Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 43.30 | 43.84 | 42.80 | 43.64 | 3,564,906 | +1.02(+2.39%) |
Sep 18, 2024 | 42.28 | 43.37 | 42.20 | 42.62 | 3,967,108 | +0.11(+0.26%) |
Sep 17, 2024 | 42.64 | 43.01 | 42.31 | 42.51 | 2,795,301 | +0.13(+0.31%) |
Sep 16, 2024 | 42.09 | 42.48 | 41.91 | 42.38 | 3,036,875 | +0.31(+0.74%) |
Sep 13, 2024 | 41.60 | 42.31 | 41.52 | 42.07 | 3,884,416 | +0.90(+2.19%) |
Sep 12, 2024 | 41.21 | 41.45 | 40.66 | 41.17 | 3,986,221 | +0.05(+0.12%) |
Sep 11, 2024 | 40.29 | 41.20 | 39.56 | 41.12 | 5,072,207 | +0.15(+0.37%) |
Sep 10, 2024 | 41.62 | 41.69 | 39.97 | 40.97 | 5,445,684 | -0.63(-1.51%) |
Sep 09, 2024 | 40.95 | 41.80 | 40.75 | 41.60 | 3,701,083 | +0.91(+2.24%) |
Sep 06, 2024 | 41.75 | 42.08 | 40.60 | 40.69 | 3,184,776 | -1.01(-2.42%) |
Sep 05, 2024 | 42.44 | 42.47 | 41.54 | 41.70 | 2,815,917 | -0.40(-0.95%) |
Sep 04, 2024 | 42.47 | 42.65 | 41.82 | 42.10 | 3,610,664 | -0.39(-0.92%) |
Sep 03, 2024 | 42.51 | 42.78 | 42.14 | 42.49 | 2,919,052 | -0.20(-0.47%) |
Aug 30, 2024 | 42.34 | 42.75 | 42.12 | 42.69 | 3,351,702 | +0.50(+1.19%) |
Aug 29, 2024 | 42.33 | 42.48 | 41.64 | 42.19 | 2,355,032 | -0.01(-0.02%) |
Aug 28, 2024 | 41.54 | 42.65 | 41.54 | 42.20 | 2,826,254 | +0.49(+1.17%) |
Aug 27, 2024 | 41.84 | 42.12 | 41.57 | 41.71 | 2,651,159 | -0.23(-0.55%) |
Aug 26, 2024 | 42.33 | 42.45 | 41.77 | 41.94 | 3,100,817 | -0.18(-0.43%) |
Aug 23, 2024 | 41.28 | 42.48 | 41.26 | 42.12 | 4,097,740 | +1.12(+2.73%) |
Aug 22, 2024 | 40.68 | 41.27 | 40.60 | 41.00 | 3,305,892 | +0.32(+0.79%) |
Aug 21, 2024 | 40.87 | 40.90 | 40.36 | 40.68 | 2,796,030 | +0.04(+0.10%) |
Aug 20, 2024 | 41.00 | 41.04 | 40.60 | 40.64 | 3,219,516 | -0.43(-1.05%) |
Aug 19, 2024 | 40.72 | 41.16 | 40.69 | 41.07 | 2,935,777 | +0.39(+0.96%) |
Aug 16, 2024 | 39.99 | 40.71 | 39.89 | 40.68 | 4,039,348 | +0.69(+1.73%) |
Aug 15, 2024 | 40.43 | 40.75 | 39.91 | 39.99 | 3,922,133 | +0.28(+0.71%) |
Aug 14, 2024 | 39.40 | 39.93 | 39.37 | 39.71 | 2,905,037 | +0.29(+0.74%) |
Aug 13, 2024 | 39.14 | 39.48 | 38.64 | 39.42 | 2,725,937 | +0.50(+1.28%) |
Aug 12, 2024 | 40.06 | 40.51 | 38.77 | 38.92 | 4,133,008 | -0.73(-1.84%) |
Aug 09, 2024 | 39.56 | 39.82 | 39.40 | 39.65 | 2,902,956 | -0.01(-0.03%) |
Aug 08, 2024 | 39.43 | 39.90 | 39.30 | 39.66 | 2,837,260 | +0.64(+1.64%) |
Aug 07, 2024 | 39.96 | 40.50 | 38.89 | 39.02 | 3,994,081 | -0.35(-0.89%) |
Aug 06, 2024 | 39.15 | 40.16 | 39.00 | 39.37 | 4,597,758 | +0.14(+0.36%) |
Aug 05, 2024 | 38.60 | 39.42 | 37.67 | 39.23 | 6,795,450 | -0.32(-0.81%) |
Aug 02, 2024 | 39.69 | 39.83 | 38.66 | 39.55 | 7,439,920 | -1.18(-2.90%) |
Aug 01, 2024 | 42.28 | 42.36 | 40.48 | 40.73 | 5,611,528 | -1.61(-3.80%) |
Jul 31, 2024 | 42.19 | 42.91 | 42.09 | 42.34 | 4,701,478 | +0.08(+0.19%) |
Jul 30, 2024 | 42.26 | 42.70 | 42.16 | 42.26 | 4,586,871 | +0.27(+0.64%) |
Jul 29, 2024 | 42.40 | 42.53 | 41.91 | 41.99 | 3,363,431 | -0.28(-0.66%) |
Jul 26, 2024 | 41.92 | 42.31 | 41.86 | 42.27 | 2,970,128 | +0.44(+1.05%) |
Jul 25, 2024 | 41.23 | 42.27 | 40.93 | 41.83 | 4,514,330 | +0.85(+2.07%) |
Jul 24, 2024 | 41.24 | 41.84 | 40.94 | 40.98 | 5,008,875 | -0.28(-0.68%) |
Jul 23, 2024 | 40.73 | 41.59 | 40.62 | 41.26 | 4,148,147 | +0.40(+0.98%) |
Jul 22, 2024 | 40.99 | 41.00 | 40.16 | 40.86 | 6,937,153 | -0.13(-0.32%) |
Jul 19, 2024 | 40.85 | 41.20 | 40.01 | 40.99 | 7,149,224 | +0.76(+1.89%) |
Jul 18, 2024 | 40.46 | 41.41 | 39.99 | 40.23 | 7,152,486 | -0.77(-1.88%) |
Jul 17, 2024 | 39.80 | 41.01 | 39.80 | 41.00 | 5,028,818 | +0.78(+1.94%) |
Jul 16, 2024 | 39.30 | 40.28 | 39.13 | 40.22 | 4,004,061 | +1.06(+2.71%) |
Jul 15, 2024 | 38.96 | 39.53 | 38.76 | 39.16 | 6,105,691 | +0.68(+1.77%) |
Jul 12, 2024 | 38.19 | 38.66 | 37.86 | 38.48 | 3,626,253 | +0.22(+0.58%) |
Jul 11, 2024 | 37.43 | 38.43 | 37.18 | 38.26 | 5,755,213 | +1.41(+3.83%) |
Jul 10, 2024 | 36.25 | 36.89 | 36.13 | 36.85 | 4,228,133 | +0.64(+1.77%) |
Jul 09, 2024 | 36.13 | 36.52 | 35.17 | 36.21 | 8,490,575 | -0.02(-0.06%) |
Jul 08, 2024 | 36.18 | 36.51 | 35.89 | 36.23 | 2,840,978 | +0.22(+0.61%) |
Jul 05, 2024 | 36.73 | 36.82 | 35.89 | 36.01 | 5,028,373 | -0.77(-2.09%) |
Jul 03, 2024 | 37.09 | 37.35 | 36.69 | 36.78 | 2,439,811 | -0.20(-0.54%) |
Jul 02, 2024 | 36.18 | 37.03 | 36.08 | 36.98 | 4,228,021 | +0.71(+1.96%) |
Jul 01, 2024 | 36.49 | 36.83 | 36.16 | 36.27 | 4,369,476 | -0.22(-0.60%) |
Jun 28, 2024 | 35.79 | 36.75 | 35.77 | 36.49 | 8,438,671 | +0.99(+2.79%) |
Jun 27, 2024 | 35.23 | 35.66 | 35.00 | 35.50 | 3,713,765 | -0.08(-0.22%) |
Jun 26, 2024 | 35.32 | 35.68 | 35.27 | 35.58 | 4,383,670 | +0.02(+0.06%) |
Jun 25, 2024 | 36.18 | 36.40 | 35.55 | 35.56 | 3,472,709 | -0.72(-1.99%) |
Jun 24, 2024 | 35.85 | 36.62 | 35.68 | 36.28 | 3,527,758 | +0.57(+1.61%) |
Jun 21, 2024 | 35.50 | 35.77 | 35.15 | 35.71 | 6,504,193 | +0.14(+0.39%) |
Jun 20, 2024 | 35.50 | 35.80 | 35.40 | 35.57 | 3,290,293 | -0.06(-0.17%) |
Jun 18, 2024 | 35.27 | 35.64 | 35.18 | 35.63 | 3,389,384 | +0.33(+0.93%) |
Jun 17, 2024 | 34.87 | 35.34 | 34.66 | 35.30 | 3,479,155 | +0.43(+1.22%) |
Jun 14, 2024 | 34.79 | 35.21 | 34.62 | 34.88 | 5,330,339 | -0.39(-1.09%) |
Jun 13, 2024 | 35.39 | 35.54 | 34.92 | 35.26 | 5,533,609 | -0.44(-1.22%) |
Jun 12, 2024 | 35.70 | 36.39 | 35.49 | 35.70 | 6,162,278 | +0.76(+2.18%) |
Jun 11, 2024 | 34.79 | 35.27 | 34.44 | 34.94 | 6,813,684 | -0.34(-0.95%) |
Jun 10, 2024 | 35.40 | 35.69 | 34.80 | 35.27 | 6,986,840 | -0.51(-1.41%) |
Jun 07, 2024 | 35.36 | 35.93 | 35.30 | 35.78 | 3,759,505 | +0.02(+0.06%) |
Jun 06, 2024 | 36.01 | 36.26 | 35.74 | 35.76 | 3,203,589 | -0.27(-0.74%) |
Jun 05, 2024 | 36.10 | 36.15 | 35.73 | 36.02 | 2,168,585 | +0.21(+0.58%) |
Jun 04, 2024 | 35.99 | 36.67 | 35.80 | 35.82 | 2,763,487 | -0.67(-1.85%) |
Jun 03, 2024 | 37.42 | 37.42 | 35.92 | 36.49 | 3,020,531 | -0.56(-1.52%) |
May 31, 2024 | 36.86 | 37.16 | 36.49 | 37.05 | 6,787,359 | +0.66(+1.82%) |
May 30, 2024 | 36.20 | 36.46 | 35.78 | 36.39 | 4,059,369 | +0.49(+1.35%) |
May 29, 2024 | 35.63 | 35.94 | 35.30 | 35.91 | 2,990,113 | -0.42(-1.15%) |
May 28, 2024 | 37.02 | 37.20 | 36.23 | 36.32 | 3,364,402 | -0.56(-1.53%) |
May 24, 2024 | 36.63 | 36.89 | 36.57 | 36.89 | 1,870,494 | +0.43(+1.17%) |
May 23, 2024 | 37.29 | 37.29 | 36.24 | 36.46 | 2,574,372 | -0.76(-2.05%) |
May 22, 2024 | 37.42 | 37.63 | 37.09 | 37.22 | 1,846,866 | -0.45(-1.18%) |
May 21, 2024 | 37.31 | 37.81 | 37.31 | 37.67 | 2,955,661 | +0.28(+0.74%) |
May 20, 2024 | 38.12 | 38.24 | 37.34 | 37.39 | 2,175,224 | -0.79(-2.07%) |
May 17, 2024 | 38.39 | 38.39 | 38.05 | 38.18 | 2,789,816 | -0.04(-0.10%) |
May 16, 2024 | 38.48 | 38.62 | 38.13 | 38.22 | 3,019,602 | -0.38(-0.97%) |
May 15, 2024 | 38.47 | 38.76 | 38.30 | 38.60 | 3,614,176 | +0.51(+1.33%) |
May 14, 2024 | 38.14 | 38.35 | 37.84 | 38.09 | 3,334,883 | +0.27(+0.71%) |
May 13, 2024 | 38.62 | 38.74 | 37.78 | 37.83 | 4,035,307 | -0.57(-1.50%) |
May 10, 2024 | 38.40 | 38.66 | 38.33 | 38.40 | 3,078,709 | +0.13(+0.34%) |
May 09, 2024 | 38.07 | 38.33 | 37.81 | 38.27 | 2,650,850 | +0.17(+0.44%) |
May 08, 2024 | 37.20 | 38.13 | 37.20 | 38.10 | 3,078,459 | +0.45(+1.18%) |
May 07, 2024 | 37.87 | 37.91 | 37.56 | 37.66 | 4,638,079 | +0.03(+0.08%) |
May 06, 2024 | 37.51 | 37.72 | 37.28 | 37.63 | 3,146,248 | +0.44(+1.17%) |
May 03, 2024 | 37.03 | 37.40 | 36.92 | 37.19 | 4,046,521 | +0.66(+1.82%) |
May 02, 2024 | 37.10 | 37.13 | 36.35 | 36.53 | 5,377,221 | -0.21(-0.57%) |
May 01, 2024 | 36.47 | 37.30 | 36.27 | 36.74 | 4,084,113 | +0.63(+1.76%) |
Apr 30, 2024 | 36.37 | 36.55 | 36.07 | 36.10 | 3,347,447 | -0.53(-1.46%) |
Apr 29, 2024 | 36.47 | 36.80 | 36.42 | 36.64 | 3,543,827 | +0.10(+0.27%) |
Apr 26, 2024 | 36.42 | 36.83 | 36.34 | 36.54 | 2,498,926 | +0.08(+0.22%) |
Apr 25, 2024 | 36.60 | 36.88 | 36.04 | 36.46 | 2,860,142 | -0.41(-1.10%) |
Apr 24, 2024 | 36.22 | 36.91 | 36.17 | 36.87 | 3,669,938 | +0.17(+0.46%) |
Apr 23, 2024 | 36.28 | 36.79 | 36.08 | 36.70 | 4,335,319 | +0.51(+1.40%) |
Apr 22, 2024 | 36.19 | 36.49 | 35.76 | 36.19 | 5,561,173 | +0.30(+0.83%) |
Apr 19, 2024 | 36.06 | 36.39 | 34.63 | 35.90 | 13,948,646 | +2.01(+5.93%) |
Apr 18, 2024 | 33.84 | 34.32 | 33.66 | 33.89 | 6,095,260 | +0.12(+0.35%) |
Apr 17, 2024 | 34.18 | 34.34 | 33.60 | 33.77 | 5,538,212 | +0.01(+0.03%) |
Apr 16, 2024 | 33.95 | 34.09 | 33.49 | 33.76 | 6,185,308 | -0.52(-1.53%) |
Apr 15, 2024 | 34.70 | 35.10 | 34.01 | 34.28 | 5,742,951 | +0.09(+0.26%) |
Apr 12, 2024 | 34.11 | 34.35 | 33.90 | 34.19 | 3,372,931 | -0.33(-0.95%) |
Apr 11, 2024 | 34.55 | 34.71 | 33.60 | 34.52 | 5,240,904 | +0.07(+0.20%) |
Apr 10, 2024 | 35.33 | 35.33 | 34.27 | 34.45 | 5,300,028 | -1.58(-4.40%) |
Apr 09, 2024 | 35.94 | 36.10 | 35.62 | 36.03 | 2,870,718 | +0.22(+0.61%) |
Apr 08, 2024 | 35.20 | 36.08 | 35.14 | 35.82 | 3,821,224 | +0.86(+2.46%) |
Apr 05, 2024 | 34.88 | 35.20 | 34.65 | 34.96 | 2,916,843 | +0.02(+0.06%) |
Apr 04, 2024 | 35.82 | 36.11 | 34.86 | 34.94 | 4,079,204 | -0.55(-1.56%) |
Apr 03, 2024 | 35.64 | 35.97 | 35.30 | 35.49 | 3,256,196 | -0.14(-0.39%) |
Apr 02, 2024 | 36.05 | 36.06 | 35.55 | 35.63 | 3,525,815 | -0.71(-1.96%) |
Apr 01, 2024 | 36.61 | 36.67 | 36.12 | 36.34 | 3,846,990 | -0.50(-1.37%) |
Mar 28, 2024 | 36.38 | 36.99 | 36.97 | 36.85 | 5,235,091 | +0.47(+1.28%) |
Mar 27, 2024 | 35.65 | 36.40 | 35.45 | 36.38 | 4,639,437 | +1.05(+2.97%) |
Mar 26, 2024 | 35.71 | 35.79 | 35.33 | 35.33 | 5,148,656 | -0.22(-0.61%) |
Mar 25, 2024 | 35.67 | 36.13 | 35.47 | 35.55 | 3,673,385 | -0.12(-0.33%) |
Mar 22, 2024 | 36.46 | 36.63 | 35.59 | 35.67 | 4,486,132 | -0.63(-1.73%) |
Mar 21, 2024 | 36.04 | 36.64 | 35.99 | 36.29 | 5,650,137 | +0.39(+1.09%) |
Mar 20, 2024 | 34.67 | 36.09 | 34.53 | 35.90 | 5,561,639 | +1.16(+3.33%) |
Mar 19, 2024 | 34.68 | 35.12 | 34.57 | 34.74 | 4,700,358 | -0.33(-0.95%) |
Mar 18, 2024 | 34.42 | 35.08 | 34.24 | 35.08 | 3,989,162 | +0.52(+1.50%) |
Mar 15, 2024 | 34.42 | 35.12 | 34.40 | 34.56 | 25,021,132 | -0.18(-0.51%) |
Mar 14, 2024 | 35.20 | 35.52 | 34.45 | 34.73 | 5,118,286 | -0.79(-2.24%) |
Mar 13, 2024 | 35.99 | 36.21 | 35.44 | 35.53 | 5,855,875 | -0.45(-1.25%) |
Mar 12, 2024 | 35.96 | 36.31 | 35.82 | 35.98 | 6,732,256 | -0.03(-0.08%) |
Mar 11, 2024 | 35.74 | 36.26 | 35.51 | 36.01 | 5,909,943 | +0.34(+0.96%) |
Mar 08, 2024 | 36.04 | 36.23 | 35.66 | 35.67 | 4,455,450 | -0.01(-0.03%) |
Mar 07, 2024 | 35.55 | 35.93 | 35.47 | 35.67 | 3,948,658 | +0.33(+0.94%) |
Mar 06, 2024 | 35.59 | 35.64 | 34.77 | 35.34 | 5,786,023 | -0.30(-0.85%) |
Mar 05, 2024 | 34.75 | 35.94 | 34.70 | 35.65 | 5,035,661 | +0.85(+2.45%) |
Mar 04, 2024 | 34.13 | 35.15 | 33.94 | 34.79 | 7,229,439 | +1.09(+3.23%) |
Mar 01, 2024 | 33.42 | 33.73 | 32.83 | 33.70 | 4,761,126 | +0.05(+0.16%) |
Feb 29, 2024 | 33.26 | 33.83 | 33.26 | 33.65 | 5,725,248 | +0.72(+2.19%) |
Feb 28, 2024 | 33.10 | 33.49 | 32.91 | 32.93 | 3,510,308 | -0.38(-1.15%) |
Feb 27, 2024 | 32.67 | 33.32 | 32.67 | 33.31 | 3,754,152 | +0.69(+2.10%) |
Feb 26, 2024 | 32.76 | 33.13 | 32.39 | 32.63 | 3,266,520 | -0.25(-0.75%) |
Feb 23, 2024 | 32.82 | 33.14 | 32.58 | 32.87 | 3,287,213 | +0.12(+0.36%) |
Feb 22, 2024 | 32.89 | 33.30 | 32.55 | 32.75 | 7,131,718 | -0.09(-0.27%) |
Feb 21, 2024 | 33.04 | 33.11 | 32.54 | 32.84 | 4,383,435 | -0.30(-0.92%) |
Feb 20, 2024 | 32.99 | 33.34 | 32.80 | 33.14 | 3,406,771 | -0.13(-0.38%) |
Feb 16, 2024 | 32.85 | 33.48 | 32.71 | 33.27 | 3,923,101 | +0.03(+0.09%) |
Feb 15, 2024 | 32.96 | 33.61 | 32.88 | 33.24 | 4,565,642 | +0.38(+1.16%) |
Feb 14, 2024 | 32.60 | 32.93 | 32.40 | 32.86 | 7,527,797 | +0.68(+2.10%) |
Feb 13, 2024 | 32.66 | 32.81 | 31.66 | 32.18 | 7,508,077 | -1.27(-3.78%) |
Feb 12, 2024 | 33.05 | 33.91 | 33.03 | 33.45 | 4,672,517 | +0.45(+1.37%) |
Feb 09, 2024 | 32.78 | 33.09 | 32.38 | 33.00 | 4,171,816 | +0.25(+0.78%) |
Feb 08, 2024 | 32.58 | 32.93 | 32.27 | 32.74 | 3,370,690 | +0.03(+0.09%) |
Feb 07, 2024 | 32.97 | 32.97 | 31.91 | 32.71 | 5,712,011 | -0.11(-0.33%) |
Feb 06, 2024 | 32.72 | 32.98 | 32.55 | 32.82 | 5,792,625 | +0.16(+0.48%) |
Feb 05, 2024 | 32.72 | 32.90 | 32.36 | 32.66 | 5,022,520 | -0.53(-1.60%) |
Feb 02, 2024 | 32.70 | 33.41 | 32.41 | 33.19 | 6,547,302 | +0.07(+0.21%) |
Feb 01, 2024 | 33.64 | 33.77 | 32.14 | 33.13 | 6,562,296 | -0.45(-1.34%) |
Jan 31, 2024 | 33.70 | 34.50 | 33.49 | 33.58 | 7,647,360 | -1.11(-3.19%) |
Jan 30, 2024 | 35.03 | 35.03 | 34.66 | 34.68 | 5,058,105 | -0.16(-0.45%) |
Jan 29, 2024 | 34.05 | 34.88 | 34.01 | 34.84 | 4,777,038 | +0.66(+1.92%) |
Jan 26, 2024 | 34.34 | 34.56 | 34.14 | 34.18 | 4,511,602 | -0.04(-0.11%) |
Jan 25, 2024 | 34.38 | 34.49 | 33.65 | 34.22 | 4,865,119 | +0.20(+0.58%) |
Jan 24, 2024 | 33.95 | 34.27 | 33.56 | 34.03 | 5,285,106 | +0.59(+1.76%) |
Jan 23, 2024 | 34.07 | 34.16 | 33.43 | 33.44 | 6,117,408 | -0.45(-1.33%) |
Jan 22, 2024 | 33.54 | 34.15 | 33.51 | 33.89 | 7,810,978 | +0.34(+1.02%) |
Jan 19, 2024 | 33.57 | 33.65 | 32.62 | 33.55 | 8,943,412 | +0.95(+2.92%) |
Jan 18, 2024 | 33.26 | 33.26 | 32.20 | 32.60 | 9,896,023 | -0.54(-1.63%) |
Jan 17, 2024 | 32.61 | 33.45 | 32.40 | 33.14 | 7,406,148 | +0.18(+0.54%) |
Jan 16, 2024 | 33.17 | 33.29 | 32.79 | 32.96 | 7,572,891 | -0.74(-2.18%) |
Jan 12, 2024 | 34.08 | 34.42 | 33.42 | 33.69 | 5,663,733 | -0.48(-1.41%) |
Jan 11, 2024 | 34.77 | 34.89 | 33.65 | 34.17 | 6,277,607 | -0.50(-1.44%) |
Jan 10, 2024 | 34.58 | 34.71 | 34.24 | 34.67 | 3,821,356 | +0.05(+0.14%) |
Jan 09, 2024 | 34.36 | 34.78 | 34.27 | 34.63 | 4,332,156 | -0.32(-0.93%) |
Jan 08, 2024 | 34.53 | 35.00 | 34.22 | 34.95 | 4,786,212 | +0.24(+0.68%) |
Jan 05, 2024 | 33.64 | 34.90 | 33.54 | 34.71 | 6,888,658 | +0.96(+2.85%) |
Jan 04, 2024 | 33.33 | 33.98 | 33.24 | 33.75 | 6,278,540 | +0.43(+1.29%) |
Jan 03, 2024 | 33.65 | 33.80 | 33.15 | 33.32 | 5,327,732 | -0.78(-2.30%) |