Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 38.51 | 38.84 | 38.44 | 38.67 | 10,021,171 | +0.45(+1.18%) |
May 01, 2024 | 38.43 | 38.52 | 37.99 | 38.22 | 11,142,301 | -0.55(-1.42%) |
Apr 30, 2024 | 39.59 | 39.66 | 38.73 | 38.77 | 12,080,741 | -0.70(-1.77%) |
Apr 29, 2024 | 39.42 | 39.55 | 39.29 | 39.47 | 12,229,499 | +0.00(+0.00%) |
Apr 26, 2024 | 39.50 | 39.60 | 39.11 | 39.47 | 6,807,180 | -0.15(-0.38%) |
Apr 25, 2024 | 39.40 | 39.73 | 39.10 | 39.62 | 6,368,651 | +0.28(+0.71%) |
Apr 24, 2024 | 39.58 | 39.58 | 39.08 | 39.34 | 8,037,545 | +0.05(+0.13%) |
Apr 23, 2024 | 38.91 | 39.47 | 38.69 | 39.29 | 13,510,170 | +0.38(+0.98%) |
Apr 22, 2024 | 38.43 | 39.15 | 38.13 | 38.91 | 13,435,664 | +0.39(+1.01%) |
Apr 19, 2024 | 38.11 | 38.56 | 38.02 | 38.52 | 10,389,265 | +0.60(+1.58%) |
Apr 18, 2024 | 38.29 | 38.45 | 37.87 | 37.92 | 10,050,479 | -0.45(-1.17%) |
Apr 17, 2024 | 38.56 | 38.89 | 38.12 | 38.37 | 10,049,227 | -0.26(-0.67%) |
Apr 16, 2024 | 38.64 | 38.78 | 38.19 | 38.63 | 15,033,652 | -0.44(-1.13%) |
Apr 15, 2024 | 39.53 | 39.55 | 38.93 | 39.07 | 18,248,264 | -0.37(-0.94%) |
Apr 12, 2024 | 40.07 | 40.40 | 39.34 | 39.44 | 21,705,272 | -0.21(-0.53%) |
Apr 11, 2024 | 39.75 | 40.00 | 38.90 | 39.65 | 16,237,236 | +0.23(+0.58%) |
Apr 10, 2024 | 39.14 | 39.46 | 38.92 | 39.42 | 13,987,399 | +0.13(+0.33%) |
Apr 09, 2024 | 39.49 | 39.55 | 39.15 | 39.29 | 12,545,354 | +0.38(+0.98%) |
Apr 08, 2024 | 38.81 | 39.19 | 38.55 | 38.91 | 13,684,664 | +0.25(+0.65%) |
Apr 05, 2024 | 38.47 | 38.71 | 38.16 | 38.66 | 13,131,466 | +0.26(+0.68%) |
Apr 04, 2024 | 38.65 | 38.73 | 38.31 | 38.40 | 13,923,405 | -0.41(-1.06%) |
Apr 03, 2024 | 38.56 | 38.94 | 38.35 | 38.81 | 8,960,184 | +0.16(+0.41%) |
Apr 02, 2024 | 38.38 | 38.70 | 38.17 | 38.65 | 7,708,479 | +0.71(+1.87%) |
Apr 01, 2024 | 37.86 | 38.04 | 37.30 | 37.94 | 6,296,921 | +0.26(+0.69%) |
Mar 28, 2024 | 37.64 | 37.75 | 37.75 | 37.68 | 4,795,515 | +0.22(+0.59%) |
Mar 27, 2024 | 37.23 | 37.47 | 37.19 | 37.46 | 5,929,130 | -0.11(-0.29%) |
Mar 26, 2024 | 38.19 | 38.22 | 37.56 | 37.57 | 7,600,983 | -0.69(-1.80%) |
Mar 25, 2024 | 38.12 | 38.48 | 38.12 | 38.26 | 8,388,751 | +0.46(+1.22%) |
Mar 22, 2024 | 37.87 | 37.87 | 37.66 | 37.80 | 3,696,304 | +0.07(+0.19%) |
Mar 21, 2024 | 37.93 | 38.04 | 37.66 | 37.73 | 8,087,479 | -0.16(-0.42%) |
Mar 20, 2024 | 37.45 | 38.02 | 37.42 | 37.89 | 5,237,596 | +0.05(+0.13%) |
Mar 19, 2024 | 37.77 | 38.04 | 37.74 | 37.84 | 6,784,410 | +0.05(+0.13%) |
Mar 18, 2024 | 37.74 | 37.94 | 37.47 | 37.79 | 5,722,278 | +0.30(+0.80%) |
Mar 15, 2024 | 37.58 | 37.80 | 37.40 | 37.49 | 6,678,006 | +0.00(+0.00%) |
Mar 14, 2024 | 37.44 | 37.51 | 37.14 | 37.49 | 6,309,960 | +0.17(+0.46%) |
Mar 13, 2024 | 37.00 | 37.39 | 37.00 | 37.32 | 8,307,531 | +0.67(+1.83%) |
Mar 12, 2024 | 36.70 | 36.74 | 36.49 | 36.65 | 5,560,466 | +0.16(+0.44%) |
Mar 11, 2024 | 36.16 | 36.49 | 35.96 | 36.49 | 7,315,112 | +0.08(+0.22%) |
Mar 08, 2024 | 36.60 | 36.69 | 36.24 | 36.41 | 8,781,787 | -0.02(-0.05%) |
Mar 07, 2024 | 36.32 | 36.65 | 36.28 | 36.43 | 6,868,590 | +0.01(+0.03%) |
Mar 06, 2024 | 36.44 | 36.64 | 36.33 | 36.42 | 12,110,024 | +0.62(+1.73%) |
Mar 05, 2024 | 35.64 | 35.95 | 35.58 | 35.80 | 5,516,994 | +0.13(+0.36%) |
Mar 04, 2024 | 36.00 | 36.03 | 35.61 | 35.67 | 7,038,996 | +0.03(+0.08%) |
Mar 01, 2024 | 35.43 | 35.81 | 35.31 | 35.64 | 7,269,386 | +0.65(+1.86%) |
Feb 29, 2024 | 35.07 | 35.19 | 34.87 | 34.99 | 9,327,365 | +0.03(+0.09%) |
Feb 28, 2024 | 35.21 | 35.38 | 34.94 | 34.96 | 9,408,647 | -0.46(-1.30%) |
Feb 27, 2024 | 35.55 | 35.64 | 35.32 | 35.42 | 10,361,994 | +0.10(+0.28%) |
Feb 26, 2024 | 35.38 | 35.54 | 35.22 | 35.32 | 5,199,797 | -0.06(-0.17%) |
Feb 23, 2024 | 35.23 | 35.45 | 35.05 | 35.38 | 6,936,280 | -0.11(-0.31%) |
Feb 22, 2024 | 35.52 | 35.67 | 35.22 | 35.49 | 5,498,790 | -0.21(-0.59%) |
Feb 21, 2024 | 35.41 | 35.77 | 35.28 | 35.70 | 9,096,098 | +0.32(+0.90%) |
Feb 20, 2024 | 35.56 | 35.59 | 35.27 | 35.38 | 7,847,451 | -0.07(-0.20%) |
Feb 16, 2024 | 35.73 | 35.77 | 35.45 | 35.45 | 7,086,824 | -0.16(-0.45%) |
Feb 15, 2024 | 34.86 | 35.72 | 34.84 | 35.61 | 10,279,433 | +0.29(+0.81%) |
Feb 14, 2024 | 35.76 | 35.85 | 35.17 | 35.32 | 11,891,237 | -0.28(-0.78%) |
Feb 13, 2024 | 36.17 | 36.20 | 35.39 | 35.60 | 8,478,111 | -0.39(-1.07%) |
Feb 12, 2024 | 35.91 | 36.10 | 35.78 | 35.99 | 7,381,618 | +0.07(+0.19%) |
Feb 09, 2024 | 36.03 | 36.22 | 35.79 | 35.92 | 9,735,173 | +0.15(+0.41%) |
Feb 08, 2024 | 35.69 | 35.87 | 35.53 | 35.77 | 8,865,986 | +0.04(+0.11%) |
Feb 07, 2024 | 35.74 | 35.91 | 35.46 | 35.73 | 14,182,724 | -0.22(-0.60%) |
Feb 06, 2024 | 35.32 | 36.08 | 35.30 | 35.95 | 19,982,064 | +2.12(+6.28%) |
Feb 05, 2024 | 33.63 | 34.08 | 33.52 | 33.82 | 14,242,314 | -0.40(-1.15%) |
Feb 02, 2024 | 34.41 | 34.47 | 34.04 | 34.22 | 14,835,735 | -0.48(-1.39%) |
Feb 01, 2024 | 34.99 | 35.24 | 34.50 | 34.70 | 12,030,373 | +0.03(+0.09%) |
Jan 31, 2024 | 35.18 | 35.27 | 34.65 | 34.67 | 9,223,887 | -0.78(-2.20%) |
Jan 30, 2024 | 35.07 | 35.48 | 34.85 | 35.45 | 8,267,723 | +0.26(+0.73%) |
Jan 29, 2024 | 35.24 | 35.26 | 34.86 | 35.20 | 7,803,433 | +0.00(+0.00%) |
Jan 26, 2024 | 35.00 | 35.21 | 34.67 | 35.20 | 8,659,802 | +0.47(+1.37%) |
Jan 25, 2024 | 34.42 | 34.73 | 34.21 | 34.72 | 8,509,193 | +0.58(+1.71%) |
Jan 24, 2024 | 34.05 | 34.20 | 33.98 | 34.14 | 9,447,328 | +0.31(+0.91%) |
Jan 23, 2024 | 33.67 | 34.00 | 33.66 | 33.83 | 8,223,302 | +0.00(+0.00%) |
Jan 22, 2024 | 33.59 | 33.94 | 33.21 | 33.83 | 11,866,916 | +0.40(+1.18%) |
Jan 19, 2024 | 33.60 | 33.60 | 33.34 | 33.44 | 9,658,302 | -0.18(-0.53%) |
Jan 18, 2024 | 33.55 | 33.63 | 33.19 | 33.61 | 11,227,983 | +0.13(+0.38%) |
Jan 17, 2024 | 33.36 | 33.73 | 33.11 | 33.49 | 9,715,648 | -0.38(-1.11%) |
Jan 16, 2024 | 34.18 | 34.19 | 33.66 | 33.86 | 11,039,085 | -0.57(-1.66%) |
Jan 12, 2024 | 34.68 | 34.77 | 34.29 | 34.43 | 9,470,748 | +0.25(+0.72%) |
Jan 11, 2024 | 34.57 | 34.61 | 34.09 | 34.19 | 10,214,786 | -0.09(-0.26%) |
Jan 10, 2024 | 34.64 | 34.67 | 34.20 | 34.28 | 9,692,404 | -0.19(-0.54%) |
Jan 09, 2024 | 35.07 | 35.08 | 34.46 | 34.46 | 9,595,813 | -0.53(-1.52%) |
Jan 08, 2024 | 34.94 | 35.03 | 34.58 | 35.00 | 11,720,151 | -0.59(-1.67%) |
Jan 05, 2024 | 35.72 | 35.81 | 35.39 | 35.59 | 8,472,479 | +0.27(+0.76%) |
Jan 04, 2024 | 36.00 | 36.03 | 35.29 | 35.32 | 6,999,593 | -0.24(-0.67%) |
Jan 03, 2024 | 35.14 | 35.74 | 35.01 | 35.56 | 8,129,435 | +0.49(+1.41%) |
Jan 02, 2024 | 35.21 | 35.38 | 35.00 | 35.07 | 7,000,271 | +0.10(+0.28%) |
Dec 29, 2023 | 34.95 | 35.08 | 34.85 | 34.97 | 3,733,777 | +0.07(+0.20%) |
Dec 28, 2023 | 35.09 | 35.27 | 34.89 | 34.90 | 5,131,912 | -0.40(-1.12%) |
Dec 27, 2023 | 35.29 | 35.46 | 35.22 | 35.29 | 6,430,856 | +0.06(+0.17%) |
Dec 26, 2023 | 35.08 | 35.45 | 35.02 | 35.23 | 5,009,435 | +0.34(+0.96%) |
Dec 22, 2023 | 35.26 | 35.29 | 34.89 | 34.90 | 4,179,051 | -0.13(-0.37%) |
Dec 21, 2023 | 34.84 | 35.05 | 34.77 | 35.03 | 5,513,158 | +0.43(+1.26%) |
Dec 20, 2023 | 34.94 | 35.09 | 34.54 | 34.59 | 9,291,993 | -0.38(-1.07%) |
Dec 19, 2023 | 34.82 | 35.06 | 34.67 | 34.97 | 7,597,981 | +0.28(+0.80%) |
Dec 18, 2023 | 35.07 | 35.16 | 34.63 | 34.69 | 6,981,132 | +0.31(+0.89%) |
Dec 15, 2023 | 34.81 | 34.88 | 34.33 | 34.39 | 10,417,805 | -0.98(-2.77%) |
Dec 14, 2023 | 35.25 | 35.49 | 35.13 | 35.36 | 9,464,315 | +0.76(+2.20%) |
Dec 13, 2023 | 34.13 | 34.70 | 33.83 | 34.60 | 9,905,574 | +0.27(+0.78%) |
Dec 12, 2023 | 34.39 | 34.42 | 34.13 | 34.34 | 6,442,333 | -0.37(-1.05%) |
Dec 11, 2023 | 34.72 | 34.95 | 34.57 | 34.70 | 6,632,366 | -0.17(-0.48%) |
Dec 08, 2023 | 34.65 | 34.97 | 34.59 | 34.87 | 8,837,834 | +0.60(+1.76%) |
Dec 07, 2023 | 34.48 | 34.57 | 34.05 | 34.27 | 7,928,262 | -0.16(-0.46%) |
Dec 06, 2023 | 35.00 | 35.14 | 34.41 | 34.42 | 9,013,057 | -0.43(-1.25%) |
Dec 05, 2023 | 35.34 | 35.42 | 34.84 | 34.86 | 6,228,945 | -0.30(-0.84%) |
Dec 04, 2023 | 35.21 | 35.45 | 34.99 | 35.16 | 8,913,658 | -0.39(-1.08%) |
Dec 01, 2023 | 35.64 | 36.03 | 35.51 | 35.54 | 10,628,686 | -0.31(-0.85%) |
Nov 30, 2023 | 36.15 | 36.36 | 35.61 | 35.85 | 12,462,855 | +0.22(+0.61%) |
Nov 29, 2023 | 35.60 | 35.79 | 35.38 | 35.63 | 9,688,172 | +0.13(+0.36%) |
Nov 28, 2023 | 35.54 | 35.80 | 35.42 | 35.50 | 6,090,685 | +0.00(+0.00%) |
Nov 27, 2023 | 35.60 | 35.66 | 35.37 | 35.50 | 8,515,948 | +0.12(+0.33%) |
Nov 24, 2023 | 35.46 | 35.68 | 35.35 | 35.38 | 4,285,402 | +0.54(+1.56%) |
Nov 22, 2023 | 34.23 | 34.88 | 34.04 | 34.84 | 10,632,873 | -0.46(-1.31%) |
Nov 21, 2023 | 35.36 | 35.44 | 35.20 | 35.30 | 5,254,043 | -0.14(-0.39%) |
Nov 20, 2023 | 35.44 | 35.68 | 35.38 | 35.44 | 6,461,028 | +0.27(+0.76%) |
Nov 17, 2023 | 34.91 | 35.37 | 34.88 | 35.18 | 7,439,254 | +0.58(+1.68%) |
Nov 16, 2023 | 34.62 | 34.69 | 34.28 | 34.59 | 7,997,483 | -0.56(-1.60%) |
Nov 15, 2023 | 35.40 | 35.63 | 35.14 | 35.16 | 7,195,069 | -0.26(-0.73%) |
Nov 14, 2023 | 35.32 | 35.65 | 35.28 | 35.41 | 7,543,371 | +0.15(+0.42%) |
Nov 13, 2023 | 34.97 | 35.32 | 34.92 | 35.26 | 6,813,131 | +0.61(+1.77%) |
Nov 10, 2023 | 34.68 | 34.74 | 34.27 | 34.65 | 7,324,417 | +0.40(+1.15%) |
Nov 09, 2023 | 34.42 | 34.68 | 34.22 | 34.26 | 8,593,997 | +0.21(+0.63%) |
Nov 08, 2023 | 34.47 | 34.59 | 33.98 | 34.04 | 15,542,878 | -0.56(-1.61%) |
Nov 07, 2023 | 34.87 | 34.93 | 34.48 | 34.60 | 9,400,449 | -0.81(-2.29%) |
Nov 06, 2023 | 35.76 | 35.76 | 35.39 | 35.41 | 8,219,195 | +0.10(+0.28%) |
Nov 03, 2023 | 35.08 | 35.55 | 34.88 | 35.31 | 11,562,903 | -0.64(-1.79%) |
Nov 02, 2023 | 35.28 | 36.03 | 35.21 | 35.96 | 12,095,805 | +0.75(+2.13%) |