Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 42.73 | 43.52 | 42.63 | 43.23 | 6,091,452 | +0.25(+0.58%) |
Jun 03, 2024 | 43.00 | 43.52 | 42.34 | 42.98 | 9,724,275 | +0.53(+1.25%) |
May 31, 2024 | 43.20 | 43.61 | 41.78 | 42.45 | 12,984,359 | -0.34(-0.79%) |
May 30, 2024 | 43.03 | 43.12 | 42.49 | 42.79 | 8,976,609 | -0.69(-1.59%) |
May 29, 2024 | 43.37 | 43.60 | 42.97 | 43.48 | 9,529,711 | -0.55(-1.25%) |
May 28, 2024 | 44.26 | 44.49 | 43.54 | 44.03 | 6,819,097 | -0.35(-0.79%) |
May 24, 2024 | 43.77 | 44.53 | 43.62 | 44.38 | 7,302,871 | +0.77(+1.77%) |
May 23, 2024 | 45.27 | 45.27 | 43.35 | 43.61 | 13,950,618 | -1.38(-3.07%) |
May 22, 2024 | 45.13 | 45.61 | 44.72 | 44.99 | 6,738,076 | -0.21(-0.46%) |
May 21, 2024 | 45.50 | 45.63 | 45.05 | 45.20 | 5,507,844 | -0.40(-0.88%) |
May 20, 2024 | 45.39 | 45.63 | 44.94 | 45.60 | 7,352,242 | +0.15(+0.33%) |
May 17, 2024 | 45.24 | 45.61 | 44.72 | 45.45 | 12,442,503 | +0.49(+1.09%) |
May 16, 2024 | 45.58 | 45.77 | 44.92 | 44.96 | 8,375,703 | -0.81(-1.77%) |
May 15, 2024 | 46.07 | 46.36 | 44.99 | 45.77 | 11,192,388 | +0.65(+1.44%) |
May 14, 2024 | 44.65 | 45.97 | 44.63 | 45.12 | 17,214,984 | +0.95(+2.15%) |
May 13, 2024 | 43.40 | 44.85 | 43.36 | 44.17 | 18,076,302 | +1.25(+2.91%) |
May 10, 2024 | 44.33 | 44.47 | 42.85 | 42.92 | 15,483,662 | -1.24(-2.81%) |
May 09, 2024 | 44.04 | 44.31 | 43.63 | 44.16 | 9,356,084 | -0.27(-0.61%) |
May 08, 2024 | 44.57 | 44.80 | 44.28 | 44.43 | 9,748,308 | -1.12(-2.46%) |
May 07, 2024 | 46.20 | 46.30 | 45.48 | 45.55 | 7,900,786 | -0.95(-2.04%) |
May 06, 2024 | 45.92 | 46.61 | 45.89 | 46.50 | 8,256,667 | +1.03(+2.27%) |
May 03, 2024 | 46.25 | 46.66 | 45.12 | 45.47 | 12,656,491 | +0.54(+1.20%) |
May 02, 2024 | 44.49 | 45.03 | 43.58 | 44.93 | 11,185,966 | +1.11(+2.53%) |
May 01, 2024 | 43.10 | 45.16 | 42.99 | 43.82 | 16,050,781 | +0.36(+0.83%) |
Apr 30, 2024 | 44.58 | 44.91 | 43.45 | 43.46 | 13,896,618 | -1.67(-3.70%) |
Apr 29, 2024 | 44.70 | 45.60 | 44.66 | 45.13 | 10,563,794 | +1.06(+2.41%) |
Apr 26, 2024 | 43.63 | 44.27 | 43.12 | 44.07 | 9,131,159 | +0.46(+1.05%) |
Apr 25, 2024 | 42.63 | 43.77 | 42.47 | 43.61 | 11,226,058 | -0.29(-0.66%) |
Apr 24, 2024 | 44.78 | 44.83 | 43.48 | 43.90 | 10,412,916 | +0.03(+0.07%) |
Apr 23, 2024 | 42.79 | 44.36 | 42.79 | 43.87 | 16,432,746 | +1.27(+2.98%) |
Apr 22, 2024 | 42.19 | 42.89 | 41.58 | 42.60 | 13,511,308 | +0.60(+1.43%) |
Apr 19, 2024 | 42.75 | 43.30 | 41.71 | 42.00 | 14,695,004 | -0.91(-2.12%) |
Apr 18, 2024 | 42.97 | 43.66 | 42.52 | 42.91 | 11,457,250 | -0.11(-0.26%) |
Apr 17, 2024 | 43.99 | 44.14 | 42.80 | 43.02 | 11,872,478 | -0.63(-1.44%) |
Apr 16, 2024 | 43.84 | 44.09 | 43.15 | 43.65 | 16,867,216 | -0.73(-1.64%) |
Apr 15, 2024 | 46.73 | 46.73 | 44.24 | 44.38 | 16,069,017 | -2.13(-4.58%) |
Apr 12, 2024 | 47.70 | 47.73 | 46.31 | 46.51 | 12,187,171 | -1.69(-3.51%) |
Apr 11, 2024 | 47.77 | 48.24 | 47.00 | 48.20 | 9,270,405 | +0.71(+1.50%) |
Apr 10, 2024 | 47.13 | 47.88 | 46.97 | 47.49 | 14,638,330 | -1.13(-2.32%) |
Apr 09, 2024 | 48.11 | 48.85 | 48.01 | 48.62 | 10,163,746 | +0.52(+1.08%) |
Apr 08, 2024 | 47.69 | 48.24 | 47.54 | 48.10 | 8,719,042 | +0.98(+2.08%) |
Apr 05, 2024 | 46.73 | 47.59 | 46.60 | 47.12 | 14,138,226 | -0.15(-0.32%) |
Apr 04, 2024 | 48.46 | 48.83 | 47.20 | 47.27 | 13,307,753 | -0.65(-1.36%) |
Apr 03, 2024 | 47.46 | 48.21 | 47.15 | 47.92 | 9,926,676 | +0.14(+0.29%) |
Apr 02, 2024 | 47.69 | 47.91 | 47.05 | 47.78 | 12,987,397 | -1.46(-2.97%) |
Apr 01, 2024 | 50.07 | 50.11 | 48.81 | 49.24 | 10,408,917 | -0.84(-1.68%) |
Mar 28, 2024 | 50.22 | 50.19 | 49.97 | 50.08 | 8,248,932 | -0.03(-0.06%) |
Mar 27, 2024 | 50.79 | 50.88 | 49.94 | 50.11 | 11,447,682 | +0.08(+0.16%) |
Mar 26, 2024 | 50.81 | 50.96 | 50.00 | 50.03 | 6,902,075 | -0.22(-0.44%) |
Mar 25, 2024 | 49.42 | 50.45 | 49.38 | 50.25 | 8,753,636 | +0.84(+1.70%) |
Mar 22, 2024 | 50.07 | 50.33 | 49.25 | 49.41 | 8,941,735 | -1.12(-2.22%) |
Mar 21, 2024 | 50.76 | 51.36 | 50.50 | 50.53 | 13,535,864 | +0.32(+0.64%) |
Mar 20, 2024 | 48.44 | 50.48 | 48.29 | 50.21 | 15,641,991 | +1.70(+3.50%) |
Mar 19, 2024 | 48.05 | 48.78 | 47.45 | 48.51 | 11,643,808 | -0.28(-0.57%) |
Mar 18, 2024 | 48.90 | 49.12 | 48.03 | 48.79 | 8,727,985 | +0.13(+0.27%) |
Mar 15, 2024 | 48.22 | 49.15 | 48.15 | 48.66 | 11,891,735 | -0.08(-0.16%) |
Mar 14, 2024 | 50.38 | 50.61 | 48.19 | 48.74 | 17,850,996 | -1.62(-3.22%) |
Mar 13, 2024 | 49.94 | 51.31 | 49.78 | 50.36 | 9,016,748 | +0.11(+0.22%) |
Mar 12, 2024 | 50.83 | 50.89 | 49.52 | 50.25 | 10,072,420 | -0.40(-0.79%) |
Mar 11, 2024 | 50.94 | 51.80 | 50.49 | 50.65 | 11,375,100 | -0.10(-0.20%) |
Mar 08, 2024 | 50.81 | 52.43 | 50.24 | 50.75 | 16,412,448 | +0.50(+1.00%) |
Mar 07, 2024 | 50.07 | 50.59 | 49.49 | 50.25 | 8,864,656 | +0.57(+1.15%) |
Mar 06, 2024 | 49.91 | 50.17 | 48.97 | 49.68 | 12,085,044 | +0.78(+1.60%) |
Mar 05, 2024 | 50.00 | 50.47 | 48.58 | 48.90 | 14,061,146 | -1.78(-3.51%) |
Mar 04, 2024 | 51.37 | 51.48 | 50.19 | 50.68 | 9,150,135 | -0.46(-0.90%) |
Mar 01, 2024 | 51.07 | 51.59 | 50.36 | 51.14 | 10,880,555 | -0.11(-0.21%) |
Feb 29, 2024 | 52.06 | 52.33 | 50.71 | 51.25 | 12,406,222 | +0.09(+0.18%) |
Feb 28, 2024 | 51.30 | 52.09 | 50.91 | 51.16 | 12,109,050 | -0.38(-0.74%) |
Feb 27, 2024 | 50.82 | 51.55 | 50.60 | 51.54 | 14,210,771 | +1.46(+2.92%) |
Feb 26, 2024 | 48.44 | 50.14 | 48.38 | 50.08 | 12,124,042 | +1.67(+3.45%) |
Feb 23, 2024 | 48.89 | 49.29 | 48.10 | 48.41 | 10,598,638 | -0.07(-0.14%) |
Feb 22, 2024 | 48.12 | 48.75 | 47.62 | 48.48 | 10,911,008 | +1.17(+2.47%) |
Feb 21, 2024 | 47.64 | 47.91 | 46.91 | 47.31 | 12,635,479 | -1.38(-2.83%) |
Feb 20, 2024 | 49.52 | 49.88 | 47.87 | 48.69 | 15,218,246 | -1.64(-3.26%) |
Feb 16, 2024 | 50.96 | 51.74 | 50.29 | 50.33 | 16,510,882 | -1.31(-2.54%) |
Feb 15, 2024 | 51.00 | 52.06 | 50.81 | 51.64 | 15,254,445 | +1.14(+2.26%) |
Feb 14, 2024 | 49.12 | 50.56 | 48.77 | 50.50 | 17,194,438 | +2.62(+5.47%) |
Feb 13, 2024 | 48.07 | 48.88 | 47.39 | 47.88 | 25,925,664 | -2.84(-5.60%) |
Feb 12, 2024 | 49.60 | 51.09 | 49.56 | 50.72 | 13,656,818 | +1.13(+2.28%) |
Feb 09, 2024 | 49.17 | 49.91 | 48.85 | 49.59 | 17,091,752 | +1.15(+2.37%) |
Feb 08, 2024 | 47.47 | 48.60 | 47.12 | 48.44 | 14,511,160 | +1.27(+2.69%) |
Feb 07, 2024 | 47.05 | 47.59 | 46.33 | 47.17 | 11,373,832 | +0.47(+1.01%) |
Feb 06, 2024 | 45.45 | 46.74 | 45.29 | 46.70 | 14,328,531 | +1.50(+3.32%) |
Feb 05, 2024 | 46.20 | 46.30 | 44.62 | 45.20 | 19,675,086 | -1.46(-3.13%) |
Feb 02, 2024 | 45.75 | 46.81 | 45.23 | 46.66 | 21,927,584 | +0.63(+1.37%) |
Feb 01, 2024 | 45.80 | 46.39 | 44.99 | 46.03 | 17,381,424 | +0.62(+1.37%) |
Jan 31, 2024 | 46.26 | 47.43 | 45.33 | 45.41 | 27,000,396 | -1.45(-3.09%) |
Jan 30, 2024 | 48.10 | 48.10 | 46.85 | 46.86 | 15,446,432 | -1.25(-2.60%) |
Jan 29, 2024 | 46.19 | 48.19 | 45.92 | 48.11 | 18,091,772 | +2.19(+4.77%) |
Jan 26, 2024 | 46.21 | 46.88 | 45.78 | 45.92 | 13,739,361 | +0.10(+0.22%) |
Jan 25, 2024 | 46.28 | 46.70 | 45.53 | 45.82 | 16,509,817 | -0.46(-0.99%) |
Jan 24, 2024 | 48.22 | 48.23 | 46.25 | 46.28 | 16,554,524 | -1.10(-2.32%) |
Jan 23, 2024 | 47.68 | 47.92 | 46.89 | 47.38 | 12,649,670 | +0.05(+0.11%) |
Jan 22, 2024 | 46.89 | 48.52 | 46.80 | 47.33 | 23,096,078 | +1.05(+2.27%) |
Jan 19, 2024 | 45.92 | 46.30 | 45.02 | 46.28 | 16,684,638 | +0.62(+1.36%) |
Jan 18, 2024 | 46.45 | 46.56 | 45.08 | 45.66 | 18,046,540 | -0.26(-0.57%) |
Jan 17, 2024 | 45.94 | 45.99 | 45.20 | 45.92 | 15,485,133 | -0.84(-1.80%) |
Jan 16, 2024 | 46.71 | 47.18 | 46.04 | 46.76 | 17,249,458 | -0.62(-1.31%) |
Jan 12, 2024 | 48.03 | 48.90 | 47.32 | 47.38 | 14,080,360 | -0.80(-1.66%) |
Jan 11, 2024 | 49.41 | 49.54 | 47.38 | 48.18 | 21,384,912 | -1.17(-2.37%) |
Jan 10, 2024 | 49.50 | 49.80 | 48.52 | 49.35 | 15,608,996 | -0.15(-0.30%) |
Jan 09, 2024 | 49.70 | 50.16 | 49.37 | 49.50 | 13,024,610 | -0.78(-1.55%) |
Jan 08, 2024 | 48.97 | 50.38 | 48.70 | 50.28 | 16,520,219 | +1.38(+2.82%) |
Jan 05, 2024 | 48.35 | 49.35 | 48.17 | 48.90 | 17,077,956 | -0.01(-0.02%) |
Jan 04, 2024 | 48.41 | 49.39 | 48.07 | 48.91 | 16,930,920 | +0.39(+0.80%) |
Jan 03, 2024 | 49.24 | 49.46 | 48.37 | 48.52 | 27,314,688 | -1.98(-3.92%) |