Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 45.06 | 45.19 | 44.40 | 44.59 | 5,172,420 | -0.39(-0.87%) |
May 17, 2024 | 44.85 | 45.09 | 44.74 | 44.98 | 1,882,986 | +0.10(+0.22%) |
May 16, 2024 | 45.12 | 45.20 | 44.82 | 44.88 | 4,666,300 | -0.44(-0.98%) |
May 15, 2024 | 45.44 | 45.55 | 45.27 | 45.32 | 3,819,521 | +0.04(+0.09%) |
May 14, 2024 | 44.97 | 45.38 | 44.93 | 45.28 | 3,645,046 | +0.49(+1.08%) |
May 13, 2024 | 44.94 | 45.04 | 44.77 | 44.80 | 2,854,322 | +0.10(+0.22%) |
May 10, 2024 | 44.61 | 44.72 | 44.43 | 44.70 | 3,802,379 | +0.40(+0.90%) |
May 09, 2024 | 43.94 | 44.35 | 43.94 | 44.30 | 4,965,517 | +0.53(+1.20%) |
May 08, 2024 | 43.87 | 43.93 | 43.70 | 43.78 | 2,145,111 | -0.01(-0.02%) |
May 07, 2024 | 43.77 | 43.97 | 43.60 | 43.79 | 3,129,778 | +0.69(+1.61%) |
May 06, 2024 | 43.14 | 43.28 | 42.82 | 43.09 | 2,062,638 | -0.05(-0.11%) |
May 03, 2024 | 43.22 | 43.32 | 42.91 | 43.14 | 4,081,667 | +0.15(+0.35%) |
May 02, 2024 | 42.55 | 43.16 | 42.40 | 42.99 | 6,372,905 | +0.77(+1.83%) |
May 01, 2024 | 42.35 | 42.49 | 41.93 | 42.22 | 4,724,975 | +1.12(+2.73%) |
Apr 30, 2024 | 41.41 | 41.68 | 41.08 | 41.10 | 3,702,828 | -0.17(-0.41%) |
Apr 29, 2024 | 41.32 | 41.65 | 41.16 | 41.27 | 4,276,737 | +0.50(+1.22%) |
Apr 26, 2024 | 40.61 | 40.97 | 40.53 | 40.77 | 2,753,126 | +0.20(+0.49%) |
Apr 25, 2024 | 40.72 | 40.77 | 40.47 | 40.57 | 3,490,711 | +0.05(+0.12%) |
Apr 24, 2024 | 40.86 | 40.90 | 40.30 | 40.52 | 1,831,183 | -0.38(-0.92%) |
Apr 23, 2024 | 40.33 | 40.92 | 40.27 | 40.90 | 2,310,036 | +0.64(+1.60%) |
Apr 22, 2024 | 39.66 | 40.42 | 39.63 | 40.26 | 3,832,301 | +0.83(+2.11%) |
Apr 19, 2024 | 39.05 | 39.43 | 39.05 | 39.42 | 1,637,360 | +0.48(+1.22%) |
Apr 18, 2024 | 39.07 | 39.17 | 38.83 | 38.95 | 2,658,824 | -0.33(-0.83%) |
Apr 17, 2024 | 39.39 | 39.52 | 39.12 | 39.27 | 3,234,968 | -0.35(-0.88%) |
Apr 16, 2024 | 39.69 | 39.90 | 39.39 | 39.62 | 2,548,814 | -0.55(-1.36%) |
Apr 15, 2024 | 40.56 | 40.72 | 40.11 | 40.17 | 3,401,756 | -0.16(-0.39%) |
Apr 12, 2024 | 40.62 | 40.63 | 40.16 | 40.33 | 5,308,395 | -0.14(-0.34%) |
Apr 11, 2024 | 40.66 | 40.91 | 40.35 | 40.46 | 2,927,876 | +0.11(+0.27%) |
Apr 10, 2024 | 40.29 | 40.41 | 40.15 | 40.36 | 4,406,797 | -0.19(-0.46%) |
Apr 09, 2024 | 40.55 | 40.62 | 40.34 | 40.54 | 3,217,803 | +0.03(+0.07%) |
Apr 08, 2024 | 40.74 | 40.74 | 40.48 | 40.51 | 1,871,535 | -0.34(-0.83%) |
Apr 05, 2024 | 40.26 | 40.91 | 40.20 | 40.85 | 6,143,672 | +0.33(+0.81%) |
Apr 04, 2024 | 41.39 | 41.54 | 40.50 | 40.52 | 2,656,173 | -0.67(-1.64%) |
Apr 03, 2024 | 41.16 | 41.40 | 40.98 | 41.20 | 3,073,811 | -0.25(-0.60%) |
Apr 02, 2024 | 41.78 | 41.79 | 41.33 | 41.45 | 2,603,376 | -0.62(-1.49%) |
Apr 01, 2024 | 42.39 | 42.52 | 41.88 | 42.07 | 1,527,540 | -0.45(-1.05%) |
Mar 28, 2024 | 42.65 | 42.58 | 42.51 | 42.52 | 1,870,150 | -0.12(-0.28%) |
Mar 27, 2024 | 42.23 | 42.68 | 42.16 | 42.64 | 2,093,720 | +0.20(+0.47%) |
Mar 26, 2024 | 42.48 | 42.54 | 42.20 | 42.44 | 3,066,619 | -0.04(-0.09%) |
Mar 25, 2024 | 42.23 | 43.09 | 42.21 | 42.48 | 3,465,505 | +0.48(+1.13%) |
Mar 22, 2024 | 42.19 | 42.33 | 41.98 | 42.00 | 1,494,983 | -0.02(-0.05%) |
Mar 21, 2024 | 41.82 | 42.19 | 41.80 | 42.02 | 2,041,259 | +0.44(+1.05%) |
Mar 20, 2024 | 41.67 | 41.69 | 41.41 | 41.58 | 1,814,257 | -0.39(-0.92%) |
Mar 19, 2024 | 41.89 | 41.98 | 41.72 | 41.97 | 2,015,397 | +0.18(+0.43%) |
Mar 18, 2024 | 41.86 | 42.00 | 41.79 | 41.79 | 1,357,313 | -0.05(-0.12%) |
Mar 15, 2024 | 41.93 | 42.08 | 41.47 | 41.84 | 4,164,344 | -0.88(-2.07%) |
Mar 14, 2024 | 42.85 | 42.90 | 42.46 | 42.73 | 1,858,603 | -0.28(-0.65%) |
Mar 13, 2024 | 42.91 | 43.01 | 42.72 | 43.00 | 1,691,632 | +0.09(+0.21%) |
Mar 12, 2024 | 42.58 | 42.91 | 42.45 | 42.91 | 2,214,941 | +0.35(+0.82%) |
Mar 11, 2024 | 42.53 | 42.61 | 42.38 | 42.57 | 2,535,658 | -0.22(-0.51%) |
Mar 08, 2024 | 42.67 | 42.86 | 42.56 | 42.78 | 3,335,522 | -0.44(-1.01%) |
Mar 07, 2024 | 43.32 | 43.48 | 43.12 | 43.22 | 4,418,634 | +0.95(+2.25%) |
Mar 06, 2024 | 42.03 | 42.36 | 41.98 | 42.27 | 3,274,080 | +0.02(+0.05%) |
Mar 05, 2024 | 42.28 | 42.43 | 42.14 | 42.25 | 2,657,105 | +0.16(+0.38%) |
Mar 04, 2024 | 41.69 | 42.09 | 41.67 | 42.09 | 2,424,251 | +0.41(+0.98%) |
Mar 01, 2024 | 41.66 | 41.74 | 41.43 | 41.68 | 2,343,969 | +0.13(+0.31%) |
Feb 29, 2024 | 42.30 | 42.34 | 41.45 | 41.56 | 4,417,759 | -0.44(-1.04%) |
Feb 28, 2024 | 42.00 | 42.09 | 41.78 | 41.99 | 4,073,756 | -0.04(-0.09%) |
Feb 27, 2024 | 41.77 | 42.09 | 41.72 | 42.03 | 3,765,115 | +0.04(+0.09%) |
Feb 26, 2024 | 42.17 | 42.23 | 41.90 | 41.99 | 3,047,806 | +0.12(+0.28%) |
Feb 23, 2024 | 42.00 | 42.10 | 41.80 | 41.87 | 3,469,466 | +0.06(+0.14%) |
Feb 22, 2024 | 41.31 | 41.89 | 41.29 | 41.81 | 6,230,648 | +0.62(+1.50%) |
Feb 21, 2024 | 41.08 | 41.24 | 41.01 | 41.19 | 3,726,635 | -0.08(-0.19%) |
Feb 20, 2024 | 41.51 | 41.85 | 41.24 | 41.27 | 4,229,572 | +0.08(+0.19%) |
Feb 16, 2024 | 41.25 | 41.48 | 41.13 | 41.19 | 3,834,068 | +0.17(+0.41%) |
Feb 15, 2024 | 41.04 | 41.27 | 40.94 | 41.03 | 4,219,735 | -0.03(-0.07%) |
Feb 14, 2024 | 41.02 | 41.18 | 40.85 | 41.06 | 7,577,491 | +0.40(+0.99%) |
Feb 13, 2024 | 40.83 | 40.85 | 40.35 | 40.65 | 7,184,742 | +0.31(+0.78%) |
Feb 12, 2024 | 40.67 | 40.67 | 40.15 | 40.34 | 6,712,907 | -0.82(-2.00%) |
Feb 09, 2024 | 41.21 | 41.31 | 41.03 | 41.16 | 3,566,942 | +0.09(+0.21%) |
Feb 08, 2024 | 41.08 | 41.14 | 40.71 | 41.08 | 4,442,400 | -0.20(-0.48%) |
Feb 07, 2024 | 41.18 | 41.46 | 41.15 | 41.27 | 6,152,310 | +0.27(+0.65%) |
Feb 06, 2024 | 40.95 | 41.03 | 40.57 | 41.01 | 3,738,185 | +0.18(+0.43%) |
Feb 05, 2024 | 41.02 | 41.14 | 40.67 | 40.83 | 8,128,879 | +0.83(+2.09%) |
Feb 02, 2024 | 39.89 | 40.12 | 39.69 | 39.99 | 3,996,524 | +0.09(+0.22%) |
Feb 01, 2024 | 39.23 | 39.96 | 39.14 | 39.91 | 5,502,924 | +1.17(+3.02%) |
Jan 31, 2024 | 39.95 | 40.57 | 38.70 | 38.74 | 7,688,795 | +0.34(+0.90%) |
Jan 30, 2024 | 38.46 | 38.51 | 38.24 | 38.39 | 2,436,121 | +0.03(+0.08%) |
Jan 29, 2024 | 38.49 | 38.51 | 38.17 | 38.36 | 2,218,062 | -0.01(-0.03%) |
Jan 26, 2024 | 38.67 | 38.76 | 38.34 | 38.37 | 3,116,979 | +0.23(+0.59%) |
Jan 25, 2024 | 38.25 | 38.26 | 37.87 | 38.15 | 4,008,071 | -0.19(-0.49%) |
Jan 24, 2024 | 38.77 | 39.02 | 37.90 | 38.34 | 5,914,754 | -0.25(-0.64%) |
Jan 23, 2024 | 38.53 | 38.68 | 38.38 | 38.58 | 2,877,614 | -0.25(-0.63%) |
Jan 22, 2024 | 38.71 | 38.93 | 38.63 | 38.83 | 3,461,312 | -0.15(-0.38%) |
Jan 19, 2024 | 38.78 | 39.01 | 38.67 | 38.97 | 3,781,627 | +0.14(+0.35%) |
Jan 18, 2024 | 38.83 | 38.92 | 38.56 | 38.84 | 3,688,362 | -0.24(-0.60%) |
Jan 17, 2024 | 39.14 | 39.18 | 38.87 | 39.07 | 4,093,876 | -0.10(-0.25%) |
Jan 16, 2024 | 39.44 | 39.46 | 39.09 | 39.17 | 2,399,255 | -0.22(-0.55%) |
Jan 12, 2024 | 39.27 | 39.62 | 39.22 | 39.39 | 3,633,155 | +0.45(+1.16%) |
Jan 11, 2024 | 39.10 | 39.15 | 38.76 | 38.93 | 2,446,679 | -0.34(-0.88%) |
Jan 10, 2024 | 39.18 | 39.34 | 39.13 | 39.28 | 2,203,551 | +0.23(+0.58%) |
Jan 09, 2024 | 39.19 | 39.39 | 39.05 | 39.05 | 3,021,353 | +0.12(+0.30%) |
Jan 08, 2024 | 38.59 | 38.93 | 38.54 | 38.93 | 2,301,016 | +0.42(+1.10%) |
Jan 05, 2024 | 38.24 | 38.61 | 38.17 | 38.51 | 2,330,844 | +0.14(+0.36%) |
Jan 04, 2024 | 37.95 | 38.48 | 37.94 | 38.37 | 3,537,055 | +0.15(+0.39%) |
Jan 03, 2024 | 37.43 | 38.25 | 37.36 | 38.23 | 4,990,575 | +1.38(+3.76%) |
Jan 02, 2024 | 36.24 | 36.91 | 36.16 | 36.84 | 3,172,566 | +0.44(+1.21%) |
Dec 29, 2023 | 36.29 | 36.51 | 36.29 | 36.40 | 1,516,009 | -0.03(-0.08%) |
Dec 28, 2023 | 36.49 | 36.68 | 36.43 | 36.43 | 1,739,987 | -0.01(-0.03%) |
Dec 27, 2023 | 36.21 | 36.47 | 36.16 | 36.44 | 1,914,463 | +0.09(+0.24%) |
Dec 26, 2023 | 36.22 | 36.40 | 36.20 | 36.35 | 1,349,840 | +0.02(+0.05%) |
Dec 22, 2023 | 36.24 | 36.50 | 36.23 | 36.33 | 1,800,400 | +0.18(+0.49%) |
Dec 21, 2023 | 35.97 | 36.16 | 35.90 | 36.15 | 2,869,556 | +0.61(+1.71%) |
Dec 20, 2023 | 35.98 | 36.03 | 35.54 | 35.55 | 4,505,529 | -0.30(-0.85%) |
Dec 19, 2023 | 35.67 | 35.92 | 35.63 | 35.85 | 1,872,900 | +0.04(+0.11%) |
Dec 18, 2023 | 35.85 | 35.89 | 35.64 | 35.81 | 2,514,328 | +0.57(+1.62%) |
Dec 15, 2023 | 35.65 | 35.76 | 35.23 | 35.24 | 5,942,114 | -1.08(-2.97%) |
Dec 14, 2023 | 36.36 | 36.72 | 36.13 | 36.32 | 4,074,578 | +0.24(+0.65%) |
Dec 13, 2023 | 35.89 | 36.13 | 35.73 | 36.09 | 2,785,354 | +0.31(+0.88%) |
Dec 12, 2023 | 35.85 | 35.90 | 35.65 | 35.77 | 4,149,216 | +0.05(+0.14%) |
Dec 11, 2023 | 35.58 | 35.77 | 35.50 | 35.72 | 2,729,731 | +0.42(+1.20%) |
Dec 08, 2023 | 35.28 | 35.45 | 35.20 | 35.30 | 1,534,936 | -0.06(-0.17%) |
Dec 07, 2023 | 35.40 | 35.44 | 35.17 | 35.36 | 2,386,163 | -0.17(-0.47%) |
Dec 06, 2023 | 35.67 | 35.77 | 35.49 | 35.53 | 2,372,374 | -0.16(-0.44%) |
Dec 05, 2023 | 35.61 | 35.75 | 35.50 | 35.68 | 2,312,612 | -0.29(-0.82%) |
Dec 04, 2023 | 35.79 | 36.09 | 35.73 | 35.98 | 3,419,788 | +0.06(+0.16%) |
Dec 01, 2023 | 35.39 | 35.94 | 35.34 | 35.92 | 2,593,562 | +0.57(+1.61%) |
Nov 30, 2023 | 35.23 | 35.37 | 34.97 | 35.35 | 2,942,867 | +0.49(+1.41%) |
Nov 29, 2023 | 34.93 | 35.00 | 34.72 | 34.86 | 2,056,898 | -0.15(-0.42%) |
Nov 28, 2023 | 34.82 | 35.15 | 34.81 | 35.01 | 2,411,284 | +0.01(+0.03%) |
Nov 27, 2023 | 35.28 | 35.34 | 34.89 | 35.00 | 2,337,113 | -0.18(-0.50%) |
Nov 24, 2023 | 35.18 | 35.32 | 35.13 | 35.17 | 1,840,795 | +0.60(+1.73%) |
Nov 22, 2023 | 34.67 | 34.74 | 34.51 | 34.57 | 1,743,774 | -0.18(-0.51%) |
Nov 21, 2023 | 34.66 | 34.93 | 34.66 | 34.75 | 2,808,847 | +0.27(+0.77%) |
Nov 20, 2023 | 34.35 | 34.71 | 34.35 | 34.48 | 2,513,636 | -0.09(-0.26%) |
Nov 17, 2023 | 34.18 | 34.67 | 34.10 | 34.57 | 4,904,436 | +0.75(+2.21%) |
Nov 16, 2023 | 33.81 | 33.89 | 33.68 | 33.83 | 4,185,769 | +0.32(+0.96%) |
Nov 15, 2023 | 33.44 | 33.73 | 33.42 | 33.51 | 4,548,068 | -0.01(-0.03%) |
Nov 14, 2023 | 33.68 | 33.73 | 33.44 | 33.52 | 3,524,689 | -0.13(-0.38%) |
Nov 13, 2023 | 33.54 | 33.65 | 33.37 | 33.64 | 4,384,035 | +0.19(+0.58%) |
Nov 10, 2023 | 33.47 | 33.51 | 32.94 | 33.45 | 4,041,135 | -0.05(-0.15%) |
Nov 09, 2023 | 34.08 | 34.09 | 33.48 | 33.50 | 4,121,433 | -0.58(-1.71%) |
Nov 08, 2023 | 34.16 | 34.31 | 33.97 | 34.08 | 2,860,350 | +0.08(+0.23%) |
Nov 07, 2023 | 34.00 | 34.10 | 33.93 | 34.00 | 2,749,712 | +0.18(+0.55%) |
Nov 06, 2023 | 33.69 | 33.97 | 33.60 | 33.82 | 2,912,756 | +0.34(+1.02%) |
Nov 03, 2023 | 33.37 | 33.68 | 33.36 | 33.48 | 4,821,240 | +0.26(+0.79%) |
Nov 02, 2023 | 33.04 | 33.25 | 32.73 | 33.21 | 5,337,314 | -0.40(-1.19%) |
Nov 01, 2023 | 33.29 | 33.92 | 32.94 | 33.61 | 8,396,034 | -1.09(-3.14%) |
Oct 31, 2023 | 34.40 | 34.71 | 34.24 | 34.70 | 5,890,431 | +0.42(+1.22%) |
Oct 30, 2023 | 34.36 | 34.51 | 34.20 | 34.28 | 3,600,666 | +0.69(+2.05%) |
Oct 27, 2023 | 34.44 | 34.44 | 33.53 | 33.59 | 5,446,241 | -1.09(-3.14%) |
Oct 26, 2023 | 35.11 | 35.19 | 34.63 | 34.68 | 4,483,990 | -0.36(-1.03%) |
Oct 25, 2023 | 35.12 | 35.27 | 34.83 | 35.04 | 2,383,059 | +0.07(+0.19%) |
Oct 24, 2023 | 34.78 | 34.98 | 34.71 | 34.97 | 2,526,566 | +0.17(+0.50%) |
Oct 23, 2023 | 34.76 | 34.96 | 34.67 | 34.80 | 3,891,636 | +0.21(+0.62%) |
Oct 20, 2023 | 34.55 | 34.73 | 34.53 | 34.59 | 2,897,728 | +0.18(+0.54%) |
Oct 19, 2023 | 34.84 | 34.86 | 34.26 | 34.40 | 4,165,523 | -0.87(-2.48%) |
Oct 18, 2023 | 35.60 | 35.75 | 35.21 | 35.28 | 2,773,778 | -0.37(-1.04%) |
Oct 17, 2023 | 35.63 | 35.96 | 35.47 | 35.64 | 3,555,767 | +0.09(+0.25%) |
Oct 16, 2023 | 35.29 | 35.64 | 35.25 | 35.56 | 2,815,871 | -0.10(-0.27%) |
Oct 13, 2023 | 35.87 | 36.13 | 35.61 | 35.65 | 2,493,430 | -0.32(-0.89%) |
Oct 12, 2023 | 36.23 | 36.37 | 35.96 | 35.98 | 4,508,291 | -0.53(-1.46%) |
Oct 11, 2023 | 36.56 | 36.65 | 36.31 | 36.51 | 3,061,243 | +0.21(+0.59%) |
Oct 10, 2023 | 36.21 | 36.42 | 36.17 | 36.30 | 2,155,717 | +0.23(+0.65%) |
Oct 09, 2023 | 35.92 | 36.10 | 35.68 | 36.06 | 2,738,337 | +0.44(+1.23%) |
Oct 06, 2023 | 35.48 | 35.77 | 35.21 | 35.63 | 3,876,068 | +0.48(+1.36%) |
Oct 05, 2023 | 34.94 | 35.19 | 34.88 | 35.15 | 2,468,367 | +0.08(+0.22%) |
Oct 04, 2023 | 35.17 | 35.24 | 34.84 | 35.07 | 3,512,834 | +0.18(+0.53%) |
Oct 03, 2023 | 35.17 | 35.20 | 34.77 | 34.89 | 3,016,538 | -0.19(-0.55%) |