Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 39.26 | 39.47 | 38.79 | 38.82 | 28,367,920 | -0.47(-1.20%) |
May 17, 2024 | 39.45 | 39.49 | 39.16 | 39.29 | 25,550,678 | +0.07(+0.18%) |
May 16, 2024 | 38.92 | 39.36 | 38.71 | 39.22 | 32,567,192 | +0.31(+0.80%) |
May 15, 2024 | 38.80 | 39.24 | 38.77 | 38.91 | 35,079,528 | +0.42(+1.09%) |
May 14, 2024 | 38.40 | 38.79 | 38.37 | 38.49 | 27,593,636 | +0.28(+0.73%) |
May 13, 2024 | 38.62 | 38.78 | 38.18 | 38.21 | 24,056,016 | -0.24(-0.62%) |
May 10, 2024 | 38.48 | 38.78 | 38.33 | 38.45 | 27,359,280 | +0.17(+0.44%) |
May 09, 2024 | 37.53 | 38.42 | 37.46 | 38.28 | 26,858,920 | +0.57(+1.51%) |
May 08, 2024 | 37.70 | 37.82 | 37.52 | 37.71 | 32,800,676 | -0.13(-0.34%) |
May 07, 2024 | 37.69 | 38.15 | 37.70 | 37.84 | 29,115,366 | +0.15(+0.40%) |
May 06, 2024 | 37.66 | 37.79 | 37.36 | 37.69 | 28,410,612 | +0.44(+1.18%) |
May 03, 2024 | 37.25 | 37.53 | 37.08 | 37.25 | 34,082,736 | +0.37(+1.00%) |
May 02, 2024 | 37.37 | 37.49 | 36.65 | 36.88 | 34,867,460 | -0.07(-0.19%) |
May 01, 2024 | 37.21 | 37.51 | 36.77 | 36.95 | 32,275,916 | -0.06(-0.16%) |
Apr 30, 2024 | 37.35 | 37.67 | 36.98 | 37.01 | 30,283,084 | -0.54(-1.44%) |
Apr 29, 2024 | 37.84 | 38.06 | 37.45 | 37.55 | 26,560,996 | -0.28(-0.74%) |
Apr 26, 2024 | 37.93 | 38.31 | 37.78 | 37.83 | 28,668,804 | -0.08(-0.21%) |
Apr 25, 2024 | 37.93 | 38.27 | 37.38 | 37.91 | 41,104,440 | -0.41(-1.07%) |
Apr 24, 2024 | 38.02 | 38.49 | 38.00 | 38.32 | 28,743,308 | -0.05(-0.13%) |
Apr 23, 2024 | 37.94 | 38.42 | 37.83 | 38.37 | 39,570,028 | +0.64(+1.70%) |
Apr 22, 2024 | 37.00 | 37.91 | 36.87 | 37.73 | 43,859,212 | +0.76(+2.06%) |
Apr 19, 2024 | 36.10 | 37.12 | 36.06 | 36.97 | 56,273,684 | +1.20(+3.35%) |
Apr 18, 2024 | 35.54 | 35.99 | 35.18 | 35.77 | 44,502,256 | +0.54(+1.53%) |
Apr 17, 2024 | 34.89 | 35.75 | 34.75 | 35.23 | 65,950,160 | +0.55(+1.59%) |
Apr 16, 2024 | 36.10 | 36.17 | 34.15 | 34.68 | 96,015,232 | -1.27(-3.53%) |
Apr 15, 2024 | 36.33 | 36.76 | 35.76 | 35.95 | 44,376,472 | +0.16(+0.45%) |
Apr 12, 2024 | 35.81 | 36.09 | 35.53 | 35.79 | 47,294,944 | -0.56(-1.54%) |
Apr 11, 2024 | 36.75 | 36.75 | 36.05 | 36.35 | 38,577,324 | -0.30(-0.82%) |
Apr 10, 2024 | 37.18 | 37.23 | 36.55 | 36.65 | 37,607,496 | -1.08(-2.86%) |
Apr 09, 2024 | 37.51 | 37.77 | 37.20 | 37.73 | 30,973,516 | +0.23(+0.61%) |
Apr 08, 2024 | 37.20 | 37.58 | 37.13 | 37.50 | 29,468,852 | +0.39(+1.05%) |
Apr 05, 2024 | 36.81 | 37.34 | 36.73 | 37.11 | 30,823,598 | +0.19(+0.51%) |
Apr 04, 2024 | 37.70 | 37.96 | 36.87 | 36.92 | 42,924,052 | -0.52(-1.39%) |
Apr 03, 2024 | 37.40 | 38.02 | 37.27 | 37.44 | 33,323,758 | +0.14(+0.38%) |
Apr 02, 2024 | 37.19 | 37.58 | 37.16 | 37.30 | 34,802,536 | -0.22(-0.59%) |
Apr 01, 2024 | 37.94 | 38.35 | 37.44 | 37.52 | 33,904,764 | -0.40(-1.05%) |
Mar 28, 2024 | 37.72 | 38.00 | 37.92 | 37.92 | 42,269,376 | +0.11(+0.29%) |
Mar 27, 2024 | 37.25 | 37.84 | 37.24 | 37.81 | 36,339,616 | +0.72(+1.94%) |
Mar 26, 2024 | 37.00 | 37.23 | 36.80 | 37.09 | 33,669,152 | +0.23(+0.62%) |
Mar 25, 2024 | 37.10 | 37.27 | 36.84 | 36.86 | 30,472,792 | -0.19(-0.51%) |
Mar 22, 2024 | 37.41 | 37.61 | 37.00 | 37.05 | 29,001,120 | -0.46(-1.23%) |
Mar 21, 2024 | 36.93 | 37.60 | 36.88 | 37.51 | 43,323,508 | +0.76(+2.07%) |
Mar 20, 2024 | 35.84 | 36.88 | 35.73 | 36.75 | 40,509,516 | +0.72(+2.00%) |
Mar 19, 2024 | 35.89 | 36.39 | 35.85 | 36.03 | 46,112,764 | +0.02(+0.06%) |
Mar 18, 2024 | 35.66 | 36.09 | 35.39 | 36.01 | 50,614,800 | +0.60(+1.69%) |
Mar 15, 2024 | 35.28 | 36.01 | 35.24 | 35.41 | 69,646,400 | -0.28(-0.78%) |
Mar 14, 2024 | 35.92 | 36.22 | 35.48 | 35.69 | 40,174,580 | -0.39(-1.08%) |
Mar 13, 2024 | 35.96 | 36.45 | 35.96 | 36.08 | 38,283,572 | +0.12(+0.33%) |
Mar 12, 2024 | 35.90 | 36.15 | 35.77 | 35.96 | 29,252,244 | +0.07(+0.20%) |
Mar 11, 2024 | 35.39 | 35.93 | 35.27 | 35.89 | 34,136,808 | +0.29(+0.81%) |
Mar 08, 2024 | 35.87 | 36.13 | 35.50 | 35.60 | 42,769,944 | -0.03(-0.08%) |
Mar 07, 2024 | 35.60 | 35.90 | 35.25 | 35.63 | 35,888,144 | +0.21(+0.59%) |
Mar 06, 2024 | 35.65 | 35.79 | 35.07 | 35.42 | 49,144,100 | +0.03(+0.08%) |
Mar 05, 2024 | 34.93 | 35.72 | 34.87 | 35.39 | 47,582,496 | +0.24(+0.68%) |
Mar 04, 2024 | 34.29 | 35.42 | 34.25 | 35.15 | 49,127,608 | +0.80(+2.33%) |
Mar 01, 2024 | 34.53 | 34.65 | 34.03 | 34.35 | 38,453,992 | -0.17(-0.49%) |
Feb 29, 2024 | 34.33 | 34.65 | 34.15 | 34.52 | 43,851,808 | +0.45(+1.32%) |
Feb 28, 2024 | 33.98 | 34.36 | 33.87 | 34.07 | 39,815,432 | +0.03(+0.09%) |
Feb 27, 2024 | 33.49 | 34.19 | 33.47 | 34.04 | 40,830,040 | +0.67(+1.99%) |
Feb 26, 2024 | 33.55 | 33.98 | 33.30 | 33.37 | 31,338,368 | -0.31(-0.91%) |
Feb 23, 2024 | 33.49 | 33.81 | 33.26 | 33.68 | 30,801,544 | +0.31(+0.92%) |
Feb 22, 2024 | 33.14 | 33.83 | 33.14 | 33.37 | 43,047,188 | -0.09(-0.27%) |
Feb 21, 2024 | 33.13 | 33.50 | 32.94 | 33.46 | 38,114,992 | -0.26(-0.77%) |
Feb 20, 2024 | 33.54 | 33.85 | 33.54 | 33.72 | 30,563,928 | -0.13(-0.38%) |
Feb 16, 2024 | 33.68 | 33.91 | 32.26 | 33.85 | 33,529,834 | +0.02(+0.06%) |
Feb 15, 2024 | 33.09 | 34.00 | 33.09 | 33.83 | 41,942,676 | +0.93(+2.84%) |
Feb 14, 2024 | 32.75 | 32.95 | 32.64 | 32.90 | 28,163,952 | +0.38(+1.16%) |
Feb 13, 2024 | 32.89 | 33.08 | 32.12 | 32.52 | 44,073,060 | -0.86(-2.59%) |
Feb 12, 2024 | 32.77 | 33.73 | 32.75 | 33.38 | 34,380,520 | +0.55(+1.66%) |
Feb 09, 2024 | 32.87 | 33.02 | 32.61 | 32.84 | 36,430,832 | -0.05(-0.15%) |
Feb 08, 2024 | 32.82 | 33.04 | 32.57 | 32.89 | 37,928,116 | -0.06(-0.18%) |
Feb 07, 2024 | 32.83 | 33.03 | 32.40 | 32.95 | 29,966,390 | +0.14(+0.42%) |
Feb 06, 2024 | 32.69 | 33.13 | 32.65 | 32.81 | 27,379,524 | +0.05(+0.15%) |
Feb 05, 2024 | 32.88 | 33.06 | 32.63 | 32.76 | 43,869,248 | -0.48(-1.43%) |
Feb 02, 2024 | 33.14 | 33.47 | 32.94 | 33.24 | 40,700,872 | -0.08(-0.24%) |
Feb 01, 2024 | 33.69 | 34.01 | 32.70 | 33.32 | 57,457,768 | -0.46(-1.35%) |
Jan 31, 2024 | 34.33 | 34.85 | 33.76 | 33.77 | 55,086,328 | -0.77(-2.24%) |
Jan 30, 2024 | 33.66 | 34.65 | 33.60 | 34.55 | 60,703,156 | +1.17(+3.51%) |
Jan 29, 2024 | 33.17 | 33.41 | 33.00 | 33.37 | 30,446,542 | +0.18(+0.54%) |
Jan 26, 2024 | 33.17 | 33.44 | 33.09 | 33.20 | 31,458,636 | +0.04(+0.12%) |
Jan 25, 2024 | 32.98 | 33.22 | 32.60 | 33.16 | 46,522,428 | +0.41(+1.24%) |
Jan 24, 2024 | 32.80 | 33.11 | 32.68 | 32.75 | 36,642,236 | +0.21(+0.64%) |
Jan 23, 2024 | 32.31 | 32.59 | 32.16 | 32.54 | 30,262,564 | +0.22(+0.68%) |
Jan 22, 2024 | 32.13 | 32.76 | 32.09 | 32.32 | 44,289,124 | +0.33(+1.02%) |
Jan 19, 2024 | 31.58 | 32.00 | 31.35 | 31.99 | 49,842,268 | +0.49(+1.54%) |
Jan 18, 2024 | 31.53 | 31.55 | 31.18 | 31.51 | 35,723,548 | -0.07(-0.22%) |
Jan 17, 2024 | 31.50 | 31.77 | 31.05 | 31.58 | 49,144,384 | -0.32(-1.00%) |
Jan 16, 2024 | 32.18 | 32.28 | 31.60 | 31.90 | 58,817,900 | -0.68(-2.07%) |
Jan 12, 2024 | 32.02 | 32.96 | 31.74 | 32.57 | 74,868,184 | -0.35(-1.06%) |
Jan 11, 2024 | 33.13 | 33.27 | 32.55 | 32.92 | 49,085,980 | -0.45(-1.34%) |
Jan 10, 2024 | 33.27 | 33.39 | 33.01 | 33.37 | 35,125,064 | -0.03(-0.09%) |
Jan 09, 2024 | 33.58 | 33.60 | 33.28 | 33.39 | 39,558,440 | -0.53(-1.55%) |
Jan 08, 2024 | 34.06 | 34.06 | 33.40 | 33.92 | 40,505,248 | -0.27(-0.78%) |
Jan 05, 2024 | 33.56 | 34.45 | 33.47 | 34.19 | 49,589,240 | +0.63(+1.86%) |
Jan 04, 2024 | 33.34 | 34.07 | 33.31 | 33.56 | 40,337,040 | +0.27(+0.81%) |
Jan 03, 2024 | 33.41 | 33.53 | 33.01 | 33.30 | 46,297,308 | -0.37(-1.09%) |
Jan 02, 2024 | 33.16 | 33.83 | 33.04 | 33.66 | 36,889,564 | +0.23(+0.68%) |
Dec 29, 2023 | 33.70 | 33.76 | 33.32 | 33.43 | 28,273,292 | -0.21(-0.62%) |
Dec 28, 2023 | 33.58 | 33.73 | 33.53 | 33.64 | 21,934,916 | +0.04(+0.12%) |
Dec 27, 2023 | 33.56 | 33.71 | 33.42 | 33.60 | 24,660,792 | -0.02(-0.06%) |
Dec 26, 2023 | 33.22 | 33.72 | 33.14 | 33.62 | 25,010,966 | +0.43(+1.29%) |
Dec 22, 2023 | 32.98 | 33.43 | 32.97 | 33.20 | 37,528,440 | +0.23(+0.69%) |
Dec 21, 2023 | 33.01 | 33.22 | 32.66 | 32.97 | 33,032,134 | +0.22(+0.67%) |
Dec 20, 2023 | 33.15 | 33.47 | 32.72 | 32.75 | 45,001,836 | -0.53(-1.58%) |
Dec 19, 2023 | 32.80 | 33.43 | 32.57 | 33.28 | 44,834,840 | +0.08(+0.24%) |
Dec 18, 2023 | 33.47 | 33.55 | 33.17 | 33.20 | 42,703,240 | -0.17(-0.51%) |
Dec 15, 2023 | 33.58 | 33.78 | 33.06 | 33.37 | 84,481,984 | -0.34(-1.00%) |
Dec 14, 2023 | 32.39 | 33.83 | 32.34 | 33.70 | 107,908,152 | +1.89(+5.93%) |
Dec 13, 2023 | 30.53 | 31.91 | 30.41 | 31.82 | 60,474,316 | +1.29(+4.23%) |
Dec 12, 2023 | 30.55 | 30.64 | 30.24 | 30.52 | 34,790,408 | -0.11(-0.36%) |
Dec 11, 2023 | 30.70 | 30.86 | 30.50 | 30.63 | 32,474,738 | -0.11(-0.36%) |
Dec 08, 2023 | 30.46 | 30.92 | 30.40 | 30.74 | 35,039,408 | +0.30(+0.98%) |
Dec 07, 2023 | 30.38 | 30.71 | 30.33 | 30.45 | 32,907,772 | +0.13(+0.43%) |
Dec 06, 2023 | 30.56 | 31.29 | 30.23 | 30.32 | 50,121,184 | -0.05(-0.16%) |
Dec 05, 2023 | 30.47 | 30.57 | 30.12 | 30.37 | 46,032,652 | -0.24(-0.78%) |
Dec 04, 2023 | 30.32 | 30.78 | 30.31 | 30.60 | 38,090,704 | -0.14(-0.45%) |