Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.35 | 37.35 | 35.57 | 35.91 | 6,223,413 | -1.44(-3.86%) |
May 16, 2024 | 38.33 | 38.44 | 37.28 | 37.35 | 2,003,208 | -0.88(-2.30%) |
May 15, 2024 | 38.30 | 38.45 | 38.04 | 38.23 | 1,667,658 | +0.23(+0.61%) |
May 14, 2024 | 38.08 | 38.35 | 37.82 | 38.00 | 1,615,428 | +0.03(+0.08%) |
May 13, 2024 | 38.15 | 38.44 | 37.94 | 37.97 | 787,720 | -0.05(-0.13%) |
May 10, 2024 | 38.55 | 38.55 | 37.95 | 38.02 | 1,104,791 | -0.15(-0.39%) |
May 09, 2024 | 38.24 | 38.98 | 37.95 | 38.17 | 2,587,127 | -0.13(-0.34%) |
May 08, 2024 | 37.85 | 38.40 | 37.68 | 38.30 | 2,219,676 | +0.22(+0.58%) |
May 07, 2024 | 38.10 | 38.45 | 37.91 | 38.08 | 2,081,630 | +0.09(+0.24%) |
May 06, 2024 | 37.15 | 38.11 | 37.08 | 37.99 | 4,112,662 | +1.57(+4.30%) |
May 03, 2024 | 36.55 | 37.01 | 36.20 | 36.42 | 2,194,388 | -0.58(-1.57%) |
May 02, 2024 | 37.31 | 37.45 | 36.63 | 37.00 | 2,274,925 | +0.07(+0.19%) |
May 01, 2024 | 36.66 | 37.15 | 36.25 | 36.93 | 2,876,197 | +0.48(+1.31%) |
Apr 30, 2024 | 36.84 | 36.91 | 36.38 | 36.45 | 3,628,663 | -0.46(-1.24%) |
Apr 29, 2024 | 37.49 | 37.59 | 36.64 | 36.91 | 2,435,875 | -0.46(-1.23%) |
Apr 26, 2024 | 36.95 | 37.85 | 36.68 | 37.37 | 3,233,343 | +0.25(+0.67%) |
Apr 25, 2024 | 36.55 | 37.50 | 36.11 | 37.12 | 4,231,906 | +0.57(+1.56%) |
Apr 24, 2024 | 38.14 | 38.17 | 36.33 | 36.55 | 5,454,087 | -1.34(-3.53%) |
Apr 23, 2024 | 38.44 | 38.52 | 37.69 | 37.89 | 3,799,485 | -0.90(-2.32%) |
Apr 22, 2024 | 38.45 | 39.35 | 38.30 | 38.79 | 2,058,589 | +0.25(+0.65%) |
Apr 19, 2024 | 38.77 | 38.89 | 38.04 | 38.54 | 3,419,916 | -0.35(-0.90%) |
Apr 18, 2024 | 39.39 | 39.69 | 38.56 | 38.89 | 3,325,020 | -0.19(-0.49%) |
Apr 17, 2024 | 40.20 | 41.07 | 38.73 | 39.08 | 5,846,702 | -1.17(-2.90%) |
Apr 16, 2024 | 40.54 | 40.65 | 40.01 | 40.25 | 2,188,583 | -0.52(-1.27%) |
Apr 15, 2024 | 41.45 | 41.80 | 40.59 | 40.77 | 2,070,061 | -0.51(-1.23%) |
Apr 12, 2024 | 42.47 | 42.52 | 40.88 | 41.28 | 4,337,648 | -0.90(-2.13%) |
Apr 11, 2024 | 42.54 | 42.57 | 42.10 | 42.17 | 3,079,626 | -0.38(-0.89%) |
Apr 10, 2024 | 41.82 | 42.60 | 41.49 | 42.55 | 4,545,831 | +0.68(+1.62%) |
Apr 09, 2024 | 40.93 | 41.95 | 40.51 | 41.88 | 3,948,251 | +1.38(+3.40%) |
Apr 08, 2024 | 41.21 | 41.32 | 40.42 | 40.50 | 1,929,399 | -0.67(-1.63%) |
Apr 05, 2024 | 41.15 | 41.38 | 40.98 | 41.17 | 1,636,801 | +0.12(+0.29%) |
Apr 04, 2024 | 41.80 | 42.21 | 40.98 | 41.05 | 2,330,970 | -0.78(-1.86%) |
Apr 03, 2024 | 41.45 | 42.04 | 41.17 | 41.83 | 2,874,781 | +0.48(+1.16%) |
Apr 02, 2024 | 41.45 | 41.70 | 40.15 | 41.35 | 4,715,560 | -0.43(-1.03%) |
Apr 01, 2024 | 40.97 | 41.99 | 40.75 | 41.78 | 4,367,077 | +1.05(+2.57%) |
Mar 28, 2024 | 41.14 | 41.29 | 40.51 | 40.73 | 2,624,578 | -0.24(-0.58%) |
Mar 27, 2024 | 40.81 | 41.55 | 40.75 | 40.97 | 3,627,708 | +0.33(+0.81%) |
Mar 26, 2024 | 40.28 | 40.83 | 40.12 | 40.64 | 3,212,163 | +0.44(+1.09%) |
Mar 25, 2024 | 39.53 | 40.45 | 39.49 | 40.20 | 4,089,478 | +0.59(+1.49%) |
Mar 22, 2024 | 40.06 | 40.12 | 39.58 | 39.61 | 2,304,146 | -0.39(-0.97%) |
Mar 21, 2024 | 39.68 | 40.06 | 39.29 | 40.00 | 2,880,646 | +0.36(+0.91%) |
Mar 20, 2024 | 39.70 | 40.12 | 39.55 | 39.64 | 3,260,755 | -0.06(-0.15%) |
Mar 19, 2024 | 38.75 | 39.75 | 38.75 | 39.70 | 5,027,119 | +0.88(+2.26%) |
Mar 18, 2024 | 38.60 | 39.28 | 38.55 | 38.82 | 4,485,303 | +0.02(+0.05%) |
Mar 15, 2024 | 37.95 | 39.25 | 37.22 | 38.80 | 9,654,641 | +0.59(+1.54%) |
Mar 14, 2024 | 39.13 | 40.55 | 36.33 | 38.21 | 29,062,948 | -2.60(-6.36%) |
Mar 13, 2024 | 46.68 | 46.71 | 39.81 | 40.81 | 34,670,948 | -5.97(-12.77%) |
Mar 12, 2024 | 47.17 | 47.26 | 46.78 | 46.78 | 1,365,581 | -0.26(-0.55%) |
Mar 11, 2024 | 47.44 | 47.60 | 47.02 | 47.04 | 1,995,945 | -0.34(-0.72%) |
Mar 08, 2024 | 47.45 | 47.73 | 47.29 | 47.38 | 2,197,164 | -0.13(-0.27%) |
Mar 07, 2024 | 47.30 | 47.65 | 46.29 | 47.51 | 3,595,293 | +0.37(+0.78%) |
Mar 06, 2024 | 47.94 | 48.01 | 46.93 | 47.14 | 4,157,270 | -0.56(-1.17%) |
Mar 05, 2024 | 47.50 | 48.06 | 47.50 | 47.70 | 4,803,356 | +0.07(+0.15%) |
Mar 04, 2024 | 47.33 | 47.94 | 47.21 | 47.63 | 3,767,855 | +0.29(+0.61%) |
Mar 01, 2024 | 47.38 | 47.56 | 47.24 | 47.34 | 1,880,212 | +0.06(+0.13%) |
Feb 29, 2024 | 47.38 | 47.56 | 47.19 | 47.28 | 2,648,799 | -0.17(-0.36%) |
Feb 28, 2024 | 47.18 | 47.59 | 46.96 | 47.45 | 2,362,367 | +0.13(+0.27%) |
Feb 27, 2024 | 47.58 | 47.62 | 47.29 | 47.32 | 2,395,841 | -0.27(-0.57%) |
Feb 26, 2024 | 46.94 | 47.88 | 46.91 | 47.59 | 4,274,876 | +0.39(+0.83%) |
Feb 23, 2024 | 46.53 | 47.34 | 46.32 | 47.20 | 2,714,003 | +0.74(+1.59%) |
Feb 22, 2024 | 46.19 | 46.56 | 45.54 | 46.46 | 4,053,669 | +0.35(+0.76%) |
Feb 21, 2024 | 45.68 | 46.17 | 45.68 | 46.11 | 1,788,573 | +0.39(+0.85%) |
Feb 20, 2024 | 45.59 | 46.03 | 45.58 | 45.72 | 2,413,144 | -0.22(-0.48%) |
Feb 16, 2024 | 45.57 | 45.96 | 45.52 | 45.94 | 3,227,611 | +0.22(+0.48%) |
Feb 15, 2024 | 45.24 | 45.80 | 45.24 | 45.72 | 2,091,302 | +0.14(+0.31%) |
Feb 14, 2024 | 45.54 | 45.81 | 45.50 | 45.58 | 2,282,235 | +0.04(+0.09%) |
Feb 13, 2024 | 45.42 | 45.72 | 45.30 | 45.54 | 2,698,668 | -0.11(-0.24%) |
Feb 12, 2024 | 46.06 | 46.34 | 45.65 | 45.65 | 2,168,330 | -0.58(-1.25%) |
Feb 09, 2024 | 46.07 | 46.46 | 45.97 | 46.23 | 2,159,900 | -0.02(-0.04%) |
Feb 08, 2024 | 45.96 | 46.28 | 45.80 | 46.25 | 4,504,582 | +0.29(+0.63%) |
Feb 07, 2024 | 45.38 | 46.35 | 45.30 | 45.96 | 3,705,647 | +0.48(+1.05%) |
Feb 06, 2024 | 45.17 | 45.82 | 45.14 | 45.48 | 2,854,030 | +0.09(+0.20%) |
Feb 05, 2024 | 45.53 | 45.79 | 45.28 | 45.39 | 4,244,755 | -0.35(-0.76%) |
Feb 02, 2024 | 46.89 | 46.95 | 45.74 | 45.74 | 5,198,803 | -0.78(-1.67%) |
Feb 01, 2024 | 46.98 | 47.10 | 45.88 | 46.52 | 20,502,108 | -0.39(-0.83%) |
Jan 31, 2024 | 48.09 | 48.28 | 46.54 | 46.91 | 8,550,183 | -1.15(-2.39%) |
Jan 30, 2024 | 48.10 | 48.22 | 47.94 | 48.06 | 2,759,490 | -0.08(-0.17%) |
Jan 29, 2024 | 48.29 | 48.29 | 48.10 | 48.13 | 2,059,794 | -0.06(-0.12%) |
Jan 26, 2024 | 48.24 | 48.49 | 48.09 | 48.19 | 2,591,513 | -0.07(-0.14%) |
Jan 25, 2024 | 48.34 | 48.34 | 48.09 | 48.26 | 5,470,618 | +0.01(+0.02%) |
Jan 24, 2024 | 48.57 | 48.73 | 48.16 | 48.25 | 8,359,965 | +0.16(+0.33%) |
Jan 23, 2024 | 47.81 | 48.36 | 47.53 | 48.09 | 4,976,638 | +0.30(+0.63%) |
Jan 22, 2024 | 47.60 | 47.84 | 47.60 | 47.80 | 3,761,638 | +0.08(+0.17%) |
Jan 19, 2024 | 47.12 | 47.79 | 47.12 | 47.72 | 3,286,624 | +0.38(+0.80%) |
Jan 18, 2024 | 47.29 | 47.34 | 46.93 | 47.34 | 4,227,317 | +0.23(+0.49%) |
Jan 17, 2024 | 46.90 | 47.17 | 46.85 | 47.11 | 4,842,502 | -0.01(-0.02%) |
Jan 16, 2024 | 47.31 | 47.46 | 46.93 | 47.12 | 3,085,943 | -0.17(-0.36%) |
Jan 12, 2024 | 47.77 | 47.89 | 47.24 | 47.29 | 4,223,109 | -0.33(-0.69%) |
Jan 11, 2024 | 48.04 | 48.24 | 46.37 | 47.62 | 7,827,547 | -0.55(-1.14%) |
Jan 10, 2024 | 48.18 | 48.40 | 48.04 | 48.16 | 3,407,160 | -0.12(-0.25%) |
Jan 09, 2024 | 48.27 | 48.58 | 48.17 | 48.28 | 7,635,544 | -0.09(-0.19%) |
Jan 08, 2024 | 48.09 | 48.56 | 48.04 | 48.37 | 3,227,039 | +0.14(+0.29%) |
Jan 05, 2024 | 47.84 | 48.28 | 47.74 | 48.23 | 4,040,475 | +0.45(+0.94%) |
Jan 04, 2024 | 47.95 | 48.15 | 47.71 | 47.79 | 6,419,888 | +0.05(+0.10%) |
Jan 03, 2024 | 47.59 | 48.38 | 47.53 | 47.74 | 7,214,349 | -0.11(-0.23%) |
Jan 02, 2024 | 48.38 | 48.48 | 47.80 | 47.85 | 6,332,425 | -0.69(-1.42%) |
Dec 29, 2023 | 48.54 | 48.83 | 48.52 | 48.53 | 3,625,932 | -0.01(-0.02%) |
Dec 28, 2023 | 48.49 | 48.72 | 48.44 | 48.54 | 3,700,507 | +0.05(+0.10%) |
Dec 27, 2023 | 48.18 | 48.61 | 48.17 | 48.49 | 3,289,092 | +0.26(+0.54%) |
Dec 26, 2023 | 47.72 | 48.31 | 47.71 | 48.23 | 4,844,619 | +0.38(+0.79%) |
Dec 22, 2023 | 47.84 | 47.98 | 47.70 | 47.86 | 5,041,735 | -0.19(-0.39%) |
Dec 21, 2023 | 47.89 | 48.34 | 47.39 | 48.05 | 7,048,021 | +0.34(+0.71%) |
Dec 20, 2023 | 47.96 | 48.12 | 47.47 | 47.71 | 17,240,098 | -0.56(-1.16%) |
Dec 19, 2023 | 49.08 | 49.34 | 47.98 | 48.26 | 32,427,778 | -1.21(-2.44%) |
Dec 18, 2023 | 49.65 | 50.08 | 49.12 | 49.47 | 70,400,312 | +10.24(+26.09%) |
Dec 15, 2023 | 39.10 | 39.63 | 38.82 | 39.24 | 11,364,272 | +0.47(+1.21%) |
Dec 14, 2023 | 38.81 | 38.97 | 38.42 | 38.77 | 7,603,748 | +0.27(+0.70%) |
Dec 13, 2023 | 36.38 | 38.54 | 36.25 | 38.50 | 25,733,090 | +2.19(+6.05%) |
Dec 12, 2023 | 36.04 | 36.49 | 35.82 | 36.30 | 3,506,385 | +0.25(+0.69%) |
Dec 11, 2023 | 35.73 | 36.21 | 35.59 | 36.05 | 2,899,864 | +0.24(+0.67%) |
Dec 08, 2023 | 35.79 | 36.30 | 35.68 | 35.81 | 4,045,884 | -0.03(-0.08%) |
Dec 07, 2023 | 35.81 | 36.04 | 35.65 | 35.84 | 4,699,958 | +0.12(+0.34%) |
Dec 06, 2023 | 36.06 | 36.24 | 35.50 | 35.72 | 5,880,501 | -0.40(-1.10%) |
Dec 05, 2023 | 36.36 | 36.48 | 35.98 | 36.12 | 3,350,487 | -0.32(-0.88%) |
Dec 04, 2023 | 35.94 | 36.55 | 35.94 | 36.44 | 5,399,549 | +0.29(+0.80%) |
Dec 01, 2023 | 35.97 | 36.34 | 35.75 | 36.15 | 7,146,123 | +0.34(+0.95%) |
Nov 30, 2023 | 35.47 | 35.82 | 35.40 | 35.81 | 6,098,029 | +0.32(+0.90%) |
Nov 29, 2023 | 35.34 | 35.59 | 35.30 | 35.50 | 4,602,498 | +0.16(+0.45%) |
Nov 28, 2023 | 34.73 | 35.51 | 34.57 | 35.34 | 11,066,807 | +0.60(+1.72%) |
Nov 27, 2023 | 34.84 | 34.94 | 34.71 | 34.74 | 3,495,835 | -0.03(-0.09%) |
Nov 24, 2023 | 34.55 | 34.95 | 34.45 | 34.77 | 3,140,941 | +0.15(+0.43%) |
Nov 22, 2023 | 34.18 | 34.67 | 34.05 | 34.62 | 3,558,713 | +0.38(+1.11%) |
Nov 21, 2023 | 33.99 | 34.35 | 33.90 | 34.24 | 2,016,199 | +0.21(+0.62%) |
Nov 20, 2023 | 34.12 | 34.53 | 34.02 | 34.03 | 2,248,306 | -0.07(-0.20%) |
Nov 17, 2023 | 34.31 | 34.50 | 33.94 | 34.10 | 3,049,220 | -0.25(-0.73%) |
Nov 16, 2023 | 34.31 | 34.55 | 34.22 | 34.35 | 2,656,698 | +0.07(+0.20%) |
Nov 15, 2023 | 34.34 | 34.58 | 34.13 | 34.28 | 2,663,829 | -0.04(-0.12%) |
Nov 14, 2023 | 34.24 | 34.37 | 34.03 | 34.32 | 2,923,769 | +0.32(+0.94%) |
Nov 13, 2023 | 34.17 | 34.19 | 33.84 | 34.00 | 1,903,605 | -0.27(-0.79%) |
Nov 10, 2023 | 33.97 | 34.34 | 33.90 | 34.27 | 2,876,397 | +0.37(+1.09%) |
Nov 09, 2023 | 34.17 | 34.21 | 33.87 | 33.90 | 3,042,463 | -0.16(-0.47%) |
Nov 08, 2023 | 34.07 | 35.67 | 33.88 | 34.06 | 4,473,601 | -0.04(-0.12%) |
Nov 07, 2023 | 34.15 | 34.36 | 33.84 | 34.10 | 3,998,466 | -0.33(-0.96%) |
Nov 06, 2023 | 34.22 | 34.47 | 34.12 | 34.43 | 3,329,938 | +0.27(+0.79%) |
Nov 03, 2023 | 34.05 | 34.41 | 34.04 | 34.16 | 3,853,766 | +0.05(+0.15%) |
Nov 02, 2023 | 34.09 | 34.23 | 33.81 | 34.11 | 3,394,033 | -0.01(-0.03%) |
Nov 01, 2023 | 33.73 | 34.16 | 33.39 | 34.12 | 4,388,305 | +0.36(+1.06%) |
Oct 31, 2023 | 33.72 | 34.24 | 33.56 | 33.76 | 8,662,631 | +0.02(+0.06%) |
Oct 30, 2023 | 33.55 | 33.77 | 33.10 | 33.74 | 6,898,530 | +0.28(+0.83%) |
Oct 27, 2023 | 32.87 | 33.61 | 32.47 | 33.46 | 9,989,513 | +1.02(+3.13%) |
Oct 26, 2023 | 32.35 | 32.86 | 32.33 | 32.44 | 3,630,319 | +0.17(+0.52%) |
Oct 25, 2023 | 32.20 | 32.50 | 31.98 | 32.28 | 2,833,046 | -0.08(-0.25%) |
Oct 24, 2023 | 31.78 | 32.60 | 31.75 | 32.36 | 4,905,988 | +0.82(+2.59%) |
Oct 23, 2023 | 31.36 | 31.79 | 31.20 | 31.54 | 4,010,161 | -0.18(-0.57%) |
Oct 20, 2023 | 31.53 | 31.94 | 31.43 | 31.72 | 4,769,189 | -0.18(-0.56%) |
Oct 19, 2023 | 32.33 | 32.56 | 31.83 | 31.90 | 4,688,989 | -0.44(-1.36%) |
Oct 18, 2023 | 32.87 | 32.99 | 32.22 | 32.34 | 5,838,410 | -0.74(-2.23%) |
Oct 17, 2023 | 32.78 | 33.27 | 32.65 | 33.07 | 2,458,851 | +0.20(+0.61%) |
Oct 16, 2023 | 33.35 | 33.40 | 32.71 | 32.87 | 4,883,154 | -0.25(-0.75%) |
Oct 13, 2023 | 33.39 | 33.49 | 33.02 | 33.12 | 3,839,800 | -0.32(-0.95%) |
Oct 12, 2023 | 33.30 | 33.52 | 32.97 | 33.44 | 4,386,864 | +0.04(+0.12%) |
Oct 11, 2023 | 32.98 | 33.50 | 32.87 | 33.40 | 5,057,611 | +0.45(+1.36%) |
Oct 10, 2023 | 33.07 | 33.34 | 32.92 | 32.95 | 3,588,182 | +0.07(+0.21%) |
Oct 09, 2023 | 32.94 | 33.26 | 32.63 | 32.88 | 3,400,355 | -0.06(-0.18%) |
Oct 06, 2023 | 32.84 | 33.22 | 32.62 | 32.94 | 5,608,797 | +0.07(+0.21%) |
Oct 05, 2023 | 32.37 | 32.95 | 32.34 | 32.87 | 6,825,771 | +0.39(+1.20%) |
Oct 04, 2023 | 32.53 | 32.81 | 32.18 | 32.48 | 6,576,622 | -0.28(-0.85%) |
Oct 03, 2023 | 32.35 | 32.79 | 32.17 | 32.76 | 6,600,410 | +0.12(+0.37%) |