Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 41.55 | 41.68 | 40.91 | 41.49 | 3,178,299 | -0.36(-0.86%) |
Jun 14, 2024 | 41.94 | 41.94 | 41.23 | 41.85 | 3,586,494 | +0.46(+1.11%) |
Jun 13, 2024 | 42.21 | 42.65 | 41.21 | 41.39 | 3,993,314 | -1.01(-2.38%) |
Jun 12, 2024 | 43.25 | 43.52 | 42.09 | 42.40 | 6,636,196 | +0.22(+0.52%) |
Jun 11, 2024 | 42.15 | 42.23 | 41.67 | 42.18 | 3,654,023 | -0.37(-0.87%) |
Jun 10, 2024 | 42.22 | 42.59 | 41.73 | 42.55 | 4,878,198 | +0.59(+1.41%) |
Jun 07, 2024 | 43.68 | 43.77 | 41.88 | 41.96 | 12,690,085 | -3.41(-7.52%) |
Jun 06, 2024 | 44.27 | 45.51 | 44.14 | 45.37 | 4,825,814 | +1.27(+2.88%) |
Jun 05, 2024 | 43.53 | 44.18 | 43.11 | 44.10 | 4,790,483 | +0.82(+1.89%) |
Jun 04, 2024 | 44.33 | 44.33 | 42.98 | 43.28 | 8,002,007 | -1.78(-3.95%) |
Jun 03, 2024 | 45.18 | 45.37 | 44.74 | 45.06 | 4,954,552 | -0.07(-0.16%) |
May 31, 2024 | 45.86 | 46.07 | 44.66 | 45.13 | 4,378,850 | -0.22(-0.49%) |
May 30, 2024 | 44.93 | 45.73 | 44.91 | 45.35 | 3,928,665 | +0.52(+1.16%) |
May 29, 2024 | 45.23 | 45.69 | 44.80 | 44.83 | 4,409,539 | -1.10(-2.39%) |
May 28, 2024 | 45.73 | 46.12 | 45.38 | 45.93 | 6,130,943 | +1.33(+2.98%) |
May 24, 2024 | 44.48 | 44.94 | 44.43 | 44.60 | 3,511,948 | +0.70(+1.59%) |
May 23, 2024 | 44.83 | 45.19 | 43.78 | 43.90 | 7,308,289 | -0.88(-1.97%) |
May 22, 2024 | 46.15 | 46.21 | 44.67 | 44.78 | 8,337,596 | -2.06(-4.40%) |
May 21, 2024 | 46.75 | 47.07 | 46.47 | 46.84 | 4,419,039 | -0.10(-0.21%) |
May 20, 2024 | 46.47 | 47.25 | 45.88 | 46.94 | 7,654,400 | +0.59(+1.27%) |
May 17, 2024 | 45.21 | 46.38 | 44.93 | 46.35 | 10,160,019 | +2.07(+4.67%) |
May 16, 2024 | 44.32 | 44.58 | 43.74 | 44.28 | 4,912,348 | -0.12(-0.27%) |
May 15, 2024 | 44.10 | 44.62 | 43.20 | 44.40 | 7,196,970 | +0.70(+1.60%) |
May 14, 2024 | 43.25 | 43.70 | 43.02 | 43.70 | 5,369,531 | +0.80(+1.86%) |
May 13, 2024 | 43.27 | 43.61 | 42.61 | 42.90 | 4,285,792 | -0.54(-1.24%) |
May 10, 2024 | 44.26 | 44.26 | 43.42 | 43.44 | 5,137,516 | -0.23(-0.53%) |
May 09, 2024 | 42.21 | 43.75 | 42.21 | 43.67 | 7,470,863 | +1.78(+4.25%) |
May 08, 2024 | 41.62 | 42.40 | 41.42 | 41.89 | 3,627,558 | -0.05(-0.12%) |
May 07, 2024 | 41.75 | 42.14 | 41.61 | 41.94 | 4,389,096 | +0.05(+0.12%) |
May 06, 2024 | 41.68 | 42.12 | 41.67 | 41.89 | 7,011,868 | +1.16(+2.85%) |
May 03, 2024 | 41.06 | 41.36 | 40.40 | 40.73 | 4,493,268 | -0.18(-0.44%) |
May 02, 2024 | 40.48 | 41.23 | 40.19 | 40.91 | 5,126,318 | +0.14(+0.34%) |
May 01, 2024 | 40.85 | 41.97 | 40.38 | 40.77 | 9,208,352 | +0.31(+0.77%) |
Apr 30, 2024 | 41.45 | 41.78 | 40.42 | 40.46 | 10,388,594 | -2.21(-5.18%) |
Apr 29, 2024 | 42.58 | 42.88 | 41.85 | 42.67 | 3,986,544 | +0.28(+0.66%) |
Apr 26, 2024 | 42.34 | 42.64 | 41.76 | 42.39 | 4,605,034 | +0.40(+0.95%) |
Apr 25, 2024 | 40.79 | 42.14 | 40.49 | 41.99 | 9,354,624 | +0.99(+2.41%) |
Apr 24, 2024 | 40.89 | 41.28 | 40.73 | 41.00 | 4,622,504 | -0.17(-0.41%) |
Apr 23, 2024 | 40.13 | 41.32 | 39.88 | 41.17 | 6,465,580 | +0.97(+2.41%) |
Apr 22, 2024 | 40.40 | 41.16 | 40.07 | 40.20 | 12,606,831 | -1.99(-4.72%) |
Apr 19, 2024 | 41.84 | 42.59 | 41.71 | 42.19 | 5,634,776 | +0.53(+1.27%) |
Apr 18, 2024 | 42.10 | 42.16 | 41.32 | 41.66 | 5,787,572 | +0.20(+0.48%) |
Apr 17, 2024 | 41.52 | 42.20 | 40.96 | 41.46 | 10,237,778 | +0.63(+1.54%) |
Apr 16, 2024 | 40.97 | 41.13 | 40.09 | 40.83 | 9,806,667 | -0.73(-1.76%) |
Apr 15, 2024 | 42.38 | 42.51 | 40.90 | 41.56 | 11,001,565 | -0.43(-1.02%) |
Apr 12, 2024 | 43.81 | 44.70 | 41.70 | 41.99 | 17,757,416 | -0.93(-2.17%) |
Apr 11, 2024 | 42.48 | 42.93 | 41.71 | 42.92 | 6,910,038 | +1.04(+2.48%) |
Apr 10, 2024 | 41.48 | 42.54 | 41.06 | 41.88 | 9,127,272 | -0.78(-1.83%) |
Apr 09, 2024 | 42.69 | 43.26 | 42.38 | 42.66 | 8,458,980 | +0.75(+1.79%) |
Apr 08, 2024 | 42.40 | 42.64 | 41.38 | 41.91 | 6,416,713 | +0.02(+0.05%) |
Apr 05, 2024 | 40.82 | 42.12 | 40.49 | 41.89 | 8,977,277 | +1.39(+3.43%) |
Apr 04, 2024 | 41.03 | 41.32 | 40.45 | 40.50 | 9,895,186 | -0.60(-1.46%) |
Apr 03, 2024 | 39.74 | 41.21 | 39.62 | 41.10 | 9,560,401 | +1.26(+3.16%) |
Apr 02, 2024 | 39.40 | 39.94 | 39.15 | 39.84 | 8,432,439 | +0.64(+1.63%) |
Apr 01, 2024 | 39.52 | 39.68 | 38.79 | 39.20 | 6,827,497 | +0.46(+1.19%) |
Mar 28, 2024 | 38.26 | 38.90 | 38.75 | 38.74 | 8,527,986 | +0.85(+2.24%) |
Mar 27, 2024 | 36.74 | 37.89 | 36.69 | 37.89 | 6,526,435 | +1.37(+3.75%) |
Mar 26, 2024 | 37.27 | 37.36 | 36.51 | 36.52 | 5,297,977 | -0.03(-0.08%) |
Mar 25, 2024 | 36.50 | 37.19 | 36.50 | 36.55 | 5,031,115 | +0.40(+1.11%) |
Mar 22, 2024 | 36.49 | 36.79 | 36.13 | 36.15 | 5,906,919 | -0.53(-1.44%) |
Mar 21, 2024 | 37.75 | 37.88 | 36.68 | 36.68 | 8,403,995 | -0.57(-1.53%) |
Mar 20, 2024 | 35.42 | 37.56 | 35.34 | 37.25 | 9,712,845 | +1.72(+4.84%) |
Mar 19, 2024 | 36.20 | 36.20 | 35.49 | 35.53 | 5,495,403 | -0.82(-2.26%) |
Mar 18, 2024 | 36.86 | 36.91 | 36.35 | 36.35 | 4,562,249 | -0.39(-1.06%) |
Mar 15, 2024 | 36.29 | 36.80 | 36.08 | 36.74 | 4,613,661 | +0.25(+0.69%) |
Mar 14, 2024 | 36.52 | 36.72 | 36.16 | 36.49 | 10,060,462 | -0.38(-1.03%) |
Mar 13, 2024 | 36.26 | 37.16 | 36.15 | 36.87 | 6,903,338 | +0.75(+2.08%) |
Mar 12, 2024 | 35.78 | 36.16 | 35.44 | 36.12 | 7,324,890 | -0.48(-1.31%) |
Mar 11, 2024 | 35.90 | 36.88 | 35.56 | 36.60 | 7,164,432 | +0.67(+1.86%) |
Mar 08, 2024 | 36.36 | 36.45 | 35.78 | 35.93 | 6,961,892 | -0.15(-0.42%) |
Mar 07, 2024 | 35.88 | 36.12 | 35.60 | 36.08 | 6,813,935 | +0.57(+1.61%) |
Mar 06, 2024 | 35.25 | 35.85 | 35.13 | 35.51 | 7,146,079 | +0.73(+2.10%) |
Mar 05, 2024 | 35.22 | 35.35 | 34.69 | 34.78 | 8,582,741 | +0.03(+0.09%) |
Mar 04, 2024 | 33.75 | 34.75 | 33.66 | 34.75 | 13,596,982 | +1.51(+4.54%) |
Mar 01, 2024 | 32.03 | 33.35 | 31.73 | 33.24 | 9,887,403 | +1.36(+4.27%) |
Feb 29, 2024 | 31.77 | 32.22 | 31.70 | 31.88 | 6,760,829 | +0.68(+2.18%) |
Feb 28, 2024 | 31.44 | 31.48 | 31.00 | 31.20 | 5,894,293 | -0.46(-1.45%) |
Feb 27, 2024 | 31.92 | 32.00 | 31.64 | 31.66 | 4,163,739 | -0.27(-0.85%) |
Feb 26, 2024 | 31.98 | 32.03 | 31.59 | 31.93 | 5,050,948 | -0.39(-1.21%) |
Feb 23, 2024 | 31.84 | 32.41 | 31.39 | 32.32 | 7,050,803 | +0.57(+1.80%) |
Feb 22, 2024 | 32.24 | 32.27 | 31.64 | 31.75 | 7,669,836 | -0.50(-1.55%) |
Feb 21, 2024 | 32.38 | 32.40 | 31.80 | 32.25 | 5,772,803 | -0.17(-0.52%) |
Feb 20, 2024 | 32.66 | 32.68 | 32.14 | 32.42 | 3,688,923 | -0.01(-0.03%) |
Feb 16, 2024 | 32.07 | 32.74 | 32.03 | 32.43 | 4,500,054 | +0.02(+0.06%) |
Feb 15, 2024 | 31.90 | 32.77 | 31.87 | 32.41 | 7,445,848 | +0.89(+2.82%) |
Feb 14, 2024 | 31.30 | 31.61 | 31.08 | 31.52 | 7,844,387 | +0.40(+1.29%) |
Feb 13, 2024 | 32.34 | 32.37 | 30.89 | 31.12 | 12,925,264 | -2.13(-6.41%) |
Feb 12, 2024 | 32.70 | 33.40 | 32.64 | 33.25 | 4,495,142 | +0.45(+1.37%) |
Feb 09, 2024 | 33.17 | 33.17 | 32.55 | 32.80 | 3,993,863 | -0.33(-1.00%) |
Feb 08, 2024 | 33.21 | 33.39 | 33.07 | 33.13 | 3,466,862 | -0.17(-0.51%) |
Feb 07, 2024 | 33.59 | 33.80 | 33.27 | 33.30 | 3,917,012 | -0.46(-1.36%) |
Feb 06, 2024 | 33.35 | 33.81 | 33.20 | 33.76 | 3,682,873 | +0.62(+1.87%) |
Feb 05, 2024 | 33.46 | 33.57 | 32.95 | 33.14 | 5,434,114 | -0.86(-2.53%) |
Feb 02, 2024 | 34.21 | 34.21 | 33.61 | 34.00 | 8,268,357 | -1.21(-3.44%) |
Feb 01, 2024 | 34.18 | 35.24 | 34.12 | 35.21 | 10,424,665 | +1.41(+4.17%) |
Jan 31, 2024 | 34.44 | 35.05 | 33.79 | 33.80 | 7,362,209 | -0.47(-1.37%) |
Jan 30, 2024 | 34.78 | 34.87 | 34.02 | 34.27 | 4,733,494 | -0.32(-0.93%) |
Jan 29, 2024 | 34.46 | 34.64 | 33.85 | 34.59 | 4,492,959 | +0.46(+1.35%) |
Jan 26, 2024 | 34.33 | 34.58 | 34.02 | 34.13 | 6,247,142 | -0.26(-0.76%) |
Jan 25, 2024 | 34.32 | 34.44 | 34.00 | 34.39 | 4,987,260 | +0.76(+2.26%) |
Jan 24, 2024 | 34.88 | 35.16 | 33.52 | 33.63 | 7,715,522 | -0.76(-2.21%) |
Jan 23, 2024 | 33.79 | 34.41 | 33.69 | 34.39 | 5,809,845 | +0.78(+2.32%) |
Jan 22, 2024 | 33.46 | 34.00 | 33.32 | 33.61 | 4,060,041 | -0.28(-0.83%) |
Jan 19, 2024 | 34.02 | 34.04 | 33.34 | 33.89 | 5,445,847 | +0.13(+0.39%) |
Jan 18, 2024 | 33.99 | 34.00 | 33.48 | 33.76 | 5,584,884 | +0.10(+0.30%) |
Jan 17, 2024 | 34.05 | 34.11 | 33.41 | 33.66 | 10,733,793 | -1.00(-2.89%) |
Jan 16, 2024 | 35.69 | 35.70 | 34.59 | 34.66 | 10,072,823 | -1.70(-4.68%) |
Jan 12, 2024 | 36.21 | 36.97 | 36.20 | 36.36 | 10,665,792 | +1.22(+3.47%) |
Jan 11, 2024 | 35.52 | 35.70 | 34.59 | 35.14 | 7,811,398 | -0.34(-0.96%) |
Jan 10, 2024 | 35.39 | 35.65 | 35.06 | 35.48 | 5,439,864 | +0.12(+0.34%) |
Jan 09, 2024 | 36.05 | 36.09 | 35.25 | 35.36 | 8,693,973 | -0.53(-1.48%) |
Jan 08, 2024 | 35.50 | 36.14 | 35.35 | 35.89 | 6,080,943 | -0.09(-0.25%) |
Jan 05, 2024 | 36.17 | 36.92 | 35.75 | 35.98 | 5,369,995 | -0.09(-0.25%) |
Jan 04, 2024 | 36.12 | 36.38 | 35.74 | 36.07 | 5,443,078 | +0.08(+0.22%) |
Jan 03, 2024 | 36.34 | 36.59 | 35.80 | 35.99 | 11,027,643 | -1.23(-3.30%) |
Jan 02, 2024 | 38.02 | 38.23 | 37.13 | 37.22 | 7,240,073 | -0.69(-1.82%) |
Dec 29, 2023 | 37.99 | 38.20 | 37.62 | 37.91 | 5,936,053 | -0.29(-0.76%) |
Dec 28, 2023 | 39.07 | 39.36 | 38.19 | 38.20 | 8,366,690 | -1.15(-2.92%) |
Dec 27, 2023 | 39.14 | 39.66 | 39.02 | 39.35 | 6,529,225 | +0.38(+0.98%) |
Dec 26, 2023 | 39.14 | 39.27 | 38.65 | 38.97 | 3,016,361 | +0.14(+0.36%) |
Dec 22, 2023 | 39.25 | 39.82 | 38.77 | 38.83 | 6,955,494 | +0.23(+0.60%) |
Dec 21, 2023 | 38.25 | 38.69 | 38.23 | 38.60 | 5,697,850 | +1.00(+2.66%) |
Dec 20, 2023 | 38.72 | 38.82 | 37.58 | 37.60 | 6,032,101 | -1.17(-3.02%) |
Dec 19, 2023 | 37.68 | 38.91 | 37.53 | 38.77 | 8,815,270 | +1.37(+3.66%) |
Dec 18, 2023 | 37.53 | 37.69 | 37.08 | 37.40 | 5,804,098 | +0.12(+0.33%) |
Dec 15, 2023 | 37.42 | 37.87 | 37.19 | 37.28 | 6,983,007 | -0.48(-1.26%) |
Dec 14, 2023 | 38.02 | 38.53 | 37.36 | 37.75 | 9,503,270 | +0.40(+1.06%) |
Dec 13, 2023 | 34.85 | 37.40 | 34.68 | 37.36 | 14,727,731 | +2.51(+7.21%) |
Dec 12, 2023 | 35.86 | 35.91 | 34.70 | 34.84 | 8,431,841 | -0.94(-2.64%) |
Dec 11, 2023 | 35.74 | 35.87 | 35.40 | 35.79 | 5,918,370 | -0.39(-1.07%) |
Dec 08, 2023 | 36.15 | 36.79 | 35.81 | 36.17 | 8,233,020 | -0.70(-1.91%) |
Dec 07, 2023 | 37.35 | 37.39 | 36.56 | 36.88 | 5,461,010 | -0.20(-0.54%) |
Dec 06, 2023 | 37.66 | 37.88 | 37.08 | 37.08 | 6,005,743 | -0.06(-0.16%) |
Dec 05, 2023 | 37.64 | 37.80 | 36.81 | 37.14 | 7,568,926 | -0.81(-2.14%) |
Dec 04, 2023 | 38.23 | 38.51 | 37.70 | 37.95 | 12,155,188 | -1.20(-3.07%) |
Dec 01, 2023 | 38.15 | 39.18 | 37.97 | 39.15 | 11,809,147 | +0.90(+2.36%) |
Nov 30, 2023 | 37.80 | 38.28 | 37.51 | 38.25 | 6,753,718 | +0.28(+0.73%) |
Nov 29, 2023 | 37.84 | 38.19 | 37.66 | 37.97 | 5,819,112 | +0.04(+0.10%) |
Nov 28, 2023 | 36.84 | 37.96 | 36.60 | 37.93 | 11,880,557 | +1.57(+4.31%) |
Nov 27, 2023 | 36.10 | 36.52 | 35.79 | 36.36 | 9,523,504 | +0.76(+2.15%) |
Nov 24, 2023 | 35.26 | 35.81 | 35.15 | 35.60 | 4,699,259 | +0.48(+1.36%) |
Nov 22, 2023 | 35.33 | 35.47 | 34.89 | 35.12 | 5,907,808 | -0.13(-0.37%) |
Nov 21, 2023 | 34.93 | 35.70 | 34.89 | 35.25 | 12,510,120 | +0.85(+2.48%) |
Nov 20, 2023 | 33.91 | 34.46 | 33.70 | 34.40 | 5,202,972 | +0.05(+0.14%) |
Nov 17, 2023 | 34.62 | 34.84 | 34.22 | 34.35 | 5,138,251 | -0.11(-0.32%) |
Nov 16, 2023 | 34.10 | 35.02 | 33.98 | 34.46 | 8,754,116 | +0.56(+1.64%) |
Nov 15, 2023 | 34.18 | 34.30 | 33.62 | 33.90 | 4,487,521 | -0.26(-0.76%) |
Nov 14, 2023 | 33.48 | 34.40 | 33.29 | 34.16 | 12,704,621 | +1.84(+5.68%) |
Nov 13, 2023 | 32.57 | 32.91 | 32.32 | 32.32 | 3,719,968 | -0.30(-0.91%) |
Nov 10, 2023 | 32.94 | 33.05 | 32.38 | 32.62 | 7,285,748 | -0.58(-1.73%) |
Nov 09, 2023 | 33.45 | 34.20 | 33.02 | 33.20 | 6,816,354 | +0.00(+0.00%) |
Nov 08, 2023 | 34.02 | 34.11 | 33.02 | 33.20 | 10,019,262 | -1.00(-2.93%) |
Nov 07, 2023 | 34.30 | 34.51 | 33.53 | 34.20 | 8,815,567 | -0.60(-1.71%) |
Nov 06, 2023 | 35.09 | 35.37 | 34.79 | 34.79 | 5,691,592 | -0.43(-1.21%) |
Nov 03, 2023 | 33.77 | 35.59 | 33.77 | 35.22 | 16,375,970 | +1.79(+5.34%) |
Nov 02, 2023 | 33.62 | 33.69 | 32.96 | 33.43 | 9,471,298 | +0.20(+0.60%) |