Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 43.79 | 43.92 | 43.59 | 43.60 | 1,825,513 | +0.11(+0.25%) |
May 09, 2024 | 43.54 | 43.63 | 43.40 | 43.49 | 1,446,274 | -0.36(-0.82%) |
May 08, 2024 | 43.76 | 43.91 | 43.62 | 43.85 | 1,678,401 | +0.41(+0.93%) |
May 07, 2024 | 43.61 | 43.74 | 43.40 | 43.44 | 1,845,383 | +0.19(+0.45%) |
May 06, 2024 | 43.21 | 43.29 | 42.97 | 43.25 | 1,321,190 | +0.32(+0.74%) |
May 03, 2024 | 43.14 | 43.28 | 42.93 | 42.93 | 1,517,944 | -0.06(-0.13%) |
May 02, 2024 | 43.13 | 43.17 | 42.70 | 42.99 | 2,237,082 | +0.83(+1.97%) |
May 01, 2024 | 42.31 | 42.46 | 42.02 | 42.16 | 2,354,745 | +0.07(+0.16%) |
Apr 30, 2024 | 42.55 | 42.72 | 42.08 | 42.09 | 3,526,352 | +1.35(+3.32%) |
Apr 29, 2024 | 40.78 | 40.90 | 40.67 | 40.74 | 1,676,395 | +0.27(+0.67%) |
Apr 26, 2024 | 40.42 | 40.54 | 40.21 | 40.47 | 1,452,435 | +0.09(+0.22%) |
Apr 25, 2024 | 39.93 | 40.46 | 39.91 | 40.38 | 1,828,725 | +0.12(+0.29%) |
Apr 24, 2024 | 40.22 | 40.33 | 40.06 | 40.27 | 1,610,216 | -0.19(-0.48%) |
Apr 23, 2024 | 40.15 | 40.50 | 40.12 | 40.46 | 1,639,653 | +0.26(+0.65%) |
Apr 22, 2024 | 39.86 | 40.31 | 39.79 | 40.20 | 2,181,753 | +1.06(+2.71%) |
Apr 19, 2024 | 38.69 | 39.18 | 38.63 | 39.14 | 1,722,759 | +0.13(+0.32%) |
Apr 18, 2024 | 38.89 | 39.09 | 38.78 | 39.01 | 1,599,549 | +0.40(+1.03%) |
Apr 17, 2024 | 38.76 | 38.88 | 38.42 | 38.62 | 1,782,097 | +0.32(+0.83%) |
Apr 16, 2024 | 38.47 | 38.51 | 38.11 | 38.30 | 2,996,529 | -0.89(-2.27%) |
Apr 15, 2024 | 39.86 | 39.99 | 39.10 | 39.18 | 2,549,960 | -0.06(-0.15%) |
Apr 12, 2024 | 39.66 | 39.80 | 39.17 | 39.24 | 3,492,771 | -0.31(-0.78%) |
Apr 11, 2024 | 39.54 | 39.65 | 39.14 | 39.55 | 2,132,199 | -0.83(-2.06%) |
Apr 10, 2024 | 40.14 | 40.44 | 40.03 | 40.38 | 3,872,545 | +0.63(+1.58%) |
Apr 09, 2024 | 39.83 | 39.92 | 39.54 | 39.75 | 1,998,931 | +0.14(+0.37%) |
Apr 08, 2024 | 39.47 | 39.66 | 39.37 | 39.61 | 1,608,007 | +0.28(+0.71%) |
Apr 05, 2024 | 39.03 | 39.33 | 38.89 | 39.33 | 1,453,659 | +0.53(+1.37%) |
Apr 04, 2024 | 39.49 | 39.56 | 38.75 | 38.80 | 3,106,127 | +0.04(+0.10%) |
Apr 03, 2024 | 38.24 | 38.81 | 38.20 | 38.76 | 1,941,879 | +0.78(+2.06%) |
Apr 02, 2024 | 37.79 | 37.99 | 37.71 | 37.98 | 1,427,901 | +0.01(+0.03%) |
Apr 01, 2024 | 38.03 | 38.10 | 37.75 | 37.97 | 1,361,422 | -0.05(-0.13%) |
Mar 28, 2024 | 38.21 | 37.98 | 37.98 | 38.02 | 1,842,108 | +0.36(+0.95%) |
Mar 27, 2024 | 37.72 | 37.82 | 37.61 | 37.66 | 2,392,210 | -0.69(-1.79%) |
Mar 26, 2024 | 38.35 | 38.45 | 38.31 | 38.34 | 2,064,947 | +0.17(+0.46%) |
Mar 25, 2024 | 38.08 | 38.33 | 38.08 | 38.17 | 1,718,597 | +0.00(+0.00%) |
Mar 22, 2024 | 38.34 | 38.38 | 38.13 | 38.17 | 1,365,199 | +0.02(+0.05%) |
Mar 21, 2024 | 38.06 | 38.38 | 38.04 | 38.15 | 2,564,372 | +0.42(+1.13%) |
Mar 20, 2024 | 37.07 | 37.73 | 37.04 | 37.73 | 2,440,289 | +0.54(+1.45%) |
Mar 19, 2024 | 37.06 | 37.25 | 37.03 | 37.19 | 1,339,703 | +0.08(+0.21%) |
Mar 18, 2024 | 37.38 | 37.38 | 37.05 | 37.11 | 2,004,581 | +0.20(+0.55%) |
Mar 15, 2024 | 36.79 | 36.98 | 36.74 | 36.91 | 2,322,649 | +0.66(+1.81%) |
Mar 14, 2024 | 36.43 | 36.52 | 36.10 | 36.25 | 1,438,722 | -0.44(-1.21%) |
Mar 13, 2024 | 36.82 | 36.89 | 36.50 | 36.69 | 2,113,214 | -0.02(-0.05%) |
Mar 12, 2024 | 36.68 | 36.78 | 36.55 | 36.71 | 2,494,622 | +0.85(+2.37%) |
Mar 11, 2024 | 35.77 | 35.93 | 35.67 | 35.86 | 2,558,915 | -0.30(-0.83%) |
Mar 08, 2024 | 36.29 | 36.43 | 36.08 | 36.16 | 1,953,139 | -0.42(-1.16%) |
Mar 07, 2024 | 36.54 | 36.73 | 36.42 | 36.59 | 2,272,062 | +0.19(+0.53%) |
Mar 06, 2024 | 36.32 | 36.49 | 36.18 | 36.39 | 3,635,086 | +0.28(+0.77%) |
Mar 05, 2024 | 35.93 | 36.29 | 35.93 | 36.12 | 2,384,919 | +0.14(+0.39%) |
Mar 04, 2024 | 35.89 | 36.09 | 35.88 | 35.98 | 2,290,297 | -0.19(-0.51%) |
Mar 01, 2024 | 36.24 | 36.33 | 35.99 | 36.16 | 2,377,952 | -0.19(-0.51%) |
Feb 29, 2024 | 36.42 | 36.47 | 35.99 | 36.35 | 4,491,007 | +0.64(+1.79%) |
Feb 28, 2024 | 36.00 | 36.09 | 35.57 | 35.71 | 4,601,199 | +0.12(+0.34%) |
Feb 27, 2024 | 35.65 | 35.72 | 35.55 | 35.59 | 3,158,345 | +0.26(+0.74%) |
Feb 26, 2024 | 35.36 | 35.43 | 35.10 | 35.33 | 2,158,480 | -0.11(-0.31%) |
Feb 23, 2024 | 35.41 | 35.54 | 35.29 | 35.44 | 2,496,075 | +0.45(+1.30%) |
Feb 22, 2024 | 34.71 | 35.04 | 34.64 | 34.98 | 4,679,829 | +0.45(+1.32%) |
Feb 21, 2024 | 34.78 | 34.92 | 34.43 | 34.53 | 8,884,635 | -3.37(-8.89%) |
Feb 20, 2024 | 37.79 | 37.97 | 37.77 | 37.90 | 1,861,556 | +0.49(+1.31%) |
Feb 16, 2024 | 37.33 | 37.53 | 37.20 | 37.40 | 1,966,041 | +0.42(+1.13%) |
Feb 15, 2024 | 36.62 | 37.00 | 36.56 | 36.99 | 1,567,269 | +0.54(+1.48%) |
Feb 14, 2024 | 36.38 | 36.53 | 36.23 | 36.45 | 1,963,612 | +0.59(+1.66%) |
Feb 13, 2024 | 36.14 | 36.16 | 35.66 | 35.86 | 2,433,018 | -0.17(-0.46%) |
Feb 12, 2024 | 35.80 | 36.14 | 35.80 | 36.02 | 1,562,778 | -0.19(-0.51%) |
Feb 09, 2024 | 36.10 | 36.21 | 35.90 | 36.21 | 1,417,641 | -0.20(-0.56%) |
Feb 08, 2024 | 36.57 | 36.67 | 36.33 | 36.41 | 2,029,125 | -0.65(-1.75%) |
Feb 07, 2024 | 37.15 | 37.18 | 36.88 | 37.06 | 2,123,645 | -0.04(-0.10%) |
Feb 06, 2024 | 37.00 | 37.29 | 36.94 | 37.10 | 2,296,345 | +0.60(+1.65%) |
Feb 05, 2024 | 36.50 | 36.57 | 36.24 | 36.50 | 1,936,333 | -0.01(-0.03%) |
Feb 02, 2024 | 36.53 | 36.63 | 36.30 | 36.50 | 2,093,788 | -0.14(-0.38%) |
Feb 01, 2024 | 36.76 | 36.76 | 36.24 | 36.64 | 2,227,066 | +0.16(+0.43%) |
Jan 31, 2024 | 37.08 | 37.15 | 36.47 | 36.49 | 2,830,603 | -0.49(-1.33%) |
Jan 30, 2024 | 36.73 | 36.99 | 36.73 | 36.98 | 1,387,231 | +0.17(+0.45%) |
Jan 29, 2024 | 36.71 | 36.82 | 36.47 | 36.81 | 1,106,039 | +0.03(+0.08%) |
Jan 26, 2024 | 36.79 | 36.86 | 36.63 | 36.78 | 1,876,781 | +0.60(+1.67%) |
Jan 25, 2024 | 36.21 | 36.23 | 35.96 | 36.18 | 1,661,178 | +0.23(+0.65%) |
Jan 24, 2024 | 36.27 | 36.28 | 35.95 | 35.95 | 1,861,721 | +0.30(+0.83%) |
Jan 23, 2024 | 35.62 | 35.74 | 35.54 | 35.65 | 1,871,724 | +0.09(+0.26%) |
Jan 22, 2024 | 35.52 | 35.73 | 35.48 | 35.56 | 2,420,163 | +0.32(+0.89%) |
Jan 19, 2024 | 34.92 | 35.26 | 34.84 | 35.24 | 2,509,860 | +0.09(+0.26%) |
Jan 18, 2024 | 35.14 | 35.22 | 34.95 | 35.15 | 2,203,829 | +0.29(+0.82%) |
Jan 17, 2024 | 34.64 | 34.92 | 34.56 | 34.86 | 3,262,477 | -0.34(-0.97%) |
Jan 16, 2024 | 35.34 | 35.39 | 35.12 | 35.21 | 5,287,653 | -1.33(-3.63%) |
Jan 12, 2024 | 36.74 | 36.87 | 36.38 | 36.53 | 2,831,375 | -0.04(-0.10%) |
Jan 11, 2024 | 37.29 | 37.32 | 36.45 | 36.57 | 5,320,413 | -1.13(-3.00%) |
Jan 10, 2024 | 37.59 | 37.76 | 37.56 | 37.70 | 1,841,903 | +0.06(+0.15%) |
Jan 09, 2024 | 37.92 | 37.97 | 37.62 | 37.65 | 2,911,338 | -0.79(-2.05%) |
Jan 08, 2024 | 38.05 | 38.43 | 37.96 | 38.43 | 2,299,482 | +0.64(+1.69%) |
Jan 05, 2024 | 37.49 | 37.95 | 37.49 | 37.79 | 1,754,518 | +0.40(+1.07%) |
Jan 04, 2024 | 37.22 | 37.60 | 37.22 | 37.40 | 1,945,981 | +0.29(+0.78%) |
Jan 03, 2024 | 37.10 | 37.19 | 36.94 | 37.11 | 1,865,264 | -0.11(-0.30%) |
Jan 02, 2024 | 37.21 | 37.37 | 37.02 | 37.22 | 2,016,174 | -0.39(-1.04%) |
Dec 29, 2023 | 37.66 | 37.70 | 37.51 | 37.61 | 1,120,355 | +0.02(+0.05%) |
Dec 28, 2023 | 37.62 | 37.75 | 37.57 | 37.59 | 1,293,983 | -0.19(-0.52%) |
Dec 27, 2023 | 37.71 | 37.82 | 37.66 | 37.79 | 1,372,894 | +0.17(+0.44%) |
Dec 26, 2023 | 37.39 | 37.71 | 37.39 | 37.62 | 1,313,474 | +0.26(+0.70%) |
Dec 22, 2023 | 36.99 | 37.38 | 36.99 | 37.36 | 2,132,393 | +0.51(+1.38%) |
Dec 21, 2023 | 36.70 | 36.86 | 36.68 | 36.85 | 1,310,793 | +0.58(+1.61%) |
Dec 20, 2023 | 36.60 | 36.72 | 36.26 | 36.26 | 1,470,018 | -0.29(-0.79%) |
Dec 19, 2023 | 36.56 | 36.67 | 36.49 | 36.55 | 1,996,401 | +0.32(+0.90%) |
Dec 18, 2023 | 36.34 | 36.36 | 36.17 | 36.23 | 1,181,472 | +0.19(+0.51%) |
Dec 15, 2023 | 36.19 | 36.41 | 36.03 | 36.04 | 2,934,686 | -0.73(-1.99%) |
Dec 14, 2023 | 36.44 | 36.95 | 36.33 | 36.77 | 2,756,712 | +0.15(+0.41%) |
Dec 13, 2023 | 36.39 | 36.67 | 36.06 | 36.63 | 2,211,987 | +0.20(+0.56%) |
Dec 12, 2023 | 36.34 | 36.43 | 36.23 | 36.42 | 1,922,005 | +0.24(+0.67%) |
Dec 11, 2023 | 36.07 | 36.27 | 36.04 | 36.18 | 1,801,649 | -0.19(-0.54%) |
Dec 08, 2023 | 36.13 | 36.39 | 36.13 | 36.38 | 2,059,981 | +0.36(+1.00%) |
Dec 07, 2023 | 35.80 | 36.01 | 35.70 | 36.01 | 1,713,822 | +0.28(+0.78%) |
Dec 06, 2023 | 36.12 | 36.28 | 35.71 | 35.73 | 2,287,453 | +0.31(+0.86%) |
Dec 05, 2023 | 35.47 | 35.61 | 35.43 | 35.43 | 1,435,289 | -0.15(-0.42%) |
Dec 04, 2023 | 35.50 | 35.71 | 35.49 | 35.58 | 1,392,062 | -0.29(-0.80%) |
Dec 01, 2023 | 35.47 | 35.90 | 35.45 | 35.86 | 1,819,664 | +0.21(+0.60%) |
Nov 30, 2023 | 35.56 | 35.68 | 35.46 | 35.65 | 1,685,232 | +0.37(+1.05%) |
Nov 29, 2023 | 35.16 | 35.42 | 35.15 | 35.28 | 2,505,526 | -0.52(-1.45%) |
Nov 28, 2023 | 35.84 | 35.99 | 35.71 | 35.80 | 2,165,630 | -0.02(-0.05%) |
Nov 27, 2023 | 35.77 | 35.84 | 35.62 | 35.82 | 2,258,238 | -0.01(-0.03%) |
Nov 24, 2023 | 35.55 | 35.87 | 35.54 | 35.83 | 1,029,232 | +0.54(+1.52%) |
Nov 22, 2023 | 35.29 | 35.35 | 35.10 | 35.29 | 2,944,592 | -0.49(-1.37%) |
Nov 21, 2023 | 35.82 | 35.89 | 35.72 | 35.78 | 1,805,480 | -0.16(-0.44%) |
Nov 20, 2023 | 35.73 | 35.99 | 35.70 | 35.94 | 1,715,045 | +0.15(+0.41%) |
Nov 17, 2023 | 35.68 | 35.82 | 35.59 | 35.79 | 2,149,828 | +0.50(+1.42%) |
Nov 16, 2023 | 35.17 | 35.40 | 35.15 | 35.29 | 1,927,003 | -0.40(-1.12%) |
Nov 15, 2023 | 35.71 | 35.76 | 35.56 | 35.69 | 2,610,941 | +0.55(+1.56%) |
Nov 14, 2023 | 34.95 | 35.22 | 34.93 | 35.14 | 2,699,561 | +0.43(+1.23%) |
Nov 13, 2023 | 34.72 | 34.78 | 34.55 | 34.71 | 2,316,260 | +0.36(+1.05%) |
Nov 10, 2023 | 34.12 | 34.39 | 33.98 | 34.35 | 1,705,838 | +0.06(+0.16%) |
Nov 09, 2023 | 34.55 | 34.67 | 34.22 | 34.30 | 2,561,988 | -0.11(-0.32%) |
Nov 08, 2023 | 34.47 | 34.61 | 34.26 | 34.41 | 1,867,300 | -0.09(-0.27%) |
Nov 07, 2023 | 34.39 | 34.54 | 34.26 | 34.50 | 2,006,659 | -0.22(-0.63%) |
Nov 06, 2023 | 34.93 | 34.93 | 34.61 | 34.72 | 2,993,441 | +0.45(+1.31%) |
Nov 03, 2023 | 34.22 | 34.37 | 34.12 | 34.27 | 2,452,824 | +0.38(+1.13%) |
Nov 02, 2023 | 33.66 | 33.91 | 33.60 | 33.89 | 2,472,978 | +0.70(+2.10%) |
Nov 01, 2023 | 33.14 | 33.32 | 32.97 | 33.19 | 2,869,081 | -0.06(-0.19%) |
Oct 31, 2023 | 33.31 | 33.40 | 33.01 | 33.25 | 3,356,276 | +0.28(+0.86%) |
Oct 30, 2023 | 33.44 | 33.51 | 32.31 | 32.97 | 7,388,424 | -0.63(-1.88%) |
Oct 27, 2023 | 34.01 | 34.06 | 33.49 | 33.60 | 4,010,232 | -0.52(-1.53%) |
Oct 26, 2023 | 34.27 | 34.40 | 33.98 | 34.12 | 2,413,554 | -0.27(-0.80%) |
Oct 25, 2023 | 34.49 | 34.59 | 34.34 | 34.40 | 1,695,411 | -0.09(-0.27%) |
Oct 24, 2023 | 34.36 | 34.58 | 34.31 | 34.49 | 1,442,645 | -0.01(-0.03%) |
Oct 23, 2023 | 34.45 | 34.74 | 34.37 | 34.50 | 1,523,778 | +0.00(+0.00%) |
Oct 20, 2023 | 34.73 | 34.85 | 34.44 | 34.50 | 3,825,957 | -1.30(-3.63%) |
Oct 19, 2023 | 35.85 | 36.07 | 35.71 | 35.80 | 2,673,535 | -0.51(-1.41%) |
Oct 18, 2023 | 36.66 | 36.71 | 36.26 | 36.31 | 1,905,278 | -0.38(-1.05%) |
Oct 17, 2023 | 36.43 | 36.93 | 36.43 | 36.70 | 1,467,656 | +0.00(+0.00%) |
Oct 16, 2023 | 36.65 | 36.75 | 36.43 | 36.70 | 1,359,033 | +0.31(+0.86%) |
Oct 13, 2023 | 36.61 | 36.81 | 36.30 | 36.39 | 2,395,707 | -0.50(-1.36%) |
Oct 12, 2023 | 37.04 | 37.08 | 36.74 | 36.89 | 1,358,935 | -0.49(-1.30%) |
Oct 11, 2023 | 37.36 | 37.47 | 37.18 | 37.37 | 1,548,358 | +0.27(+0.74%) |
Oct 10, 2023 | 37.12 | 37.19 | 36.94 | 37.10 | 2,598,755 | +0.70(+1.94%) |
Oct 09, 2023 | 36.21 | 36.50 | 36.14 | 36.39 | 1,856,673 | -0.66(-1.78%) |
Oct 06, 2023 | 36.64 | 37.15 | 36.49 | 37.05 | 2,755,320 | +0.64(+1.76%) |
Oct 05, 2023 | 35.86 | 36.45 | 35.85 | 36.41 | 2,208,600 | +0.43(+1.20%) |
Oct 04, 2023 | 36.04 | 36.06 | 35.63 | 35.98 | 1,910,586 | -0.01(-0.03%) |
Oct 03, 2023 | 36.26 | 36.29 | 35.81 | 35.99 | 3,308,972 | +0.27(+0.77%) |
Oct 02, 2023 | 36.08 | 36.11 | 35.60 | 35.72 | 2,436,630 | -0.40(-1.11%) |
Sep 29, 2023 | 36.55 | 36.58 | 36.07 | 36.12 | 1,503,352 | -0.20(-0.55%) |
Sep 28, 2023 | 35.97 | 36.40 | 35.95 | 36.32 | 1,723,644 | +0.48(+1.33%) |
Sep 27, 2023 | 35.86 | 35.87 | 35.58 | 35.85 | 1,435,749 | +0.17(+0.49%) |
Sep 26, 2023 | 35.85 | 36.03 | 35.62 | 35.67 | 1,227,392 | -0.41(-1.14%) |
Sep 25, 2023 | 35.89 | 36.11 | 36.04 | 36.08 | 2,031,555 | -0.11(-0.30%) |
Sep 22, 2023 | 36.66 | 36.66 | 36.12 | 36.19 | 2,210,598 | +0.26(+0.71%) |
Sep 21, 2023 | 36.17 | 36.28 | 35.93 | 35.94 | 1,653,310 | +0.14(+0.38%) |
Sep 20, 2023 | 36.17 | 36.38 | 35.78 | 35.80 | 1,780,150 | -0.31(-0.86%) |
Sep 19, 2023 | 36.02 | 36.13 | 35.96 | 36.11 | 1,456,210 | +0.39(+1.10%) |
Sep 18, 2023 | 35.85 | 35.85 | 35.55 | 35.72 | 1,768,460 | -0.23(-0.64%) |
Sep 15, 2023 | 36.06 | 36.28 | 35.95 | 35.95 | 2,300,074 | -0.09(-0.25%) |
Sep 14, 2023 | 35.96 | 36.19 | 35.94 | 36.04 | 2,792,392 | +0.76(+2.15%) |
Sep 13, 2023 | 35.44 | 35.62 | 35.25 | 35.28 | 2,676,489 | +0.59(+1.69%) |
Sep 12, 2023 | 34.40 | 34.88 | 34.39 | 34.69 | 3,299,727 | +0.39(+1.15%) |
Sep 11, 2023 | 34.23 | 34.39 | 34.17 | 34.30 | 2,088,219 | +0.46(+1.35%) |
Sep 08, 2023 | 33.62 | 33.87 | 33.54 | 33.84 | 1,819,156 | +0.09(+0.27%) |
Sep 07, 2023 | 33.95 | 34.05 | 33.74 | 33.75 | 1,955,233 | -0.10(-0.30%) |
Sep 06, 2023 | 33.85 | 34.02 | 33.76 | 33.85 | 1,808,275 | -0.22(-0.64%) |
Sep 05, 2023 | 34.45 | 34.56 | 34.07 | 34.07 | 1,640,626 | -0.30(-0.88%) |