 55.14 | 55.54 | 12,108,659 | +0.26(+0.47%) |
May 27, 2024 | 55.24 | 55.38 | 55.03 | 55.28 | 3,699,291 | +0.22(+0.40%) |
May 24, 2024 | 55.41 | 55.70 | 54.80 | 55.06 | 9,961,175 | -0.09(-0.16%) |
May 23, 2024 | 55.90 | 56.69 | 54.83 | 55.15 | 10,206,514 | -0.28(-0.51%) |
May 22, 2024 | 56.11 | 56.22 | 55.09 | 55.43 | 9,283,467 | -0.60(-1.07%) |
May 21, 2024 | 54.15 | 56.30 | 54.15 | 56.03 | 22,745,868 | +1.46(+2.68%) |
May 17, 2024 | 54.57 | 0 | +0.41(+0.76%) | |||
May 16, 2024 | 53.77 | 54.53 | 53.72 | 54.16 | 5,823,867 | +0.57(+1.06%) |
May 15, 2024 | 53.31 | 53.74 | 52.31 | 53.59 | 11,772,927 | +0.09(+0.17%) |
May 14, 2024 | 53.82 | 54.25 | 53.17 | 53.50 | 14,232,958 | -0.71(-1.31%) |
May 13, 2024 | 55.00 | 55.20 | 54.13 | 54.21 | 6,345,029 | -0.58(-1.06%) |
May 10, 2024 | 54.95 | 55.48 | 54.49 | 54.79 | 6,419,266 | -0.14(-0.25%) |
May 09, 2024 | 53.66 | 55.25 | 53.66 | 54.93 | 11,178,064 | +1.26(+2.35%) |
May 08, 2024 | 53.48 | 54.32 | 52.97 | 53.67 | 9,299,464 | +0.23(+0.43%) |
May 07, 2024 | 53.07 | 53.62 | 52.80 | 53.44 | 5,244,970 | +0.31(+0.58%) |
May 06, 2024 | 52.69 | 53.72 | 52.64 | 53.13 | 8,753,607 | +0.87(+1.66%) |
May 03, 2024 | 52.09 | 52.45 | 51.64 | 52.26 | 5,643,936 | +0.23(+0.44%) |
May 02, 2024 | 51.91 | 52.44 | 51.86 | 52.03 | 6,649,960 | +0.24(+0.46%) |
May 01, 2024 | 52.52 | 52.57 | 51.34 | 51.79 | 7,427,620 | -0.74(-1.41%) |
Apr 30, 2024 | 54.15 | 54.23 | 52.53 | 52.53 | 4,087,850 | -1.72(-3.17%) |
Apr 29, 2024 | 53.77 | 54.25 | 53.58 | 54.25 | 5,307,829 | +0.38(+0.71%) |
Apr 26, 2024 | 53.90 | 54.10 | 53.50 | 53.87 | 4,168,708 | -0.01(-0.02%) |
Apr 25, 2024 | 53.56 | 54.10 | 53.19 | 53.88 | 3,661,275 | +0.09(+0.17%) |
Apr 24, 2024 | 53.38 | 53.85 | 53.32 | 53.79 | 3,887,381 | +0.32(+0.60%) |
Apr 23, 2024 | 53.31 | 53.62 | 53.13 | 53.47 | 3,467,962 | -0.07(-0.13%) |
Apr 22, 2024 | 52.76 | 53.85 | 52.38 | 53.54 | 2,831,611 | +0.55(+1.04%) |
Apr 19, 2024 | 52.19 | 53.46 | 52.19 | 52.99 | 3,455,680 | +0.60(+1.15%) |
Apr 18, 2024 | 52.25 | 52.85 | 52.16 | 52.39 | 3,633,925 | +0.21(+0.40%) |
Apr 17, 2024 | 51.80 | 52.78 | 51.57 | 52.18 | 2,509,137 | +0.26(+0.50%) |
Apr 16, 2024 | 51.10 | 52.20 | 51.09 | 51.92 | 5,006,277 | +0.67(+1.31%) |
Apr 15, 2024 | 51.74 | 52.08 | 51.07 | 51.25 | 5,923,598 | -0.67(-1.29%) |
Apr 12, 2024 | 53.39 | 53.53 | 51.61 | 51.92 | 2,940,401 | -0.55(-1.05%) |
Apr 11, 2024 | 53.60 | 53.72 | 52.32 | 52.47 | 5,950,373 | -1.29(-2.40%) |
Apr 10, 2024 | 52.77 | 53.78 | 52.54 | 53.76 | 5,610,926 | +1.17(+2.22%) |
Apr 09, 2024 | 52.51 | 52.76 | 52.21 | 52.59 | 3,631,189 | +0.05(+0.10%) |
Apr 08, 2024 | 52.92 | 53.02 | 52.24 | 52.54 | 4,292,439 | -0.46(-0.87%) |
Apr 05, 2024 | 52.31 | 53.01 | 52.10 | 53.00 | 6,731,860 | +0.74(+1.42%) |
Apr 04, 2024 | 52.00 | 52.29 | 51.62 | 52.26 | 4,142,292 | +0.15(+0.29%) |
Apr 03, 2024 | 51.66 | 52.24 | 51.44 | 52.11 | 3,268,355 | +0.57(+1.11%) |
Apr 02, 2024 | 50.95 | 51.57 | 50.48 | 51.54 | 4,218,667 | +0.90(+1.78%) |
Apr 01, 2024 | 50.24 | 50.75 | 49.81 | 50.64 | 5,287,526 | +0.65(+1.30%) |
Mar 28, 2024 | 49.99 | 0 | +0.49(+0.99%) | |||
Mar 27, 2024 | 48.92 | 49.50 | 48.88 | 49.50 | 10,391,139 | +0.01(+0.02%) |
Mar 26, 2024 | 49.95 | 49.99 | 49.44 | 49.49 | 9,614,696 | -0.46(-0.92%) |
Mar 25, 2024 | 48.95 | 49.99 | 48.91 | 49.95 | 16,841,356 | +1.10(+2.25%) |
Mar 22, 2024 | 49.06 | 49.20 | 48.72 | 48.85 | 7,629,252 | -0.14(-0.29%) |
Mar 21, 2024 | 48.99 | 49.14 | 48.83 | 48.99 | 8,499,378 | -0.05(-0.10%) |
Mar 20, 2024 | 48.80 | 49.08 | 48.71 | 49.04 | 8,101,414 | -0.16(-0.33%) |
Mar 19, 2024 | 49.00 | 49.47 | 48.94 | 49.20 | 7,316,254 | +0.04(+0.08%) |
Mar 18, 2024 | 48.93 | 49.22 | 48.55 | 49.16 | 8,008,815 | +0.30(+0.61%) |
Mar 15, 2024 | 48.66 | 49.14 | 48.61 | 48.86 | 14,926,718 | +0.05(+0.10%) |
Mar 14, 2024 | 48.25 | 49.08 | 48.02 | 48.81 | 16,764,137 | +0.90(+1.88%) |
Mar 13, 2024 | 47.63 | 48.19 | 47.55 | 47.91 | 12,828,568 | +0.67(+1.42%) |
Mar 12, 2024 | 46.85 | 47.25 | 46.73 | 47.24 | 12,446,881 | +0.38(+0.81%) |
Mar 11, 2024 | 46.28 | 46.98 | 46.06 | 46.86 | 7,639,532 | +0.35(+0.75%) |
Mar 08, 2024 | 46.92 | 46.92 | 46.30 | 46.51 | 14,980,915 | -0.31(-0.66%) |
Mar 07, 2024 | 46.99 | 47.44 | 46.78 | 46.82 | 5,294,008 | -0.38(-0.81%) |
Mar 06, 2024 | 47.50 | 47.64 | 46.99 | 47.20 | 12,564,048 | +0.27(+0.58%) |
Mar 05, 2024 | 46.35 | 47.15 | 46.33 | 46.93 | 23,769,508 | +0.43(+0.92%) |
Mar 04, 2024 | 47.53 | 47.62 | 46.41 | 46.50 | 18,179,324 | -0.90(-1.90%) |
Mar 01, 2024 | 46.61 | 47.46 | 46.59 | 47.40 | 24,072,344 | +0.77(+1.65%) |
Feb 29, 2024 | 46.13 | 46.84 | 45.79 | 46.63 | 28,204,712 | +0.67(+1.46%) |
Feb 28, 2024 | 45.57 | 46.02 | 45.12 | 45.96 | 10,284,134 | +0.46(+1.01%) |
Feb 27, 2024 | 45.87 | 46.14 | 45.26 | 45.50 | 18,094,988 | -0.18(-0.39%) |
Feb 26, 2024 | 45.65 | 46.20 | 45.54 | 45.68 | 16,424,004 | -0.11(-0.24%) |
Feb 23, 2024 | 45.09 | 45.89 | 44.92 | 45.79 | 13,984,815 | +0.57(+1.26%) |
Feb 22, 2024 | 45.35 | 45.87 | 45.00 | 45.22 | 18,471,804 | -0.13(-0.29%) |
Feb 21, 2024 | 44.23 | 45.42 | 44.20 | 45.35 | 9,959,317 | +1.23(+2.79%) |
Feb 20, 2024 | 44.46 | 44.83 | 44.11 | 44.12 | 15,157,397 | -0.46(-1.03%) |
Feb 16, 2024 | 44.58 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 42.69 | 44.59 | 42.57 | 44.58 | 9,934,191 | +1.88(+4.40%) |
Feb 14, 2024 | 43.10 | 43.28 | 42.47 | 42.70 | 8,416,051 | -0.16(-0.37%) |
Feb 13, 2024 | 43.55 | 43.76 | 42.43 | 42.86 | 11,353,977 | -0.69(-1.58%) |
Feb 12, 2024 | 43.29 | 43.82 | 43.22 | 43.55 | 5,879,480 | +0.29(+0.67%) |
Feb 09, 2024 | 43.65 | 43.77 | 43.13 | 43.26 | 4,833,314 | -0.13(-0.30%) |
Feb 08, 2024 | 43.42 | 43.47 | 42.99 | 43.39 | 6,235,014 | +0.14(+0.32%) |
Feb 07, 2024 | 43.14 | 43.25 | 42.82 | 43.25 | 4,653,209 | +0.12(+0.28%) |
Feb 06, 2024 | 43.13 | 43.78 | 43.07 | 43.13 | 4,688,766 | +0.04(+0.09%) |
Feb 05, 2024 | 43.10 | 43.39 | 42.50 | 43.09 | 6,697,033 | -0.14(-0.32%) |
Feb 02, 2024 | 43.98 | 44.02 | 43.22 | 43.23 | 5,113,091 | -0.66(-1.50%) |
Feb 01, 2024 | 44.67 | 45.25 | 43.54 | 43.89 | 5,973,359 | -0.63(-1.42%) |
Jan 31, 2024 | 44.78 | 44.95 | 44.37 | 44.52 | 2,817,552 | -0.45(-1.00%) |
Jan 30, 2024 | 43.67 | 45.00 | 43.56 | 44.97 | 2,734,053 | +1.02(+2.32%) |
Jan 29, 2024 | 44.08 | 44.09 | 43.61 | 43.95 | 4,659,740 | -0.07(-0.16%) |
Jan 26, 2024 | 43.52 | 44.05 | 43.40 | 44.02 | 3,859,259 | +0.50(+1.15%) |
Jan 25, 2024 | 43.37 | 43.68 | 43.16 | 43.52 | 4,240,237 | +0.47(+1.09%) |
Jan 24, 2024 | 42.55 | 43.07 | 42.40 | 43.05 | 4,297,977 | +0.58(+1.37%) |
Jan 23, 2024 | 42.60 | 43.00 | 42.27 | 42.47 | 1,967,920 | -0.26(-0.61%) |
Jan 22, 2024 | 42.20 | 42.91 | 41.88 | 42.73 | 5,135,975 | +0.43(+1.02%) |
Jan 19, 2024 | 42.33 | 42.50 | 42.05 | 42.30 | 1,696,195 | -0.11(-0.26%) |
Jan 18, 2024 | 42.63 | 42.63 | 41.91 | 42.41 | 3,100,720 | -0.15(-0.35%) |
Jan 17, 2024 | 42.74 | 42.74 | 42.08 | 42.56 | 2,948,891 | -0.61(-1.41%) |
Jan 16, 2024 | 43.73 | 43.87 | 43.13 | 43.17 | 2,622,937 | -0.73(-1.66%) |
Jan 15, 2024 | 43.56 | 44.09 | 43.52 | 43.90 | 817,326 | -0.05(-0.11%) |
Jan 12, 2024 | 44.25 | 44.51 | 43.76 | 43.95 | 5,357,879 | +0.21(+0.48%) |
Jan 11, 2024 | 43.73 | 43.98 | 43.26 | 43.74 | 2,336,834 | +0.35(+0.81%) |
Jan 10, 2024 | 43.86 | 44.09 | 43.09 | 43.39 | 4,963,742 | -0.42(-0.96%) |
Jan 09, 2024 | 44.41 | 44.41 | 43.65 | 43.81 | 7,185,238 | -0.32(-0.73%) |
Jan 08, 2024 | 44.25 | 44.26 | 43.66 | 44.13 | 5,486,481 | -1.03(-2.28%) |
Jan 05, 2024 | 45.50 | 45.68 | 44.93 | 45.16 | 4,147,509 | +0.16(+0.36%) |
Jan 04, 2024 | 45.71 | 45.79 | 44.80 | 45.00 | 4,866,800 | -0.34(-0.75%) |
Jan 03, 2024 | 43.57 | 45.38 | 43.51 | 45.34 | 8,643,309 | +2.54(+5.93%) |
Jan 02, 2024 | 42.89 | 43.17 | 42.61 | 42.80 | 5,881,070 | +0.35(+0.82%) |
Dec 29, 2023 | 42.45 | 0 | +0.25(+0.59%) | |||
Dec 28, 2023 | 42.56 | 42.76 | 42.18 | 42.20 | 3,271,255 | -0.53(-1.24%) |
Dec 27, 2023 | 42.90 | 43.01 | 42.66 | 42.73 | 4,320,968 | +0.27(+0.64%) |
Dec 22, 2023 | 42.46 | 0 | +0.02(+0.05%) | |||
Dec 21, 2023 | 42.45 | 42.57 | 42.02 | 42.44 | 8,491,142 | -0.02(-0.05%) |
Dec 20, 2023 | 43.01 | 43.45 | 42.43 | 42.46 | 7,577,412 | -0.39(-0.91%) |
Dec 19, 2023 | 42.22 | 42.87 | 42.22 | 42.85 | 6,404,241 | +0.72(+1.71%) |
Dec 18, 2023 | 42.15 | 42.41 | 41.73 | 42.13 | 10,842,162 | +0.75(+1.81%) |
Dec 15, 2023 | 41.98 | 41.98 | 41.30 | 41.38 | 15,075,669 | -0.54(-1.29%) |
Dec 14, 2023 | 42.08 | 42.23 | 41.62 | 41.92 | 6,463,646 | +0.77(+1.87%) |
Dec 13, 2023 | 40.11 | 41.26 | 40.07 | 41.15 | 5,931,498 | +0.92(+2.29%) |
Dec 12, 2023 | 40.63 | 40.65 | 40.09 | 40.23 | 10,175,228 | -0.86(-2.09%) |
Dec 11, 2023 | 41.52 | 41.59 | 40.85 | 41.09 | 16,400,823 | -0.68(-1.63%) |
Dec 08, 2023 | 41.41 | 41.83 | 41.21 | 41.77 | 10,968,676 | +0.65(+1.58%) |
Dec 07, 2023 | 41.39 | 41.66 | 40.54 | 41.12 | 8,832,832 | -0.01(-0.02%) |
Dec 06, 2023 | 43.00 | 43.34 | 41.11 | 41.13 | 12,607,938 | -2.40(-5.51%) |
Dec 05, 2023 | 44.09 | 44.32 | 43.50 | 43.53 | 10,707,743 | -0.59(-1.34%) |
Dec 04, 2023 | 44.25 | 44.60 | 43.87 | 44.12 | 12,725,313 | -0.41(-0.92%) |