Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 42.20 | 42.23 | 42.13 | 42.18 | 934,277 | -0.06(-0.14%) |
May 21, 2024 | 42.24 | 42.30 | 42.24 | 42.24 | 566,471 | -0.01(-0.02%) |
May 20, 2024 | 42.24 | 42.25 | 42.20 | 42.25 | 1,136,016 | +0.02(+0.05%) |
May 17, 2024 | 42.27 | 42.27 | 42.20 | 42.23 | 1,114,660 | -0.01(-0.02%) |
May 16, 2024 | 42.34 | 42.34 | 42.24 | 42.24 | 969,897 | -0.08(-0.19%) |
May 15, 2024 | 42.28 | 42.34 | 42.23 | 42.32 | 1,227,278 | +0.16(+0.38%) |
May 14, 2024 | 42.15 | 42.16 | 42.10 | 42.16 | 750,748 | +0.07(+0.17%) |
May 13, 2024 | 42.19 | 42.19 | 42.08 | 42.09 | 1,296,071 | -0.02(-0.05%) |
May 10, 2024 | 42.20 | 42.20 | 42.07 | 42.11 | 751,694 | -0.08(-0.19%) |
May 09, 2024 | 42.15 | 42.19 | 42.11 | 42.19 | 999,053 | +0.03(+0.07%) |
May 08, 2024 | 42.18 | 42.20 | 42.14 | 42.16 | 1,344,978 | -0.07(-0.17%) |
May 07, 2024 | 42.29 | 42.29 | 42.17 | 42.23 | 918,163 | +0.00(+0.00%) |
May 06, 2024 | 42.23 | 42.26 | 42.21 | 42.23 | 2,298,338 | +0.03(+0.07%) |
May 03, 2024 | 42.24 | 42.30 | 42.14 | 42.20 | 1,020,877 | +0.15(+0.36%) |
May 02, 2024 | 41.95 | 42.08 | 41.89 | 42.05 | 1,634,942 | +0.18(+0.43%) |
May 01, 2024 | 41.72 | 42.01 | 41.70 | 41.87 | 1,128,186 | +0.15(+0.35%) |
Apr 30, 2024 | 41.82 | 41.89 | 41.71 | 41.72 | 1,182,233 | -0.19(-0.45%) |
Apr 29, 2024 | 41.88 | 41.94 | 41.87 | 41.91 | 5,414,867 | +0.08(+0.19%) |
Apr 26, 2024 | 41.78 | 41.86 | 41.76 | 41.83 | 2,105,400 | +0.11(+0.26%) |
Apr 25, 2024 | 41.61 | 41.74 | 41.52 | 41.72 | 824,732 | -0.07(-0.17%) |
Apr 24, 2024 | 41.88 | 41.88 | 41.72 | 41.79 | 915,200 | -0.08(-0.19%) |
Apr 23, 2024 | 41.76 | 41.90 | 41.72 | 41.87 | 1,035,871 | +0.14(+0.33%) |
Apr 22, 2024 | 41.62 | 41.74 | 41.60 | 41.73 | 1,202,629 | +0.18(+0.43%) |
Apr 19, 2024 | 41.54 | 41.59 | 41.52 | 41.55 | 1,273,661 | +0.06(+0.14%) |
Apr 18, 2024 | 41.45 | 41.50 | 41.40 | 41.49 | 1,286,857 | +0.03(+0.07%) |
Apr 17, 2024 | 41.50 | 41.54 | 41.43 | 41.46 | 5,173,009 | +0.06(+0.14%) |
Apr 16, 2024 | 41.50 | 41.51 | 41.37 | 41.41 | 2,328,131 | -0.11(-0.26%) |
Apr 15, 2024 | 41.72 | 41.72 | 41.47 | 41.51 | 1,084,336 | -0.18(-0.43%) |
Apr 12, 2024 | 41.66 | 41.70 | 41.64 | 41.69 | 2,320,005 | +0.00(+0.00%) |
Apr 11, 2024 | 41.76 | 41.78 | 41.62 | 41.69 | 2,447,223 | -0.06(-0.14%) |
Apr 10, 2024 | 41.80 | 41.86 | 41.68 | 41.75 | 3,651,298 | -0.29(-0.69%) |
Apr 09, 2024 | 42.01 | 42.07 | 41.98 | 42.04 | 2,152,628 | +0.10(+0.24%) |
Apr 08, 2024 | 41.87 | 41.97 | 41.85 | 41.94 | 1,212,277 | +0.08(+0.19%) |
Apr 05, 2024 | 41.87 | 41.91 | 41.85 | 41.86 | 917,432 | -0.01(-0.02%) |
Apr 04, 2024 | 42.00 | 42.03 | 41.83 | 41.87 | 1,509,949 | -0.03(-0.07%) |
Apr 03, 2024 | 41.86 | 41.94 | 41.81 | 41.90 | 1,607,088 | +0.02(+0.05%) |
Apr 02, 2024 | 41.84 | 41.89 | 41.81 | 41.88 | 880,803 | -0.05(-0.12%) |
Apr 01, 2024 | 42.06 | 42.07 | 41.91 | 41.93 | 1,064,436 | -0.13(-0.30%) |
Mar 28, 2024 | 42.10 | 42.10 | 42.10 | 42.06 | 994,175 | -0.08(-0.19%) |
Mar 27, 2024 | 42.06 | 42.14 | 42.02 | 42.14 | 1,036,081 | +0.18(+0.42%) |
Mar 26, 2024 | 42.03 | 42.03 | 41.94 | 41.96 | 656,012 | -0.02(-0.05%) |
Mar 25, 2024 | 41.98 | 42.01 | 41.96 | 41.98 | 873,077 | -0.06(-0.14%) |
Mar 22, 2024 | 42.10 | 42.11 | 42.01 | 42.04 | 1,339,647 | -0.02(-0.05%) |
Mar 21, 2024 | 42.16 | 42.18 | 42.02 | 42.06 | 935,430 | -0.03(-0.07%) |
Mar 20, 2024 | 41.99 | 42.11 | 41.94 | 42.09 | 590,662 | +0.11(+0.26%) |
Mar 19, 2024 | 41.85 | 42.01 | 41.84 | 41.98 | 775,303 | +0.11(+0.26%) |
Mar 18, 2024 | 41.88 | 41.91 | 41.81 | 41.87 | 1,416,233 | +0.07(+0.17%) |
Mar 15, 2024 | 41.79 | 41.86 | 41.75 | 41.80 | 663,523 | -0.01(-0.02%) |
Mar 14, 2024 | 41.97 | 41.97 | 41.79 | 41.81 | 5,535,245 | -0.14(-0.33%) |
Mar 13, 2024 | 41.88 | 42.04 | 41.88 | 41.95 | 639,976 | +0.02(+0.05%) |
Mar 12, 2024 | 41.96 | 41.96 | 41.86 | 41.93 | 1,055,220 | +0.04(+0.09%) |
Mar 11, 2024 | 41.86 | 41.92 | 41.85 | 41.89 | 2,225,146 | -0.01(-0.02%) |
Mar 08, 2024 | 41.93 | 42.05 | 41.89 | 41.90 | 833,476 | +0.02(+0.05%) |
Mar 07, 2024 | 41.94 | 41.96 | 41.86 | 41.88 | 997,289 | +0.04(+0.09%) |
Mar 06, 2024 | 41.85 | 41.90 | 41.81 | 41.84 | 870,350 | +0.06(+0.14%) |
Mar 05, 2024 | 41.81 | 41.89 | 41.76 | 41.78 | 710,377 | -0.05(-0.12%) |
Mar 04, 2024 | 41.78 | 41.84 | 41.76 | 41.83 | 1,062,180 | +0.02(+0.05%) |
Mar 01, 2024 | 41.73 | 41.84 | 41.66 | 41.81 | 918,230 | +0.14(+0.34%) |
Feb 29, 2024 | 41.71 | 41.77 | 41.65 | 41.67 | 815,960 | +0.04(+0.09%) |
Feb 28, 2024 | 41.61 | 41.67 | 41.59 | 41.63 | 832,909 | +0.00(+0.00%) |
Feb 27, 2024 | 41.59 | 41.63 | 41.56 | 41.63 | 1,006,244 | +0.03(+0.07%) |
Feb 26, 2024 | 41.69 | 41.69 | 41.57 | 41.60 | 616,345 | -0.11(-0.26%) |
Feb 23, 2024 | 41.69 | 41.74 | 41.66 | 41.71 | 1,939,270 | +0.05(+0.12%) |
Feb 22, 2024 | 41.62 | 41.67 | 41.59 | 41.66 | 2,771,808 | +0.13(+0.31%) |
Feb 21, 2024 | 41.54 | 41.57 | 41.46 | 41.53 | 1,719,822 | -0.06(-0.14%) |
Feb 20, 2024 | 41.48 | 41.59 | 41.46 | 41.59 | 1,615,727 | +0.11(+0.26%) |
Feb 16, 2024 | 41.50 | 41.52 | 41.44 | 41.48 | 1,595,348 | -0.12(-0.28%) |
Feb 15, 2024 | 41.55 | 41.62 | 41.50 | 41.60 | 7,395,138 | +0.12(+0.28%) |
Feb 14, 2024 | 41.48 | 41.54 | 41.43 | 41.48 | 1,306,665 | +0.10(+0.24%) |
Feb 13, 2024 | 41.40 | 41.46 | 41.31 | 41.39 | 718,552 | -0.19(-0.45%) |
Feb 12, 2024 | 41.68 | 41.71 | 41.57 | 41.57 | 1,088,653 | -0.08(-0.19%) |
Feb 09, 2024 | 41.61 | 41.69 | 41.56 | 41.65 | 688,642 | +0.05(+0.12%) |
Feb 08, 2024 | 41.59 | 41.62 | 41.54 | 41.60 | 768,373 | +0.03(+0.07%) |
Feb 07, 2024 | 41.58 | 41.60 | 41.49 | 41.57 | 921,826 | +0.06(+0.14%) |
Feb 06, 2024 | 41.43 | 41.56 | 41.43 | 41.51 | 793,094 | +0.09(+0.21%) |
Feb 05, 2024 | 41.46 | 41.46 | 41.31 | 41.43 | 2,045,620 | -0.08(-0.19%) |
Feb 02, 2024 | 41.47 | 41.55 | 41.44 | 41.50 | 1,198,596 | -0.13(-0.31%) |
Feb 01, 2024 | 41.53 | 41.68 | 41.48 | 41.63 | 4,688,374 | +0.16(+0.38%) |
Jan 31, 2024 | 41.62 | 41.65 | 41.47 | 41.48 | 4,960,567 | -0.07(-0.16%) |
Jan 30, 2024 | 41.61 | 41.61 | 41.50 | 41.54 | 4,806,211 | -0.05(-0.12%) |
Jan 29, 2024 | 41.55 | 41.60 | 41.49 | 41.59 | 786,964 | +0.07(+0.16%) |
Jan 26, 2024 | 41.56 | 41.60 | 41.52 | 41.52 | 1,125,824 | -0.02(-0.05%) |
Jan 25, 2024 | 41.43 | 41.54 | 41.40 | 41.54 | 1,337,812 | +0.21(+0.50%) |
Jan 24, 2024 | 41.44 | 41.45 | 41.29 | 41.34 | 858,378 | +0.01(+0.02%) |
Jan 23, 2024 | 41.36 | 41.37 | 41.27 | 41.33 | 837,761 | +0.00(+0.00%) |
Jan 22, 2024 | 41.33 | 41.43 | 41.31 | 41.33 | 1,665,159 | +0.05(+0.12%) |
Jan 19, 2024 | 41.30 | 41.33 | 41.17 | 41.28 | 953,682 | +0.02(+0.05%) |
Jan 18, 2024 | 41.22 | 41.27 | 41.19 | 41.26 | 795,047 | +0.05(+0.12%) |
Jan 17, 2024 | 41.24 | 41.24 | 41.13 | 41.21 | 1,359,601 | -0.11(-0.26%) |
Jan 16, 2024 | 41.42 | 41.45 | 41.28 | 41.32 | 1,111,420 | -0.19(-0.45%) |
Jan 12, 2024 | 41.54 | 41.59 | 41.46 | 41.50 | 865,984 | +0.03(+0.07%) |
Jan 11, 2024 | 41.39 | 41.48 | 41.28 | 41.48 | 770,025 | +0.14(+0.33%) |
Jan 10, 2024 | 41.36 | 41.40 | 41.32 | 41.34 | 685,348 | +0.05(+0.12%) |
Jan 09, 2024 | 41.20 | 41.33 | 41.18 | 41.29 | 871,246 | +0.06(+0.14%) |
Jan 08, 2024 | 41.10 | 41.27 | 41.08 | 41.23 | 854,387 | +0.17(+0.40%) |
Jan 05, 2024 | 41.01 | 41.21 | 41.01 | 41.06 | 1,492,626 | +0.02(+0.05%) |
Jan 04, 2024 | 41.10 | 41.14 | 41.04 | 41.05 | 1,322,984 | -0.12(-0.29%) |
Jan 03, 2024 | 41.07 | 41.21 | 41.03 | 41.16 | 1,246,078 | -0.04(-0.09%) |
Jan 02, 2024 | 41.24 | 41.26 | 41.18 | 41.20 | 1,650,771 | -0.08(-0.19%) |
Dec 29, 2023 | 41.42 | 41.48 | 41.28 | 41.28 | 1,117,533 | -0.14(-0.33%) |
Dec 28, 2023 | 41.49 | 41.50 | 41.37 | 41.42 | 2,358,146 | -0.12(-0.28%) |
Dec 27, 2023 | 41.42 | 41.60 | 41.41 | 41.53 | 2,390,390 | +0.15(+0.35%) |
Dec 26, 2023 | 41.33 | 41.41 | 41.33 | 41.39 | 836,656 | +0.07(+0.17%) |
Dec 22, 2023 | 41.43 | 41.45 | 41.30 | 41.32 | 718,880 | -0.05(-0.12%) |
Dec 21, 2023 | 41.37 | 41.40 | 41.27 | 41.37 | 1,688,239 | +0.15(+0.36%) |
Dec 20, 2023 | 41.26 | 41.36 | 41.21 | 41.22 | 6,685,460 | -0.02(-0.05%) |
Dec 19, 2023 | 41.19 | 41.26 | 41.14 | 41.24 | 977,085 | +0.11(+0.26%) |
Dec 18, 2023 | 41.18 | 41.18 | 41.05 | 41.13 | 2,507,416 | +0.03(+0.07%) |
Dec 15, 2023 | 41.14 | 41.15 | 41.01 | 41.10 | 2,184,346 | -0.06(-0.14%) |
Dec 14, 2023 | 41.22 | 41.33 | 41.13 | 41.16 | 2,015,072 | +0.06(+0.15%) |
Dec 13, 2023 | 40.73 | 41.10 | 40.68 | 41.10 | 1,221,887 | +0.44(+1.08%) |
Dec 12, 2023 | 40.58 | 40.66 | 40.49 | 40.66 | 498,263 | +0.11(+0.26%) |
Dec 11, 2023 | 40.53 | 40.56 | 40.45 | 40.56 | 1,409,005 | -0.03(-0.07%) |
Dec 08, 2023 | 40.56 | 40.60 | 40.49 | 40.59 | 803,281 | -0.03(-0.07%) |
Dec 07, 2023 | 40.64 | 40.68 | 40.60 | 40.62 | 903,925 | +0.06(+0.14%) |
Dec 06, 2023 | 40.65 | 40.65 | 40.55 | 40.56 | 1,072,196 | -0.01(-0.02%) |
Dec 05, 2023 | 40.50 | 40.61 | 40.50 | 40.57 | 755,782 | +0.01(+0.02%) |
Dec 04, 2023 | 40.44 | 40.57 | 40.44 | 40.56 | 1,397,522 | -0.04(-0.10%) |
Dec 01, 2023 | 40.32 | 40.61 | 40.27 | 40.60 | 747,243 | +0.23(+0.58%) |
Nov 30, 2023 | 40.42 | 40.42 | 40.25 | 40.36 | 1,059,588 | -0.03(-0.07%) |
Nov 29, 2023 | 40.37 | 40.49 | 40.35 | 40.39 | 1,657,038 | +0.14(+0.36%) |
Nov 28, 2023 | 40.09 | 40.27 | 40.09 | 40.25 | 1,141,765 | +0.12(+0.29%) |
Nov 27, 2023 | 40.11 | 40.15 | 40.06 | 40.13 | 727,128 | +0.04(+0.10%) |
Nov 24, 2023 | 40.09 | 40.11 | 40.07 | 40.09 | 239,829 | -0.02(-0.05%) |
Nov 22, 2023 | 40.11 | 40.15 | 40.02 | 40.11 | 822,022 | +0.06(+0.14%) |
Nov 21, 2023 | 40.01 | 40.06 | 40.01 | 40.05 | 1,812,653 | +0.02(+0.05%) |
Nov 20, 2023 | 40.01 | 40.07 | 39.97 | 40.03 | 1,207,550 | +0.04(+0.10%) |
Nov 17, 2023 | 39.95 | 40.00 | 39.89 | 40.00 | 1,171,602 | +0.06(+0.15%) |
Nov 16, 2023 | 39.95 | 39.98 | 39.87 | 39.94 | 2,742,607 | +0.00(+0.00%) |
Nov 15, 2023 | 40.03 | 40.03 | 39.91 | 39.94 | 1,254,844 | -0.08(-0.19%) |
Nov 14, 2023 | 40.02 | 40.10 | 40.01 | 40.01 | 674,318 | +0.30(+0.75%) |
Nov 13, 2023 | 39.69 | 39.76 | 39.64 | 39.71 | 619,644 | -0.01(-0.02%) |
Nov 10, 2023 | 39.67 | 39.77 | 39.67 | 39.72 | 1,254,722 | +0.14(+0.34%) |
Nov 09, 2023 | 39.78 | 39.78 | 39.58 | 39.59 | 1,051,083 | -0.19(-0.49%) |
Nov 08, 2023 | 39.80 | 39.81 | 39.74 | 39.78 | 1,760,754 | +0.03(+0.07%) |
Nov 07, 2023 | 39.70 | 39.79 | 39.65 | 39.75 | 1,120,998 | +0.01(+0.02%) |
Nov 06, 2023 | 39.83 | 39.87 | 39.72 | 39.74 | 1,703,087 | -0.16(-0.41%) |
Nov 03, 2023 | 39.76 | 39.91 | 39.66 | 39.91 | 3,125,672 | +0.37(+0.93%) |
Nov 02, 2023 | 39.38 | 39.58 | 39.38 | 39.54 | 1,009,972 | +0.32(+0.81%) |
Nov 01, 2023 | 39.03 | 39.23 | 39.00 | 39.22 | 2,090,759 | +0.25(+0.65%) |
Oct 31, 2023 | 38.88 | 39.05 | 38.86 | 38.97 | 1,174,618 | +0.12(+0.30%) |
Oct 30, 2023 | 38.86 | 38.93 | 38.84 | 38.85 | 1,081,883 | -0.02(-0.05%) |
Oct 27, 2023 | 38.97 | 38.99 | 38.81 | 38.87 | 1,320,352 | -0.05(-0.12%) |
Oct 26, 2023 | 38.82 | 38.97 | 38.79 | 38.92 | 897,958 | +0.10(+0.25%) |
Oct 25, 2023 | 38.93 | 38.93 | 38.78 | 38.82 | 878,343 | -0.13(-0.35%) |
Oct 24, 2023 | 38.91 | 38.98 | 38.85 | 38.96 | 849,898 | +0.12(+0.32%) |
Oct 23, 2023 | 38.63 | 38.90 | 38.60 | 38.83 | 779,804 | +0.15(+0.40%) |
Oct 20, 2023 | 38.68 | 38.76 | 38.63 | 38.68 | 2,905,629 | +0.04(+0.10%) |
Oct 19, 2023 | 38.74 | 38.87 | 38.63 | 38.64 | 1,501,368 | -0.09(-0.22%) |
Oct 18, 2023 | 38.84 | 38.88 | 38.71 | 38.73 | 1,684,759 | -0.13(-0.35%) |
Oct 17, 2023 | 38.85 | 38.96 | 38.82 | 38.86 | 1,418,197 | -0.12(-0.32%) |
Oct 16, 2023 | 39.02 | 39.06 | 38.97 | 38.99 | 627,490 | -0.01(-0.02%) |
Oct 13, 2023 | 39.16 | 39.21 | 38.97 | 39.00 | 916,754 | -0.02(-0.05%) |
Oct 12, 2023 | 39.15 | 39.15 | 38.94 | 39.02 | 1,402,892 | -0.15(-0.39%) |
Oct 11, 2023 | 39.26 | 39.28 | 39.04 | 39.17 | 797,986 | -0.01(-0.02%) |
Oct 10, 2023 | 39.14 | 39.26 | 39.06 | 39.18 | 916,554 | +0.00(+0.00%) |
Oct 09, 2023 | 39.00 | 39.19 | 38.98 | 39.18 | 853,593 | +0.22(+0.57%) |
Oct 06, 2023 | 38.78 | 39.01 | 38.74 | 38.96 | 1,219,294 | +0.04(+0.10%) |
Oct 05, 2023 | 38.87 | 38.98 | 38.85 | 38.92 | 3,699,629 | +0.01(+0.02%) |
Oct 04, 2023 | 38.87 | 38.92 | 38.76 | 38.91 | 5,263,875 | +0.13(+0.35%) |
Oct 03, 2023 | 38.97 | 39.01 | 38.74 | 38.78 | 1,678,563 | -0.28(-0.71%) |
Oct 02, 2023 | 39.19 | 39.19 | 39.02 | 39.06 | 2,587,188 | -0.17(-0.43%) |
Sep 29, 2023 | 39.41 | 39.41 | 39.20 | 39.22 | 2,471,316 | -0.02(-0.05%) |
Sep 28, 2023 | 39.10 | 39.28 | 39.05 | 39.24 | 2,219,008 | +0.14(+0.37%) |
Sep 27, 2023 | 39.24 | 39.25 | 39.05 | 39.10 | 3,235,040 | -0.01(-0.02%) |
Sep 26, 2023 | 39.22 | 39.25 | 39.08 | 39.11 | 9,027,387 | -0.16(-0.41%) |
Sep 25, 2023 | 39.22 | 39.27 | 39.23 | 39.27 | 1,149,059 | -0.01(-0.02%) |
Sep 22, 2023 | 39.31 | 39.39 | 39.28 | 39.28 | 1,169,815 | +0.04(+0.10%) |
Sep 21, 2023 | 39.31 | 39.33 | 39.23 | 39.24 | 2,214,943 | -0.17(-0.44%) |
Sep 20, 2023 | 39.52 | 39.57 | 39.42 | 39.42 | 935,393 | -0.04(-0.10%) |
Sep 19, 2023 | 39.45 | 39.49 | 39.42 | 39.45 | 1,174,257 | -0.05(-0.12%) |
Sep 18, 2023 | 39.47 | 39.55 | 39.47 | 39.50 | 1,179,218 | +0.00(+0.00%) |
Sep 15, 2023 | 39.51 | 39.55 | 39.47 | 39.50 | 640,638 | -0.08(-0.19%) |
Sep 14, 2023 | 39.61 | 39.61 | 39.54 | 39.58 | 969,481 | +0.04(+0.10%) |
Sep 13, 2023 | 39.50 | 39.58 | 39.48 | 39.54 | 1,950,466 | +0.06(+0.15%) |
Sep 12, 2023 | 39.45 | 39.53 | 39.44 | 39.48 | 668,497 | -0.03(-0.07%) |
Sep 11, 2023 | 39.50 | 39.52 | 39.45 | 39.51 | 530,146 | +0.05(+0.12%) |
Sep 08, 2023 | 39.50 | 39.58 | 39.44 | 39.46 | 620,506 | -0.01(-0.02%) |
Sep 07, 2023 | 39.34 | 39.51 | 39.34 | 39.47 | 700,693 | +0.08(+0.19%) |
Sep 06, 2023 | 39.42 | 39.42 | 39.30 | 39.40 | 653,983 | -0.03(-0.07%) |
Sep 05, 2023 | 39.58 | 39.58 | 39.41 | 39.42 | 719,097 | -0.16(-0.41%) |