Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 38.40 | 39.15 | 37.91 | 38.75 | 13,484,867 | +1.50(+4.03%) |
Jun 14, 2024 | 37.85 | 37.97 | 37.05 | 37.25 | 5,694,651 | -0.83(-2.18%) |
Jun 13, 2024 | 37.44 | 38.17 | 37.12 | 38.08 | 9,042,199 | +0.06(+0.16%) |
Jun 12, 2024 | 37.75 | 38.31 | 37.51 | 38.02 | 8,418,245 | +0.67(+1.79%) |
Jun 11, 2024 | 36.66 | 37.57 | 36.61 | 37.35 | 8,788,847 | +0.49(+1.33%) |
Jun 10, 2024 | 36.67 | 36.90 | 36.58 | 36.86 | 3,035,476 | -0.07(-0.19%) |
Jun 07, 2024 | 37.21 | 37.29 | 36.81 | 36.93 | 4,180,525 | -0.47(-1.26%) |
Jun 06, 2024 | 37.43 | 37.49 | 37.26 | 37.40 | 3,897,079 | -0.09(-0.24%) |
Jun 05, 2024 | 37.20 | 37.52 | 36.96 | 37.49 | 3,433,662 | +0.48(+1.30%) |
Jun 04, 2024 | 37.04 | 37.24 | 36.91 | 37.01 | 3,420,118 | -0.35(-0.94%) |
Jun 03, 2024 | 37.26 | 37.51 | 37.04 | 37.36 | 5,593,099 | +0.10(+0.27%) |
May 31, 2024 | 36.66 | 37.27 | 36.63 | 37.26 | 7,386,294 | +0.58(+1.58%) |
May 30, 2024 | 36.39 | 37.00 | 35.94 | 36.68 | 11,727,493 | +1.40(+3.97%) |
May 29, 2024 | 35.20 | 35.53 | 35.13 | 35.28 | 3,515,845 | -0.30(-0.84%) |
May 28, 2024 | 35.91 | 35.96 | 35.47 | 35.58 | 4,116,505 | -0.43(-1.19%) |
May 24, 2024 | 36.08 | 36.26 | 35.97 | 36.01 | 2,784,577 | +0.16(+0.44%) |
May 23, 2024 | 36.25 | 36.31 | 35.81 | 35.85 | 3,111,455 | -0.46(-1.26%) |
May 22, 2024 | 36.19 | 36.46 | 36.05 | 36.30 | 5,078,428 | +0.10(+0.27%) |
May 21, 2024 | 35.13 | 36.52 | 35.13 | 36.20 | 11,013,514 | +0.95(+2.70%) |
May 20, 2024 | 35.10 | 35.33 | 35.03 | 35.25 | 7,388,386 | +0.17(+0.48%) |
May 17, 2024 | 35.08 | 35.12 | 34.85 | 35.08 | 3,809,692 | +0.13(+0.37%) |
May 16, 2024 | 34.80 | 35.05 | 34.74 | 34.95 | 4,641,446 | +0.11(+0.31%) |
May 15, 2024 | 34.78 | 34.87 | 34.61 | 34.84 | 4,077,188 | +0.16(+0.46%) |
May 14, 2024 | 34.10 | 34.76 | 34.07 | 34.69 | 6,783,241 | +0.66(+1.95%) |
May 13, 2024 | 33.91 | 34.17 | 33.89 | 34.02 | 2,446,566 | +0.11(+0.32%) |
May 10, 2024 | 34.09 | 34.12 | 33.82 | 33.91 | 2,913,807 | -0.03(-0.09%) |
May 09, 2024 | 33.74 | 33.96 | 33.68 | 33.94 | 2,837,494 | +0.27(+0.80%) |
May 08, 2024 | 33.05 | 33.69 | 33.05 | 33.67 | 3,986,550 | +0.51(+1.53%) |
May 07, 2024 | 33.32 | 33.41 | 33.12 | 33.17 | 4,027,966 | -0.02(-0.06%) |
May 06, 2024 | 33.44 | 33.59 | 32.67 | 33.19 | 7,014,758 | -0.28(-0.83%) |
May 03, 2024 | 33.50 | 33.61 | 33.26 | 33.46 | 4,524,689 | +0.15(+0.45%) |
May 02, 2024 | 33.50 | 33.54 | 32.82 | 33.32 | 5,253,668 | +0.09(+0.27%) |
May 01, 2024 | 33.17 | 33.80 | 32.59 | 33.23 | 9,940,657 | +0.10(+0.30%) |
Apr 30, 2024 | 32.87 | 34.21 | 32.81 | 33.13 | 12,993,785 | +1.59(+5.03%) |
Apr 29, 2024 | 31.13 | 31.56 | 31.13 | 31.54 | 5,638,572 | +0.45(+1.44%) |
Apr 26, 2024 | 31.08 | 31.50 | 31.04 | 31.09 | 3,718,121 | -0.02(-0.06%) |
Apr 25, 2024 | 31.18 | 31.44 | 30.96 | 31.11 | 3,798,881 | -0.17(-0.54%) |
Apr 24, 2024 | 31.30 | 31.47 | 31.08 | 31.28 | 3,243,244 | -0.01(-0.03%) |
Apr 23, 2024 | 31.33 | 31.62 | 31.24 | 31.29 | 3,210,878 | -0.02(-0.06%) |
Apr 22, 2024 | 31.26 | 31.53 | 31.04 | 31.31 | 3,548,655 | +0.28(+0.90%) |
Apr 19, 2024 | 30.68 | 31.15 | 30.68 | 31.03 | 4,671,948 | +0.36(+1.16%) |
Apr 18, 2024 | 30.81 | 30.89 | 30.49 | 30.68 | 4,689,205 | -0.07(-0.23%) |
Apr 17, 2024 | 30.78 | 31.20 | 30.72 | 30.75 | 5,222,332 | +0.06(+0.19%) |
Apr 16, 2024 | 31.15 | 31.20 | 30.67 | 30.69 | 5,798,297 | -0.37(-1.18%) |
Apr 15, 2024 | 31.59 | 31.80 | 31.02 | 31.05 | 3,410,869 | -0.20(-0.63%) |
Apr 12, 2024 | 31.68 | 31.81 | 31.14 | 31.25 | 3,378,046 | -0.77(-2.42%) |
Apr 11, 2024 | 32.17 | 32.28 | 31.79 | 32.03 | 6,037,007 | +0.32(+1.00%) |
Apr 10, 2024 | 31.83 | 31.94 | 31.50 | 31.71 | 4,187,047 | -0.60(-1.84%) |
Apr 09, 2024 | 32.05 | 32.32 | 31.86 | 32.30 | 4,378,184 | +0.36(+1.12%) |
Apr 08, 2024 | 32.54 | 32.54 | 31.95 | 31.95 | 4,961,303 | -0.35(-1.08%) |
Apr 05, 2024 | 32.09 | 32.40 | 32.03 | 32.29 | 4,575,348 | +0.17(+0.53%) |
Apr 04, 2024 | 32.72 | 32.74 | 32.03 | 32.12 | 4,451,234 | -0.20(-0.61%) |
Apr 03, 2024 | 32.25 | 32.49 | 32.16 | 32.32 | 3,008,494 | +0.06(+0.18%) |
Apr 02, 2024 | 32.29 | 32.45 | 32.19 | 32.26 | 5,124,911 | -0.16(-0.49%) |
Apr 01, 2024 | 32.69 | 32.76 | 32.39 | 32.42 | 2,322,109 | -0.29(-0.88%) |
Mar 28, 2024 | 32.85 | 33.07 | 32.74 | 32.71 | 3,969,159 | -0.06(-0.18%) |
Mar 27, 2024 | 32.25 | 32.79 | 32.13 | 32.77 | 4,077,826 | +0.70(+2.20%) |
Mar 26, 2024 | 32.33 | 32.44 | 32.05 | 32.07 | 5,494,178 | -0.16(-0.49%) |
Mar 25, 2024 | 32.29 | 32.46 | 32.20 | 32.22 | 2,607,435 | -0.10(-0.31%) |
Mar 22, 2024 | 32.73 | 32.76 | 32.29 | 32.32 | 4,161,716 | -0.56(-1.69%) |
Mar 21, 2024 | 32.61 | 33.09 | 32.57 | 32.88 | 5,439,378 | +0.46(+1.41%) |
Mar 20, 2024 | 32.33 | 32.54 | 32.16 | 32.42 | 5,473,092 | +0.12(+0.37%) |
Mar 19, 2024 | 31.93 | 32.30 | 31.83 | 32.30 | 4,071,404 | +0.22(+0.68%) |
Mar 18, 2024 | 32.39 | 32.43 | 32.02 | 32.09 | 6,966,170 | -0.18(-0.55%) |
Mar 15, 2024 | 32.15 | 32.35 | 32.12 | 32.26 | 8,469,459 | -0.02(-0.06%) |
Mar 14, 2024 | 32.41 | 32.49 | 31.98 | 32.28 | 3,919,326 | -0.20(-0.61%) |
Mar 13, 2024 | 32.75 | 32.79 | 32.36 | 32.48 | 3,856,016 | -0.16(-0.49%) |
Mar 12, 2024 | 32.65 | 32.74 | 32.45 | 32.64 | 3,391,199 | -0.01(-0.03%) |
Mar 11, 2024 | 32.55 | 32.69 | 32.21 | 32.65 | 3,074,658 | +0.19(+0.58%) |
Mar 08, 2024 | 32.48 | 32.64 | 32.26 | 32.46 | 3,865,370 | +0.11(+0.34%) |
Mar 07, 2024 | 32.61 | 32.65 | 32.02 | 32.35 | 6,477,292 | -0.21(-0.64%) |
Mar 06, 2024 | 32.47 | 32.91 | 32.41 | 32.56 | 3,860,313 | +0.31(+0.95%) |
Mar 05, 2024 | 32.95 | 33.03 | 32.04 | 32.25 | 6,505,983 | -0.87(-2.64%) |
Mar 04, 2024 | 32.11 | 33.31 | 32.04 | 33.13 | 5,890,657 | +0.92(+2.87%) |
Mar 01, 2024 | 32.05 | 32.37 | 31.84 | 32.20 | 4,746,881 | +0.21(+0.65%) |
Feb 29, 2024 | 32.02 | 32.15 | 31.88 | 32.00 | 6,735,532 | +0.15(+0.47%) |
Feb 28, 2024 | 31.79 | 31.98 | 31.57 | 31.85 | 3,023,274 | -0.06(-0.19%) |
Feb 27, 2024 | 32.13 | 32.23 | 31.82 | 31.91 | 2,575,609 | -0.08(-0.25%) |
Feb 26, 2024 | 32.08 | 32.24 | 31.98 | 31.99 | 4,156,932 | -0.18(-0.55%) |
Feb 23, 2024 | 32.24 | 32.24 | 31.94 | 32.16 | 2,932,662 | +0.00(+0.00%) |
Feb 22, 2024 | 31.78 | 32.19 | 31.57 | 32.16 | 4,794,098 | +0.43(+1.36%) |
Feb 21, 2024 | 31.68 | 31.94 | 31.53 | 31.73 | 3,986,725 | -0.04(-0.12%) |
Feb 20, 2024 | 31.13 | 31.78 | 31.12 | 31.77 | 5,653,189 | +0.37(+1.19%) |
Feb 16, 2024 | 31.41 | 31.69 | 31.22 | 31.39 | 3,429,428 | -0.12(-0.37%) |
Feb 15, 2024 | 31.30 | 31.69 | 31.30 | 31.51 | 3,647,939 | +0.28(+0.88%) |
Feb 14, 2024 | 31.08 | 31.30 | 30.90 | 31.24 | 3,952,613 | +0.46(+1.50%) |
Feb 13, 2024 | 31.16 | 31.32 | 30.47 | 30.77 | 5,148,283 | -0.89(-2.80%) |
Feb 12, 2024 | 31.51 | 31.85 | 31.39 | 31.66 | 3,258,870 | +0.14(+0.44%) |
Feb 09, 2024 | 31.14 | 31.53 | 31.07 | 31.52 | 2,891,134 | +0.30(+0.98%) |
Feb 08, 2024 | 31.20 | 31.30 | 31.02 | 31.22 | 3,600,672 | -0.06(-0.19%) |
Feb 07, 2024 | 31.54 | 31.60 | 31.05 | 31.28 | 4,020,752 | -0.25(-0.78%) |
Feb 06, 2024 | 31.59 | 31.68 | 31.43 | 31.52 | 4,049,903 | +0.03(+0.09%) |
Feb 05, 2024 | 31.47 | 31.63 | 31.21 | 31.49 | 9,174,553 | -0.24(-0.74%) |
Feb 02, 2024 | 31.43 | 31.89 | 31.34 | 31.73 | 4,316,479 | +0.16(+0.50%) |
Feb 01, 2024 | 31.83 | 31.92 | 31.25 | 31.57 | 5,252,135 | -0.39(-1.23%) |
Jan 31, 2024 | 32.78 | 32.85 | 31.84 | 31.97 | 10,269,384 | -0.80(-2.43%) |
Jan 30, 2024 | 32.27 | 33.32 | 32.06 | 32.76 | 11,566,539 | +2.12(+6.90%) |
Jan 29, 2024 | 30.30 | 30.68 | 30.27 | 30.65 | 7,131,838 | +0.29(+0.94%) |
Jan 26, 2024 | 30.43 | 30.59 | 30.29 | 30.36 | 4,672,121 | +0.04(+0.13%) |
Jan 25, 2024 | 30.11 | 30.57 | 30.02 | 30.32 | 5,007,795 | +0.44(+1.48%) |
Jan 24, 2024 | 30.03 | 30.18 | 29.82 | 29.88 | 5,585,886 | +0.07(+0.23%) |
Jan 23, 2024 | 30.12 | 30.33 | 29.81 | 29.81 | 6,425,984 | -0.31(-1.05%) |
Jan 22, 2024 | 30.01 | 30.27 | 30.00 | 30.13 | 5,362,815 | +0.18(+0.59%) |
Jan 19, 2024 | 29.72 | 30.06 | 29.34 | 29.95 | 5,625,275 | +0.28(+0.93%) |
Jan 18, 2024 | 29.64 | 29.84 | 29.45 | 29.67 | 5,050,693 | +0.31(+1.04%) |
Jan 17, 2024 | 29.47 | 29.59 | 29.23 | 29.37 | 2,872,382 | -0.36(-1.22%) |
Jan 16, 2024 | 29.84 | 29.91 | 29.48 | 29.73 | 5,332,504 | -0.37(-1.24%) |
Jan 12, 2024 | 30.41 | 30.51 | 30.09 | 30.11 | 4,404,806 | -0.14(-0.46%) |
Jan 11, 2024 | 30.11 | 30.28 | 29.89 | 30.24 | 3,841,723 | +0.05(+0.16%) |
Jan 10, 2024 | 30.01 | 30.33 | 29.84 | 30.19 | 2,888,142 | +0.10(+0.33%) |
Jan 09, 2024 | 30.52 | 30.64 | 30.02 | 30.10 | 4,341,696 | -0.72(-2.33%) |
Jan 08, 2024 | 30.14 | 30.90 | 30.08 | 30.81 | 7,094,192 | +0.74(+2.45%) |
Jan 05, 2024 | 29.70 | 30.13 | 29.61 | 30.08 | 5,795,007 | +0.29(+0.96%) |
Jan 04, 2024 | 29.59 | 29.89 | 29.36 | 29.79 | 4,074,371 | +0.15(+0.50%) |
Jan 03, 2024 | 29.69 | 29.86 | 29.49 | 29.64 | 4,512,429 | -0.35(-1.18%) |
Jan 02, 2024 | 29.70 | 30.23 | 29.59 | 30.00 | 5,004,190 | +0.04(+0.13%) |
Dec 29, 2023 | 30.00 | 30.15 | 29.81 | 29.96 | 2,902,732 | -0.18(-0.59%) |
Dec 28, 2023 | 30.12 | 30.18 | 30.02 | 30.14 | 3,633,685 | +0.07(+0.23%) |
Dec 27, 2023 | 29.98 | 30.08 | 29.88 | 30.07 | 2,943,792 | +0.11(+0.36%) |
Dec 26, 2023 | 29.66 | 30.06 | 29.66 | 29.96 | 2,237,792 | +0.22(+0.73%) |
Dec 22, 2023 | 29.82 | 30.01 | 29.65 | 29.74 | 3,021,899 | +0.05(+0.17%) |
Dec 21, 2023 | 29.49 | 29.71 | 29.34 | 29.69 | 3,764,740 | +0.42(+1.45%) |
Dec 20, 2023 | 29.80 | 29.93 | 29.26 | 29.27 | 3,702,651 | -0.62(-2.07%) |
Dec 19, 2023 | 29.76 | 29.92 | 29.67 | 29.89 | 4,508,541 | +0.28(+0.93%) |
Dec 18, 2023 | 29.84 | 30.04 | 29.60 | 29.61 | 7,265,700 | -0.35(-1.18%) |
Dec 15, 2023 | 29.99 | 30.18 | 29.79 | 29.97 | 7,990,928 | -0.11(-0.36%) |
Dec 14, 2023 | 29.37 | 30.30 | 29.37 | 30.08 | 5,463,351 | +0.88(+3.00%) |
Dec 13, 2023 | 28.99 | 29.28 | 28.66 | 29.20 | 5,596,826 | +0.27(+0.92%) |
Dec 12, 2023 | 29.04 | 29.08 | 28.87 | 28.94 | 4,246,995 | -0.09(-0.30%) |
Dec 11, 2023 | 28.73 | 29.05 | 28.70 | 29.02 | 6,016,506 | +0.38(+1.34%) |
Dec 08, 2023 | 28.61 | 28.90 | 28.54 | 28.64 | 3,853,089 | +0.10(+0.34%) |
Dec 07, 2023 | 28.44 | 28.73 | 28.30 | 28.54 | 4,795,920 | +0.22(+0.76%) |
Dec 06, 2023 | 28.26 | 28.54 | 28.17 | 28.33 | 4,684,248 | +0.32(+1.16%) |
Dec 05, 2023 | 28.26 | 28.32 | 27.84 | 28.00 | 4,832,732 | -0.39(-1.39%) |
Dec 04, 2023 | 28.41 | 28.52 | 28.07 | 28.39 | 3,507,489 | +0.02(+0.07%) |
Dec 01, 2023 | 27.86 | 28.43 | 27.79 | 28.37 | 3,698,310 | +0.34(+1.23%) |
Nov 30, 2023 | 27.97 | 28.05 | 27.57 | 28.03 | 7,297,975 | +0.27(+0.96%) |
Nov 29, 2023 | 27.59 | 27.95 | 27.59 | 27.76 | 3,624,210 | +0.45(+1.66%) |
Nov 28, 2023 | 27.32 | 27.51 | 27.12 | 27.31 | 5,134,362 | -0.11(-0.39%) |
Nov 27, 2023 | 27.61 | 27.69 | 27.40 | 27.42 | 2,733,140 | -0.32(-1.17%) |
Nov 24, 2023 | 27.73 | 27.85 | 27.61 | 27.74 | 992,672 | +0.04(+0.14%) |
Nov 22, 2023 | 27.84 | 27.92 | 27.63 | 27.71 | 2,768,199 | +0.05(+0.18%) |
Nov 21, 2023 | 27.79 | 27.92 | 27.58 | 27.66 | 3,536,324 | -0.18(-0.64%) |
Nov 20, 2023 | 27.84 | 27.99 | 27.57 | 27.83 | 3,720,236 | -0.19(-0.67%) |
Nov 17, 2023 | 28.11 | 28.17 | 27.80 | 28.02 | 3,109,366 | +0.10(+0.35%) |
Nov 16, 2023 | 28.00 | 28.18 | 27.67 | 27.92 | 3,359,748 | -0.29(-1.01%) |
Nov 15, 2023 | 27.91 | 28.44 | 27.90 | 28.21 | 4,945,972 | +0.48(+1.72%) |
Nov 14, 2023 | 27.38 | 27.80 | 27.36 | 27.73 | 5,363,723 | +0.72(+2.67%) |
Nov 13, 2023 | 26.90 | 27.12 | 26.70 | 27.01 | 3,185,169 | +0.04(+0.14%) |
Nov 10, 2023 | 26.54 | 27.04 | 26.25 | 26.97 | 4,656,617 | +0.59(+2.25%) |
Nov 09, 2023 | 26.78 | 26.81 | 26.34 | 26.38 | 2,690,435 | -0.23(-0.88%) |
Nov 08, 2023 | 26.72 | 26.88 | 26.54 | 26.61 | 2,202,217 | -0.16(-0.58%) |
Nov 07, 2023 | 26.85 | 27.06 | 26.65 | 26.77 | 3,398,005 | -0.24(-0.90%) |
Nov 06, 2023 | 27.25 | 27.28 | 26.96 | 27.01 | 2,822,622 | -0.20(-0.75%) |
Nov 03, 2023 | 27.10 | 27.58 | 27.10 | 27.21 | 3,989,495 | +0.54(+2.01%) |
Nov 02, 2023 | 26.14 | 26.70 | 26.02 | 26.68 | 3,462,600 | +0.70(+2.70%) |
Nov 01, 2023 | 26.01 | 26.05 | 25.73 | 25.98 | 3,238,279 | -0.10(-0.37%) |
Oct 31, 2023 | 26.03 | 26.20 | 25.94 | 26.07 | 4,080,436 | +0.10(+0.37%) |
Oct 30, 2023 | 26.07 | 26.19 | 25.69 | 25.98 | 3,843,573 | +0.07(+0.26%) |
Oct 27, 2023 | 26.29 | 26.38 | 25.80 | 25.91 | 4,379,219 | -0.33(-1.26%) |
Oct 26, 2023 | 26.18 | 26.55 | 26.11 | 26.24 | 3,974,070 | +0.15(+0.56%) |
Oct 25, 2023 | 25.78 | 26.29 | 25.71 | 26.09 | 8,010,678 | -0.08(-0.30%) |
Oct 24, 2023 | 24.93 | 26.22 | 24.61 | 26.17 | 10,645,782 | -0.07(-0.26%) |
Oct 23, 2023 | 26.44 | 26.52 | 26.18 | 26.24 | 4,559,209 | -0.23(-0.88%) |
Oct 20, 2023 | 26.68 | 26.73 | 26.46 | 26.47 | 4,482,419 | -0.25(-0.95%) |
Oct 19, 2023 | 26.85 | 27.21 | 26.67 | 26.73 | 4,007,424 | -0.17(-0.62%) |
Oct 18, 2023 | 27.21 | 27.32 | 26.85 | 26.89 | 3,233,218 | -0.57(-2.09%) |
Oct 17, 2023 | 27.40 | 27.69 | 27.22 | 27.47 | 4,260,721 | -0.20(-0.74%) |
Oct 16, 2023 | 27.48 | 27.80 | 27.22 | 27.67 | 5,843,353 | +0.46(+1.68%) |
Oct 13, 2023 | 27.38 | 27.52 | 27.09 | 27.21 | 3,839,544 | -0.19(-0.71%) |
Oct 12, 2023 | 28.52 | 28.62 | 27.15 | 27.41 | 5,871,478 | -0.95(-3.33%) |
Oct 11, 2023 | 28.66 | 28.75 | 28.22 | 28.35 | 3,146,918 | -0.15(-0.51%) |
Oct 10, 2023 | 27.95 | 28.90 | 27.80 | 28.50 | 4,292,576 | -0.19(-0.65%) |
Oct 09, 2023 | 28.53 | 28.82 | 28.46 | 28.68 | 2,931,435 | -0.14(-0.47%) |
Oct 06, 2023 | 28.74 | 29.05 | 28.42 | 28.82 | 2,629,458 | -0.10(-0.34%) |
Oct 05, 2023 | 29.24 | 29.30 | 28.74 | 28.92 | 2,671,175 | -0.38(-1.30%) |
Oct 04, 2023 | 29.31 | 29.37 | 28.84 | 29.30 | 2,728,530 | +0.05(+0.17%) |
Oct 03, 2023 | 29.24 | 29.56 | 29.12 | 29.25 | 2,840,652 | -0.19(-0.63%) |