Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 39.00 | 39.28 | 38.70 | 38.82 | 2,805,015 | -0.38(-0.97%) |
May 17, 2024 | 39.17 | 39.45 | 38.87 | 39.20 | 2,008,514 | +0.06(+0.15%) |
May 16, 2024 | 39.13 | 39.51 | 39.00 | 39.14 | 1,824,837 | +0.31(+0.80%) |
May 15, 2024 | 39.53 | 39.59 | 38.80 | 38.83 | 2,465,797 | -0.42(-1.07%) |
May 14, 2024 | 38.63 | 39.30 | 38.48 | 39.25 | 2,366,930 | +0.36(+0.93%) |
May 13, 2024 | 38.27 | 39.08 | 37.99 | 38.89 | 3,583,168 | +1.05(+2.77%) |
May 10, 2024 | 38.14 | 38.28 | 37.56 | 37.84 | 2,258,329 | -0.25(-0.66%) |
May 09, 2024 | 37.71 | 38.10 | 37.43 | 38.09 | 1,759,176 | +0.81(+2.17%) |
May 08, 2024 | 36.90 | 37.52 | 36.83 | 37.28 | 1,528,403 | -0.02(-0.05%) |
May 07, 2024 | 37.42 | 37.72 | 37.06 | 37.30 | 2,086,992 | -0.39(-1.03%) |
May 06, 2024 | 38.21 | 38.36 | 37.32 | 37.69 | 2,035,951 | -0.72(-1.87%) |
May 03, 2024 | 38.02 | 38.56 | 37.95 | 38.41 | 2,641,858 | +1.05(+2.81%) |
May 02, 2024 | 36.88 | 37.81 | 36.41 | 37.36 | 5,252,431 | +1.44(+4.01%) |
May 01, 2024 | 36.81 | 37.38 | 35.92 | 35.92 | 4,808,072 | -0.59(-1.62%) |
Apr 30, 2024 | 37.44 | 37.78 | 36.08 | 36.51 | 6,119,036 | -3.53(-8.82%) |
Apr 29, 2024 | 39.81 | 40.31 | 39.71 | 40.04 | 3,772,326 | +0.39(+0.98%) |
Apr 26, 2024 | 39.64 | 40.41 | 39.64 | 39.65 | 3,040,518 | +0.61(+1.56%) |
Apr 25, 2024 | 38.58 | 39.14 | 38.58 | 39.04 | 2,371,951 | +0.24(+0.62%) |
Apr 24, 2024 | 38.49 | 38.85 | 38.21 | 38.80 | 4,016,454 | +0.44(+1.15%) |
Apr 23, 2024 | 37.42 | 38.54 | 37.42 | 38.36 | 2,712,577 | +1.13(+3.04%) |
Apr 22, 2024 | 37.40 | 37.49 | 36.79 | 37.23 | 2,404,819 | +0.13(+0.35%) |
Apr 19, 2024 | 37.03 | 37.36 | 36.65 | 37.10 | 3,051,799 | -0.12(-0.32%) |
Apr 18, 2024 | 37.25 | 37.25 | 36.58 | 37.22 | 2,828,143 | +0.34(+0.92%) |
Apr 17, 2024 | 37.11 | 37.32 | 36.72 | 36.88 | 2,208,767 | -0.07(-0.19%) |
Apr 16, 2024 | 37.10 | 37.46 | 36.52 | 36.95 | 2,567,438 | -0.78(-2.07%) |
Apr 15, 2024 | 37.80 | 38.05 | 37.38 | 37.73 | 2,604,316 | +0.39(+1.04%) |
Apr 12, 2024 | 38.15 | 38.32 | 37.34 | 37.34 | 2,000,837 | -1.26(-3.26%) |
Apr 11, 2024 | 39.02 | 39.28 | 38.38 | 38.60 | 1,305,843 | -0.01(-0.03%) |
Apr 10, 2024 | 38.95 | 39.31 | 38.38 | 38.61 | 2,091,728 | -0.53(-1.35%) |
Apr 09, 2024 | 38.74 | 39.18 | 38.66 | 39.14 | 1,498,003 | +0.77(+2.01%) |
Apr 08, 2024 | 38.74 | 38.97 | 37.99 | 38.37 | 2,338,929 | -0.30(-0.78%) |
Apr 05, 2024 | 39.25 | 39.25 | 38.43 | 38.67 | 2,421,477 | -0.77(-1.95%) |
Apr 04, 2024 | 39.90 | 39.95 | 39.32 | 39.44 | 1,471,253 | -0.01(-0.03%) |
Apr 03, 2024 | 39.50 | 39.61 | 39.21 | 39.45 | 2,214,082 | -0.44(-1.10%) |
Apr 02, 2024 | 40.08 | 40.80 | 39.49 | 39.89 | 2,111,269 | -0.30(-0.75%) |
Apr 01, 2024 | 40.14 | 40.52 | 39.97 | 40.19 | 1,449,229 | +0.40(+1.01%) |
Mar 28, 2024 | 39.27 | 40.10 | 39.02 | 39.79 | 2,293,133 | +0.83(+2.13%) |
Mar 27, 2024 | 39.17 | 39.37 | 38.58 | 38.96 | 2,275,218 | -0.08(-0.20%) |
Mar 26, 2024 | 38.76 | 39.17 | 38.26 | 39.04 | 1,914,910 | +0.46(+1.19%) |
Mar 25, 2024 | 38.51 | 38.82 | 37.94 | 38.58 | 2,555,653 | +0.70(+1.85%) |
Mar 22, 2024 | 38.46 | 38.46 | 37.65 | 37.88 | 1,940,303 | -1.12(-2.87%) |
Mar 21, 2024 | 39.83 | 39.99 | 38.58 | 39.00 | 3,369,343 | -0.64(-1.61%) |
Mar 20, 2024 | 38.40 | 39.67 | 38.40 | 39.64 | 3,852,136 | +1.54(+4.04%) |
Mar 19, 2024 | 40.00 | 40.38 | 37.43 | 38.10 | 6,518,375 | -3.10(-7.52%) |
Mar 18, 2024 | 42.23 | 42.49 | 40.96 | 41.20 | 2,134,682 | -0.75(-1.79%) |
Mar 15, 2024 | 42.59 | 43.45 | 41.81 | 41.95 | 4,329,301 | -0.27(-0.64%) |
Mar 14, 2024 | 42.77 | 42.96 | 41.90 | 42.22 | 3,697,221 | -0.46(-1.08%) |
Mar 13, 2024 | 43.21 | 43.77 | 42.67 | 42.68 | 3,628,485 | -0.41(-0.95%) |
Mar 12, 2024 | 42.44 | 43.84 | 42.44 | 43.09 | 5,226,304 | +1.27(+3.04%) |
Mar 11, 2024 | 41.32 | 42.02 | 41.31 | 41.82 | 2,865,992 | +0.57(+1.38%) |
Mar 08, 2024 | 41.17 | 41.72 | 41.12 | 41.25 | 2,155,079 | +0.15(+0.36%) |
Mar 07, 2024 | 41.20 | 41.75 | 40.77 | 41.10 | 3,559,790 | -0.62(-1.49%) |
Mar 06, 2024 | 42.06 | 42.79 | 41.59 | 41.72 | 4,908,237 | +0.61(+1.48%) |
Mar 05, 2024 | 41.40 | 41.80 | 41.04 | 41.11 | 2,944,151 | -0.74(-1.77%) |
Mar 04, 2024 | 42.34 | 42.64 | 41.50 | 41.85 | 2,977,271 | -0.94(-2.20%) |
Mar 01, 2024 | 43.15 | 43.85 | 42.58 | 42.79 | 2,579,321 | +0.06(+0.14%) |
Feb 29, 2024 | 43.84 | 44.08 | 42.65 | 42.73 | 5,267,389 | -0.86(-1.97%) |
Feb 28, 2024 | 42.34 | 43.78 | 42.14 | 43.59 | 6,403,286 | +1.23(+2.89%) |
Feb 27, 2024 | 42.47 | 43.24 | 42.35 | 42.36 | 3,625,186 | +0.52(+1.24%) |
Feb 26, 2024 | 41.94 | 42.28 | 41.61 | 41.84 | 3,211,534 | -0.16(-0.38%) |
Feb 23, 2024 | 41.74 | 42.09 | 41.58 | 42.00 | 3,664,966 | +0.40(+0.96%) |
Feb 22, 2024 | 41.74 | 42.13 | 40.91 | 41.60 | 2,958,345 | +0.16(+0.38%) |
Feb 21, 2024 | 41.35 | 41.63 | 40.97 | 41.45 | 4,134,426 | +0.59(+1.44%) |
Feb 20, 2024 | 40.93 | 41.38 | 40.74 | 40.86 | 3,226,921 | -0.33(-0.80%) |
Feb 16, 2024 | 41.40 | 41.74 | 41.09 | 41.19 | 4,486,036 | +0.49(+1.20%) |
Feb 15, 2024 | 40.14 | 41.25 | 40.05 | 40.70 | 3,257,053 | +0.47(+1.16%) |
Feb 14, 2024 | 39.85 | 40.53 | 39.85 | 40.23 | 2,545,680 | +0.67(+1.69%) |
Feb 13, 2024 | 40.28 | 41.00 | 39.34 | 39.56 | 2,542,641 | -1.38(-3.38%) |
Feb 12, 2024 | 40.10 | 41.44 | 40.05 | 40.95 | 3,120,372 | +0.79(+1.96%) |
Feb 09, 2024 | 39.30 | 40.25 | 39.30 | 40.16 | 2,506,035 | +0.66(+1.66%) |
Feb 08, 2024 | 39.89 | 39.97 | 39.35 | 39.50 | 3,833,355 | -0.74(-1.83%) |
Feb 07, 2024 | 42.14 | 42.24 | 39.47 | 40.24 | 8,745,619 | +2.94(+7.88%) |
Feb 06, 2024 | 36.62 | 37.86 | 36.54 | 37.30 | 5,500,518 | +1.50(+4.20%) |
Feb 05, 2024 | 34.97 | 35.86 | 34.68 | 35.80 | 4,769,759 | +0.69(+1.96%) |
Feb 02, 2024 | 34.87 | 35.25 | 34.61 | 35.11 | 4,056,555 | -0.23(-0.65%) |
Feb 01, 2024 | 35.12 | 35.68 | 35.04 | 35.34 | 3,049,997 | +0.88(+2.54%) |
Jan 31, 2024 | 34.50 | 35.15 | 33.75 | 34.46 | 4,414,996 | -0.53(-1.51%) |
Jan 30, 2024 | 35.27 | 35.58 | 34.82 | 34.99 | 2,793,616 | -1.00(-2.77%) |
Jan 29, 2024 | 35.58 | 36.05 | 35.02 | 35.99 | 2,840,239 | +0.62(+1.75%) |
Jan 26, 2024 | 35.38 | 35.72 | 35.00 | 35.37 | 3,030,335 | -0.14(-0.39%) |
Jan 25, 2024 | 36.96 | 37.06 | 35.30 | 35.51 | 3,066,725 | -1.44(-3.91%) |
Jan 24, 2024 | 36.88 | 38.22 | 36.82 | 36.95 | 5,054,882 | +1.13(+3.14%) |
Jan 23, 2024 | 35.58 | 36.13 | 35.19 | 35.83 | 4,938,040 | +1.50(+4.38%) |
Jan 22, 2024 | 33.73 | 34.87 | 33.42 | 34.32 | 3,320,909 | -0.80(-2.27%) |
Jan 19, 2024 | 35.23 | 35.23 | 34.64 | 35.12 | 3,434,359 | -0.41(-1.15%) |
Jan 18, 2024 | 35.47 | 36.00 | 35.18 | 35.53 | 3,356,720 | +0.73(+2.09%) |
Jan 17, 2024 | 34.66 | 35.17 | 34.58 | 34.80 | 4,701,188 | -1.20(-3.32%) |
Jan 16, 2024 | 36.58 | 36.58 | 35.68 | 36.00 | 5,903,668 | -1.35(-3.60%) |
Jan 12, 2024 | 37.86 | 38.22 | 37.08 | 37.34 | 3,326,072 | -0.63(-1.65%) |
Jan 11, 2024 | 38.57 | 38.63 | 37.28 | 37.97 | 3,471,786 | -0.28(-0.73%) |
Jan 10, 2024 | 38.84 | 38.84 | 37.82 | 38.25 | 6,929,956 | -0.77(-1.97%) |
Jan 09, 2024 | 39.65 | 39.68 | 38.83 | 39.01 | 4,010,117 | -1.24(-3.07%) |
Jan 08, 2024 | 40.30 | 40.58 | 39.26 | 40.25 | 4,754,491 | -0.53(-1.29%) |
Jan 05, 2024 | 40.85 | 40.86 | 39.49 | 40.78 | 9,256,511 | -1.18(-2.80%) |
Jan 04, 2024 | 41.81 | 42.80 | 41.63 | 41.95 | 3,070,981 | -0.84(-1.96%) |
Jan 03, 2024 | 42.15 | 43.15 | 42.12 | 42.79 | 2,423,277 | +0.51(+1.20%) |
Jan 02, 2024 | 41.69 | 42.49 | 41.47 | 42.28 | 2,517,244 | +0.01(+0.02%) |
Dec 29, 2023 | 41.96 | 42.43 | 41.92 | 42.27 | 2,064,942 | +0.15(+0.35%) |
Dec 28, 2023 | 42.13 | 42.46 | 41.85 | 42.12 | 1,691,252 | +0.57(+1.37%) |
Dec 27, 2023 | 41.52 | 41.97 | 41.44 | 41.55 | 1,114,639 | +0.23(+0.55%) |
Dec 26, 2023 | 41.65 | 42.06 | 41.18 | 41.33 | 1,555,703 | -0.11(-0.26%) |
Dec 22, 2023 | 40.91 | 41.61 | 40.91 | 41.44 | 2,244,903 | +0.06(+0.14%) |
Dec 21, 2023 | 41.22 | 41.58 | 40.79 | 41.38 | 2,515,532 | +1.10(+2.72%) |
Dec 20, 2023 | 41.00 | 41.17 | 40.25 | 40.28 | 3,293,760 | -0.90(-2.18%) |
Dec 19, 2023 | 40.47 | 41.20 | 40.44 | 41.18 | 2,476,988 | +1.25(+3.12%) |
Dec 18, 2023 | 39.68 | 40.22 | 39.46 | 39.93 | 2,574,610 | +0.05(+0.12%) |
Dec 15, 2023 | 40.10 | 40.27 | 39.52 | 39.88 | 3,890,340 | -0.13(-0.32%) |
Dec 14, 2023 | 40.09 | 40.62 | 39.83 | 40.01 | 3,306,797 | +0.41(+1.03%) |
Dec 13, 2023 | 40.05 | 40.08 | 38.84 | 39.60 | 3,881,697 | -0.57(-1.41%) |
Dec 12, 2023 | 39.85 | 40.19 | 38.96 | 40.17 | 3,178,698 | +0.40(+1.00%) |
Dec 11, 2023 | 39.59 | 39.94 | 39.20 | 39.77 | 2,565,129 | +0.01(+0.03%) |
Dec 08, 2023 | 39.85 | 40.37 | 39.75 | 39.76 | 1,548,465 | -0.04(-0.10%) |
Dec 07, 2023 | 40.45 | 40.62 | 39.12 | 39.80 | 4,351,552 | -0.56(-1.38%) |
Dec 06, 2023 | 41.09 | 41.10 | 39.76 | 40.36 | 4,228,658 | -0.36(-0.88%) |
Dec 05, 2023 | 41.26 | 41.35 | 40.16 | 40.72 | 4,049,750 | -1.20(-2.85%) |
Dec 04, 2023 | 42.84 | 42.87 | 41.52 | 41.91 | 3,362,556 | -1.65(-3.80%) |
Dec 01, 2023 | 42.64 | 43.57 | 42.38 | 43.57 | 2,939,815 | +0.55(+1.27%) |
Nov 30, 2023 | 42.50 | 43.02 | 41.06 | 43.02 | 5,060,888 | +0.18(+0.42%) |
Nov 29, 2023 | 43.59 | 43.86 | 42.57 | 42.84 | 4,472,775 | -1.25(-2.82%) |
Nov 28, 2023 | 44.46 | 44.61 | 43.94 | 44.09 | 1,852,970 | -0.21(-0.47%) |
Nov 27, 2023 | 44.42 | 44.79 | 44.18 | 44.29 | 2,784,972 | -0.08(-0.18%) |
Nov 24, 2023 | 44.63 | 44.95 | 44.35 | 44.37 | 2,460,847 | -0.51(-1.13%) |
Nov 22, 2023 | 45.67 | 45.70 | 44.83 | 44.88 | 1,975,149 | -0.73(-1.59%) |
Nov 21, 2023 | 45.43 | 46.95 | 45.20 | 45.61 | 1,725,184 | -0.36(-0.78%) |
Nov 20, 2023 | 45.87 | 46.15 | 45.59 | 45.96 | 1,389,025 | +0.38(+0.83%) |
Nov 17, 2023 | 45.80 | 46.10 | 45.55 | 45.59 | 1,744,920 | +0.05(+0.11%) |
Nov 16, 2023 | 45.19 | 46.39 | 45.00 | 45.54 | 2,162,608 | +0.00(+0.00%) |
Nov 15, 2023 | 45.18 | 46.16 | 45.18 | 45.54 | 2,013,820 | +0.43(+0.95%) |
Nov 14, 2023 | 44.51 | 45.59 | 44.21 | 45.11 | 2,397,199 | +0.90(+2.05%) |
Nov 13, 2023 | 44.22 | 44.55 | 43.69 | 44.21 | 2,175,962 | +0.14(+0.32%) |
Nov 10, 2023 | 42.72 | 44.25 | 42.64 | 44.07 | 2,057,971 | +1.21(+2.83%) |
Nov 09, 2023 | 43.60 | 44.35 | 42.81 | 42.85 | 3,239,901 | -0.52(-1.19%) |
Nov 08, 2023 | 44.22 | 44.72 | 43.20 | 43.37 | 3,259,243 | -0.83(-1.89%) |
Nov 07, 2023 | 44.33 | 45.05 | 44.14 | 44.21 | 3,809,782 | -0.47(-1.05%) |
Nov 06, 2023 | 45.44 | 45.70 | 44.56 | 44.67 | 3,335,260 | -0.41(-0.90%) |
Nov 03, 2023 | 46.44 | 47.18 | 44.94 | 45.08 | 4,579,043 | -0.40(-0.87%) |
Nov 02, 2023 | 44.70 | 45.82 | 44.41 | 45.48 | 6,911,691 | +1.21(+2.74%) |
Nov 01, 2023 | 43.71 | 45.34 | 41.21 | 44.26 | 12,924,452 | -7.95(-15.22%) |
Oct 31, 2023 | 52.56 | 52.56 | 51.58 | 52.21 | 1,638,452 | -0.56(-1.05%) |
Oct 30, 2023 | 52.15 | 53.07 | 52.11 | 52.77 | 1,743,193 | +0.61(+1.16%) |
Oct 27, 2023 | 52.41 | 52.57 | 52.04 | 52.16 | 1,270,718 | +0.41(+0.79%) |
Oct 26, 2023 | 52.29 | 52.68 | 51.55 | 51.75 | 1,206,621 | -0.70(-1.33%) |
Oct 25, 2023 | 52.52 | 53.15 | 52.29 | 52.45 | 1,008,665 | -0.79(-1.49%) |
Oct 24, 2023 | 51.57 | 53.47 | 51.27 | 53.24 | 1,848,723 | +2.03(+3.96%) |
Oct 23, 2023 | 50.91 | 51.89 | 50.51 | 51.22 | 1,364,385 | +0.08(+0.16%) |
Oct 20, 2023 | 51.55 | 51.78 | 50.99 | 51.14 | 1,518,823 | -0.64(-1.23%) |
Oct 19, 2023 | 52.55 | 52.94 | 51.59 | 51.77 | 1,551,266 | -1.00(-1.90%) |
Oct 18, 2023 | 52.05 | 52.80 | 51.73 | 52.78 | 2,885,505 | +0.23(+0.43%) |
Oct 17, 2023 | 52.31 | 52.84 | 52.25 | 52.55 | 1,055,518 | -0.25(-0.47%) |
Oct 16, 2023 | 53.29 | 53.52 | 52.76 | 52.80 | 1,194,342 | -0.59(-1.10%) |
Oct 13, 2023 | 53.28 | 53.81 | 53.15 | 53.38 | 1,390,019 | -0.07(-0.13%) |
Oct 12, 2023 | 54.80 | 54.94 | 53.28 | 53.45 | 1,852,416 | -1.18(-2.16%) |
Oct 11, 2023 | 54.91 | 55.78 | 54.57 | 54.64 | 1,601,198 | +0.22(+0.40%) |
Oct 10, 2023 | 53.99 | 54.91 | 53.89 | 54.42 | 1,419,788 | +1.10(+2.07%) |
Oct 09, 2023 | 53.23 | 53.56 | 52.62 | 53.31 | 1,618,484 | +0.03(+0.06%) |
Oct 06, 2023 | 52.52 | 53.98 | 52.30 | 53.28 | 1,488,749 | +0.60(+1.13%) |
Oct 05, 2023 | 52.78 | 53.18 | 52.48 | 52.69 | 1,179,983 | -0.34(-0.64%) |
Oct 04, 2023 | 53.82 | 53.98 | 52.32 | 53.03 | 1,730,459 | -0.91(-1.69%) |
Oct 03, 2023 | 54.14 | 54.85 | 53.80 | 53.94 | 952,090 | -1.03(-1.88%) |