Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 58.95 | 60.55 | 58.35 | 60.10 | 39,112,068 | -0.76(-1.25%) |
Jun 13, 2024 | 60.07 | 61.49 | 58.30 | 60.86 | 45,591,528 | +2.14(+3.64%) |
Jun 12, 2024 | 57.24 | 59.45 | 56.81 | 58.72 | 73,643,672 | +4.55(+8.40%) |
Jun 11, 2024 | 53.38 | 54.48 | 51.70 | 54.17 | 37,628,000 | +0.22(+0.41%) |
Jun 10, 2024 | 50.52 | 54.58 | 50.42 | 53.95 | 43,830,160 | +2.08(+4.01%) |
Jun 07, 2024 | 52.23 | 52.90 | 50.81 | 51.87 | 50,248,744 | -0.64(-1.22%) |
Jun 06, 2024 | 53.79 | 53.79 | 51.23 | 52.51 | 43,809,548 | -1.01(-1.89%) |
Jun 05, 2024 | 50.03 | 53.87 | 49.56 | 53.52 | 66,454,448 | +5.93(+12.46%) |
Jun 04, 2024 | 48.46 | 48.65 | 46.43 | 47.59 | 46,606,420 | -1.00(-2.06%) |
Jun 03, 2024 | 50.81 | 50.93 | 46.12 | 48.59 | 53,072,452 | +0.00(+0.00%) |
May 31, 2024 | 50.30 | 50.72 | 44.38 | 48.59 | 72,522,728 | -1.41(-2.82%) |
May 30, 2024 | 50.84 | 51.34 | 48.98 | 50.00 | 38,426,968 | -0.98(-1.92%) |
May 29, 2024 | 51.15 | 51.92 | 50.65 | 50.98 | 42,729,852 | -3.06(-5.66%) |
May 28, 2024 | 53.34 | 54.89 | 51.75 | 54.04 | 50,581,360 | +2.60(+5.05%) |
May 24, 2024 | 50.02 | 52.07 | 49.35 | 51.44 | 48,478,744 | +2.63(+5.39%) |
May 23, 2024 | 53.15 | 53.20 | 47.55 | 48.81 | 81,062,272 | -0.57(-1.15%) |
May 22, 2024 | 49.25 | 50.00 | 48.10 | 49.38 | 55,165,220 | +1.40(+2.92%) |
May 21, 2024 | 46.55 | 48.19 | 46.41 | 47.98 | 36,375,436 | -0.27(-0.56%) |
May 20, 2024 | 45.96 | 49.30 | 45.81 | 48.25 | 55,005,700 | +2.85(+6.28%) |
May 17, 2024 | 47.01 | 47.38 | 44.33 | 45.40 | 40,965,964 | -0.86(-1.86%) |
May 16, 2024 | 46.96 | 48.03 | 46.21 | 46.26 | 46,243,352 | -0.74(-1.57%) |
May 15, 2024 | 44.67 | 47.07 | 43.99 | 47.00 | 57,801,032 | +3.79(+8.77%) |
May 14, 2024 | 41.18 | 43.44 | 41.05 | 43.21 | 41,504,332 | +1.94(+4.70%) |
May 13, 2024 | 41.60 | 42.07 | 41.08 | 41.27 | 30,512,296 | +0.24(+0.58%) |
May 10, 2024 | 41.15 | 42.24 | 40.52 | 41.03 | 47,048,616 | +1.07(+2.68%) |
May 09, 2024 | 40.40 | 40.62 | 39.31 | 39.96 | 39,014,024 | -0.45(-1.11%) |
May 08, 2024 | 39.06 | 40.50 | 38.96 | 40.41 | 53,658,468 | +0.05(+0.12%) |
May 07, 2024 | 41.53 | 41.91 | 40.28 | 40.36 | 51,393,668 | -0.94(-2.28%) |
May 06, 2024 | 39.97 | 41.38 | 39.48 | 41.30 | 48,231,908 | +2.33(+5.98%) |
May 03, 2024 | 38.75 | 39.58 | 38.10 | 38.97 | 58,599,440 | +2.52(+6.91%) |
May 02, 2024 | 35.98 | 36.91 | 34.12 | 36.45 | 56,494,936 | +2.08(+6.05%) |
May 01, 2024 | 36.08 | 38.06 | 33.65 | 34.37 | 97,062,840 | -3.81(-9.98%) |
Apr 30, 2024 | 40.08 | 41.49 | 38.12 | 38.18 | 56,088,852 | -2.43(-5.98%) |
Apr 29, 2024 | 39.60 | 40.83 | 38.71 | 40.61 | 51,050,684 | +0.81(+2.04%) |
Apr 26, 2024 | 37.32 | 40.29 | 37.01 | 39.80 | 59,041,824 | +2.39(+6.39%) |
Apr 25, 2024 | 35.28 | 38.18 | 34.64 | 37.41 | 80,486,808 | +1.92(+5.41%) |
Apr 24, 2024 | 36.91 | 37.48 | 34.60 | 35.49 | 80,164,040 | +1.38(+4.05%) |
Apr 23, 2024 | 32.82 | 34.66 | 32.59 | 34.11 | 66,239,848 | +2.04(+6.36%) |
Apr 22, 2024 | 31.58 | 32.85 | 30.50 | 32.07 | 64,973,812 | +1.28(+4.16%) |
Apr 19, 2024 | 33.96 | 34.58 | 30.20 | 30.79 | 105,240,112 | -4.12(-11.80%) |
Apr 18, 2024 | 36.04 | 36.80 | 34.53 | 34.91 | 91,324,160 | -2.15(-5.80%) |
Apr 17, 2024 | 40.60 | 40.85 | 36.64 | 37.06 | 85,265,296 | -3.48(-8.58%) |
Apr 16, 2024 | 39.75 | 41.17 | 39.21 | 40.54 | 62,551,484 | +0.76(+1.91%) |
Apr 15, 2024 | 42.99 | 43.40 | 39.10 | 39.78 | 61,971,332 | -1.73(-4.17%) |
Apr 12, 2024 | 43.32 | 43.55 | 41.03 | 41.51 | 79,978,416 | -4.29(-9.37%) |
Apr 11, 2024 | 43.71 | 46.05 | 42.66 | 45.80 | 64,596,996 | +2.71(+6.29%) |
Apr 10, 2024 | 43.11 | 44.77 | 42.19 | 43.09 | 74,801,696 | -2.30(-5.07%) |
Apr 09, 2024 | 45.37 | 45.85 | 43.17 | 45.39 | 66,377,388 | +1.39(+3.16%) |
Apr 08, 2024 | 44.50 | 45.19 | 43.50 | 44.00 | 42,737,928 | +0.38(+0.87%) |
Apr 05, 2024 | 42.70 | 44.53 | 41.94 | 43.62 | 71,151,440 | +1.25(+2.95%) |
Apr 04, 2024 | 48.13 | 48.49 | 41.98 | 42.37 | 82,577,760 | -3.82(-8.27%) |
Apr 03, 2024 | 44.29 | 47.18 | 44.21 | 46.19 | 53,910,564 | +0.31(+0.68%) |
Apr 02, 2024 | 45.83 | 46.16 | 44.38 | 45.88 | 57,353,440 | -2.11(-4.40%) |
Apr 01, 2024 | 46.73 | 49.99 | 46.72 | 47.99 | 63,168,516 | +1.46(+3.14%) |
Mar 28, 2024 | 46.31 | 46.63 | 46.01 | 46.53 | 45,685,720 | +0.03(+0.06%) |
Mar 27, 2024 | 46.23 | 46.54 | 45.15 | 46.50 | 56,595,608 | +1.47(+3.26%) |
Mar 26, 2024 | 46.82 | 47.37 | 44.88 | 45.03 | 55,612,072 | -0.86(-1.87%) |
Mar 25, 2024 | 44.50 | 47.17 | 44.14 | 45.89 | 54,831,304 | -0.54(-1.16%) |
Mar 22, 2024 | 45.68 | 47.50 | 45.25 | 46.43 | 57,152,880 | +0.12(+0.26%) |
Mar 21, 2024 | 47.62 | 48.76 | 46.06 | 46.31 | 82,359,232 | +2.91(+6.71%) |
Mar 20, 2024 | 41.59 | 43.80 | 40.62 | 43.40 | 78,995,232 | +1.98(+4.78%) |
Mar 19, 2024 | 40.71 | 41.95 | 38.95 | 41.42 | 83,348,880 | -1.08(-2.55%) |
Mar 18, 2024 | 44.66 | 45.22 | 42.29 | 42.50 | 64,917,940 | -0.20(-0.47%) |
Mar 15, 2024 | 41.78 | 44.10 | 41.59 | 42.70 | 72,556,736 | -0.79(-1.81%) |
Mar 14, 2024 | 45.46 | 46.30 | 42.15 | 43.49 | 77,760,256 | -2.55(-5.53%) |
Mar 13, 2024 | 47.86 | 48.00 | 45.05 | 46.04 | 79,463,920 | -3.50(-7.06%) |
Mar 12, 2024 | 48.40 | 49.65 | 45.96 | 49.54 | 89,404,824 | +2.81(+6.01%) |
Mar 11, 2024 | 46.90 | 47.75 | 45.06 | 46.73 | 76,348,136 | -2.18(-4.45%) |
Mar 08, 2024 | 55.89 | 56.94 | 48.76 | 48.91 | 129,148,728 | -6.36(-11.51%) |
Mar 07, 2024 | 52.11 | 56.01 | 52.06 | 55.27 | 91,129,144 | +5.10(+10.16%) |
Mar 06, 2024 | 49.72 | 51.80 | 48.68 | 50.18 | 91,519,320 | +3.38(+7.22%) |
Mar 05, 2024 | 47.97 | 48.96 | 45.22 | 46.80 | 76,558,904 | -2.93(-5.89%) |
Mar 04, 2024 | 49.96 | 51.37 | 48.96 | 49.73 | 81,118,480 | +1.44(+2.98%) |
Mar 01, 2024 | 44.36 | 48.91 | 44.20 | 48.29 | 90,691,824 | +5.49(+12.82%) |
Feb 29, 2024 | 41.18 | 43.09 | 40.74 | 42.80 | 67,230,928 | +3.04(+7.64%) |
Feb 28, 2024 | 39.71 | 40.47 | 39.12 | 39.77 | 46,204,588 | -1.31(-3.19%) |
Feb 27, 2024 | 41.78 | 42.12 | 40.75 | 41.08 | 48,155,288 | -0.10(-0.24%) |
Feb 26, 2024 | 41.19 | 41.77 | 40.37 | 41.18 | 49,433,972 | +1.04(+2.59%) |
Feb 23, 2024 | 42.10 | 42.64 | 39.38 | 40.14 | 68,486,944 | -1.25(-3.02%) |
Feb 22, 2024 | 40.42 | 42.02 | 39.84 | 41.39 | 96,615,976 | +5.28(+14.61%) |
Feb 21, 2024 | 35.08 | 36.12 | 34.55 | 36.11 | 64,748,504 | -0.28(-0.77%) |
Feb 20, 2024 | 37.21 | 37.64 | 34.63 | 36.39 | 80,814,664 | -1.91(-4.98%) |
Feb 16, 2024 | 39.81 | 40.75 | 37.93 | 38.30 | 77,214,840 | -0.78(-1.99%) |
Feb 15, 2024 | 39.97 | 40.09 | 38.47 | 39.08 | 60,681,456 | -0.01(-0.03%) |
Feb 14, 2024 | 38.11 | 39.23 | 37.58 | 39.09 | 62,281,624 | +2.28(+6.19%) |
Feb 13, 2024 | 35.68 | 37.93 | 35.13 | 36.81 | 86,146,456 | -2.31(-5.90%) |
Feb 12, 2024 | 39.38 | 41.29 | 38.62 | 39.12 | 72,059,072 | -0.17(-0.43%) |
Feb 09, 2024 | 37.83 | 39.51 | 37.14 | 39.29 | 65,915,668 | +2.17(+5.84%) |
Feb 08, 2024 | 35.71 | 37.92 | 35.61 | 37.12 | 59,431,736 | +1.79(+5.06%) |
Feb 07, 2024 | 34.41 | 35.46 | 33.43 | 35.33 | 63,141,372 | +1.53(+4.52%) |
Feb 06, 2024 | 35.34 | 35.45 | 32.63 | 33.80 | 62,592,064 | -1.27(-3.62%) |
Feb 05, 2024 | 34.52 | 35.57 | 33.39 | 35.07 | 65,810,792 | +1.45(+4.31%) |
Feb 02, 2024 | 32.32 | 33.89 | 32.14 | 33.62 | 67,885,280 | +1.20(+3.70%) |
Feb 01, 2024 | 32.25 | 32.69 | 31.17 | 32.42 | 60,328,388 | +0.35(+1.09%) |
Jan 31, 2024 | 31.89 | 33.84 | 31.11 | 32.07 | 85,635,616 | -1.43(-4.26%) |
Jan 30, 2024 | 34.53 | 35.10 | 33.02 | 33.50 | 55,354,584 | -1.51(-4.31%) |
Jan 29, 2024 | 34.20 | 35.10 | 33.48 | 35.01 | 54,076,048 | +1.03(+3.03%) |
Jan 26, 2024 | 34.84 | 35.52 | 33.67 | 33.98 | 70,992,032 | -3.11(-8.38%) |
Jan 25, 2024 | 39.47 | 39.50 | 36.49 | 37.09 | 82,189,128 | -0.30(-0.80%) |
Jan 24, 2024 | 37.07 | 38.89 | 36.23 | 37.39 | 97,106,120 | +1.50(+4.18%) |
Jan 23, 2024 | 35.20 | 35.98 | 34.19 | 35.89 | 50,770,000 | +0.66(+1.87%) |
Jan 22, 2024 | 35.65 | 36.54 | 34.19 | 35.23 | 73,264,112 | +0.40(+1.15%) |
Jan 19, 2024 | 32.39 | 34.96 | 31.87 | 34.83 | 91,924,896 | +3.67(+11.77%) |
Jan 18, 2024 | 30.69 | 31.28 | 29.79 | 31.16 | 99,223,552 | +2.76(+9.71%) |
Jan 17, 2024 | 28.35 | 28.53 | 26.94 | 28.41 | 77,003,744 | -0.76(-2.60%) |
Jan 16, 2024 | 28.13 | 29.80 | 27.68 | 29.17 | 77,605,408 | +1.09(+3.88%) |
Jan 12, 2024 | 28.56 | 28.96 | 27.59 | 28.08 | 49,032,748 | -0.36(-1.26%) |
Jan 11, 2024 | 28.23 | 29.02 | 26.76 | 28.44 | 77,237,944 | +0.29(+1.03%) |
Jan 10, 2024 | 28.62 | 28.66 | 27.07 | 28.15 | 62,390,608 | -0.25(-0.88%) |
Jan 09, 2024 | 27.48 | 29.12 | 27.33 | 28.40 | 67,468,952 | -0.01(-0.04%) |
Jan 08, 2024 | 26.47 | 28.65 | 26.41 | 28.41 | 72,902,208 | +2.50(+9.64%) |
Jan 05, 2024 | 25.63 | 26.60 | 25.38 | 25.91 | 74,006,112 | +0.35(+1.37%) |
Jan 04, 2024 | 24.94 | 26.31 | 24.78 | 25.56 | 74,886,968 | -0.67(-2.55%) |
Jan 03, 2024 | 26.57 | 27.03 | 25.86 | 26.23 | 62,092,556 | -1.79(-6.38%) |