Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 34.60 | 34.69 | 34.24 | 34.38 | 7,834,540 | -0.12(-0.35%) |
May 09, 2024 | 34.22 | 34.65 | 34.08 | 34.50 | 11,379,569 | +0.28(+0.82%) |
May 08, 2024 | 33.89 | 34.25 | 33.84 | 34.22 | 8,092,254 | +0.26(+0.77%) |
May 07, 2024 | 33.87 | 34.14 | 33.85 | 33.96 | 9,546,316 | +0.28(+0.83%) |
May 06, 2024 | 33.87 | 33.98 | 33.55 | 33.68 | 8,992,958 | -0.17(-0.50%) |
May 03, 2024 | 33.82 | 33.97 | 33.66 | 33.85 | 6,631,504 | +0.28(+0.83%) |
May 02, 2024 | 33.31 | 33.76 | 33.16 | 33.57 | 9,457,555 | +0.37(+1.11%) |
May 01, 2024 | 33.21 | 33.52 | 32.96 | 33.20 | 12,227,419 | -0.02(-0.06%) |
Apr 30, 2024 | 33.90 | 33.97 | 33.13 | 33.22 | 17,483,888 | -0.73(-2.15%) |
Apr 29, 2024 | 33.89 | 34.16 | 33.75 | 33.95 | 11,084,474 | -0.04(-0.12%) |
Apr 26, 2024 | 33.64 | 34.17 | 33.57 | 33.99 | 10,661,963 | -0.03(-0.09%) |
Apr 25, 2024 | 33.81 | 34.20 | 33.64 | 34.02 | 11,992,137 | +0.35(+1.04%) |
Apr 24, 2024 | 34.43 | 34.43 | 33.41 | 33.67 | 23,767,520 | -1.05(-3.02%) |
Apr 23, 2024 | 34.62 | 34.97 | 34.51 | 34.72 | 19,272,524 | +0.10(+0.29%) |
Apr 22, 2024 | 34.57 | 34.76 | 34.23 | 34.62 | 14,638,372 | +0.28(+0.82%) |
Apr 19, 2024 | 34.45 | 34.61 | 34.20 | 34.34 | 13,615,438 | -0.05(-0.15%) |
Apr 18, 2024 | 34.75 | 35.08 | 34.08 | 34.39 | 25,707,104 | +0.23(+0.67%) |
Apr 17, 2024 | 34.75 | 34.78 | 33.92 | 34.16 | 24,339,270 | -0.68(-1.95%) |
Apr 16, 2024 | 35.25 | 35.25 | 34.76 | 34.84 | 12,793,727 | -0.30(-0.85%) |
Apr 15, 2024 | 35.71 | 35.83 | 34.98 | 35.14 | 15,632,651 | -0.20(-0.57%) |
Apr 12, 2024 | 35.16 | 35.48 | 35.10 | 35.34 | 15,163,706 | -0.09(-0.25%) |
Apr 11, 2024 | 35.36 | 35.70 | 35.14 | 35.43 | 10,695,411 | +0.02(+0.06%) |
Apr 10, 2024 | 35.54 | 35.66 | 35.27 | 35.41 | 13,709,506 | -0.54(-1.50%) |
Apr 09, 2024 | 36.00 | 36.14 | 35.66 | 35.95 | 12,472,914 | -0.10(-0.28%) |
Apr 08, 2024 | 36.13 | 36.40 | 36.00 | 36.05 | 12,537,443 | -0.25(-0.69%) |
Apr 05, 2024 | 36.28 | 36.51 | 36.15 | 36.30 | 8,863,336 | +0.18(+0.50%) |
Apr 04, 2024 | 36.62 | 36.77 | 35.96 | 36.12 | 12,437,290 | -0.30(-0.82%) |
Apr 03, 2024 | 36.51 | 36.82 | 36.28 | 36.42 | 9,199,395 | -0.09(-0.25%) |
Apr 02, 2024 | 36.71 | 36.84 | 36.30 | 36.51 | 10,635,611 | -0.27(-0.73%) |
Apr 01, 2024 | 36.98 | 37.00 | 36.56 | 36.78 | 12,179,065 | -0.29(-0.78%) |
Mar 28, 2024 | 36.93 | 37.17 | 36.69 | 37.07 | 8,659,566 | +0.23(+0.62%) |
Mar 27, 2024 | 36.34 | 36.86 | 36.24 | 36.84 | 8,578,291 | +0.71(+1.97%) |
Mar 26, 2024 | 35.86 | 36.68 | 35.70 | 36.13 | 14,860,979 | -0.71(-1.93%) |
Mar 25, 2024 | 37.34 | 37.40 | 36.75 | 36.84 | 9,664,456 | -0.51(-1.37%) |
Mar 22, 2024 | 37.97 | 38.03 | 37.34 | 37.35 | 10,437,218 | -0.52(-1.37%) |
Mar 21, 2024 | 37.82 | 37.88 | 37.46 | 37.87 | 10,512,508 | +0.26(+0.69%) |
Mar 20, 2024 | 36.94 | 37.68 | 36.79 | 37.61 | 13,891,876 | +0.63(+1.70%) |
Mar 19, 2024 | 37.32 | 37.44 | 36.87 | 36.98 | 14,900,358 | -0.33(-0.88%) |
Mar 18, 2024 | 37.00 | 37.33 | 36.91 | 37.31 | 9,414,092 | +0.34(+0.92%) |
Mar 15, 2024 | 37.12 | 37.37 | 36.92 | 36.97 | 17,948,684 | -0.06(-0.16%) |
Mar 14, 2024 | 37.86 | 37.86 | 36.70 | 37.03 | 13,670,979 | -0.75(-1.99%) |
Mar 13, 2024 | 37.86 | 37.92 | 37.50 | 37.78 | 12,440,912 | -0.04(-0.11%) |
Mar 12, 2024 | 37.92 | 38.14 | 37.71 | 37.82 | 10,346,927 | -0.22(-0.58%) |
Mar 11, 2024 | 38.24 | 38.35 | 37.85 | 38.04 | 5,975,402 | -0.15(-0.39%) |
Mar 08, 2024 | 37.94 | 38.33 | 37.89 | 38.19 | 7,684,458 | +0.27(+0.71%) |
Mar 07, 2024 | 38.41 | 38.46 | 37.87 | 37.92 | 8,116,210 | -0.17(-0.45%) |
Mar 06, 2024 | 38.21 | 38.51 | 38.04 | 38.09 | 8,585,533 | -0.16(-0.42%) |
Mar 05, 2024 | 38.44 | 38.61 | 38.08 | 38.25 | 11,336,703 | -0.13(-0.34%) |
Mar 04, 2024 | 38.17 | 38.40 | 38.09 | 38.38 | 7,929,432 | +0.15(+0.39%) |
Mar 01, 2024 | 37.79 | 38.25 | 37.63 | 38.23 | 7,890,968 | +0.29(+0.76%) |
Feb 29, 2024 | 37.86 | 38.10 | 37.73 | 37.94 | 14,361,675 | +0.26(+0.69%) |
Feb 28, 2024 | 37.84 | 38.10 | 37.66 | 37.68 | 10,889,938 | -0.16(-0.42%) |
Feb 27, 2024 | 38.08 | 38.11 | 37.68 | 37.84 | 8,905,165 | -0.22(-0.58%) |
Feb 26, 2024 | 38.15 | 38.58 | 38.03 | 38.06 | 15,439,678 | -0.15(-0.39%) |
Feb 23, 2024 | 37.82 | 39.99 | 37.74 | 38.21 | 26,737,240 | +0.44(+1.16%) |
Feb 22, 2024 | 37.09 | 37.91 | 36.97 | 37.77 | 17,902,778 | +0.79(+2.13%) |
Feb 21, 2024 | 36.88 | 37.04 | 36.71 | 36.98 | 10,041,675 | +0.24(+0.65%) |
Feb 20, 2024 | 36.64 | 36.80 | 36.33 | 36.74 | 14,345,800 | +0.14(+0.38%) |
Feb 16, 2024 | 36.77 | 36.90 | 36.53 | 36.60 | 12,708,603 | -0.28(-0.76%) |
Feb 15, 2024 | 37.06 | 37.27 | 36.77 | 36.88 | 9,611,766 | +0.00(+0.00%) |
Feb 14, 2024 | 36.51 | 36.94 | 36.47 | 36.88 | 8,338,821 | +0.39(+1.07%) |
Feb 13, 2024 | 36.65 | 36.72 | 36.23 | 36.49 | 11,277,148 | -0.26(-0.70%) |
Feb 12, 2024 | 36.67 | 36.81 | 36.30 | 36.75 | 11,721,739 | -0.02(-0.05%) |
Feb 09, 2024 | 37.00 | 37.10 | 36.62 | 36.77 | 9,469,159 | -0.18(-0.49%) |
Feb 08, 2024 | 36.94 | 37.03 | 36.60 | 36.95 | 8,515,832 | +0.08(+0.22%) |
Feb 07, 2024 | 37.08 | 37.25 | 36.87 | 36.87 | 9,566,187 | -0.03(-0.08%) |
Feb 06, 2024 | 36.71 | 37.03 | 36.53 | 36.90 | 9,168,052 | +0.29(+0.79%) |
Feb 05, 2024 | 36.12 | 36.81 | 36.09 | 36.61 | 11,658,230 | +0.20(+0.55%) |
Feb 02, 2024 | 36.13 | 36.63 | 35.96 | 36.41 | 13,443,283 | +0.25(+0.69%) |
Feb 01, 2024 | 35.64 | 36.17 | 35.53 | 36.17 | 13,188,220 | +0.58(+1.62%) |
Jan 31, 2024 | 35.85 | 36.01 | 35.54 | 35.59 | 15,597,163 | -0.15(-0.42%) |
Jan 30, 2024 | 35.19 | 35.88 | 35.16 | 35.74 | 13,660,042 | +0.26(+0.73%) |
Jan 29, 2024 | 35.07 | 35.52 | 34.94 | 35.48 | 11,258,457 | +0.20(+0.57%) |
Jan 26, 2024 | 34.96 | 35.39 | 34.70 | 35.28 | 21,552,866 | +0.39(+1.11%) |
Jan 25, 2024 | 34.41 | 34.90 | 33.34 | 34.89 | 20,038,606 | +0.61(+1.77%) |
Jan 24, 2024 | 34.89 | 34.89 | 34.22 | 34.28 | 17,858,426 | -0.49(-1.40%) |
Jan 23, 2024 | 34.66 | 34.83 | 34.49 | 34.77 | 10,170,599 | +0.13(+0.37%) |
Jan 22, 2024 | 34.58 | 34.87 | 34.40 | 34.64 | 15,222,608 | +0.20(+0.58%) |
Jan 19, 2024 | 34.31 | 34.66 | 34.21 | 34.44 | 18,371,530 | +0.10(+0.29%) |
Jan 18, 2024 | 34.26 | 34.48 | 34.10 | 34.34 | 17,726,610 | +0.06(+0.17%) |
Jan 17, 2024 | 34.29 | 34.44 | 34.07 | 34.28 | 10,517,816 | -0.35(-1.01%) |
Jan 16, 2024 | 34.67 | 34.85 | 34.46 | 34.63 | 9,786,345 | -0.12(-0.34%) |
Jan 12, 2024 | 34.61 | 34.78 | 34.37 | 34.75 | 5,745,660 | +0.29(+0.84%) |
Jan 11, 2024 | 34.55 | 34.55 | 34.14 | 34.46 | 7,776,564 | -0.13(-0.37%) |
Jan 10, 2024 | 34.51 | 34.64 | 34.40 | 34.59 | 6,468,272 | +0.09(+0.26%) |
Jan 09, 2024 | 34.26 | 34.53 | 34.19 | 34.50 | 7,880,216 | -0.08(-0.23%) |
Jan 08, 2024 | 34.63 | 34.66 | 34.29 | 34.58 | 9,006,087 | +0.07(+0.20%) |
Jan 05, 2024 | 34.56 | 34.80 | 34.46 | 34.51 | 7,141,428 | -0.10(-0.29%) |
Jan 04, 2024 | 34.48 | 34.86 | 34.48 | 34.61 | 9,312,815 | +0.06(+0.17%) |
Jan 03, 2024 | 34.53 | 34.81 | 34.41 | 34.55 | 10,861,335 | +0.04(+0.12%) |
Jan 02, 2024 | 34.53 | 34.86 | 34.34 | 34.51 | 9,314,468 | -0.05(-0.14%) |
Dec 29, 2023 | 34.58 | 34.67 | 34.44 | 34.56 | 6,733,361 | -0.07(-0.20%) |
Dec 28, 2023 | 34.61 | 34.71 | 34.49 | 34.63 | 4,810,340 | +0.09(+0.26%) |
Dec 27, 2023 | 34.65 | 34.77 | 34.46 | 34.54 | 9,664,342 | -0.30(-0.86%) |
Dec 26, 2023 | 34.52 | 34.98 | 34.46 | 34.84 | 6,077,784 | +0.32(+0.92%) |
Dec 22, 2023 | 34.44 | 34.70 | 34.42 | 34.52 | 6,282,700 | +0.17(+0.49%) |
Dec 21, 2023 | 34.33 | 34.38 | 34.09 | 34.35 | 9,861,279 | +0.10(+0.29%) |
Dec 20, 2023 | 34.20 | 34.72 | 34.11 | 34.25 | 9,895,172 | -0.22(-0.64%) |
Dec 19, 2023 | 34.20 | 34.50 | 34.08 | 34.47 | 9,970,302 | +0.25(+0.73%) |
Dec 18, 2023 | 34.07 | 34.44 | 34.01 | 34.22 | 10,982,374 | +0.33(+0.97%) |
Dec 15, 2023 | 33.65 | 33.97 | 33.44 | 33.89 | 33,036,850 | +0.16(+0.47%) |
Dec 14, 2023 | 33.41 | 33.93 | 33.30 | 33.73 | 17,361,000 | +0.60(+1.81%) |
Dec 13, 2023 | 33.07 | 33.23 | 32.67 | 33.13 | 18,100,062 | +0.02(+0.06%) |
Dec 12, 2023 | 33.28 | 33.33 | 33.03 | 33.12 | 9,759,847 | +0.02(+0.06%) |
Dec 11, 2023 | 33.13 | 33.21 | 33.01 | 33.09 | 11,144,136 | +0.24(+0.73%) |
Dec 08, 2023 | 33.34 | 33.38 | 32.83 | 32.86 | 15,806,818 | -0.54(-1.61%) |
Dec 07, 2023 | 33.62 | 33.69 | 33.33 | 33.39 | 10,700,353 | -0.02(-0.06%) |
Dec 06, 2023 | 33.41 | 33.46 | 33.12 | 33.41 | 10,703,491 | +0.23(+0.69%) |
Dec 05, 2023 | 33.34 | 33.34 | 33.03 | 33.18 | 7,760,494 | -0.37(-1.10%) |
Dec 04, 2023 | 33.20 | 33.72 | 33.16 | 33.55 | 16,984,040 | +0.26(+0.78%) |