Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 37.87 | 38.04 | 37.54 | 37.96 | 5,844,347 | +0.06(+0.16%) |
May 17, 2024 | 37.71 | 37.92 | 37.40 | 37.90 | 3,639,378 | +0.42(+1.12%) |
May 16, 2024 | 37.17 | 37.57 | 37.09 | 37.48 | 3,649,147 | +0.12(+0.32%) |
May 15, 2024 | 37.49 | 37.55 | 36.42 | 37.36 | 4,578,534 | -0.20(-0.53%) |
May 14, 2024 | 37.42 | 37.78 | 37.19 | 37.56 | 5,502,742 | +0.22(+0.59%) |
May 13, 2024 | 37.28 | 37.37 | 36.98 | 37.34 | 4,720,800 | +0.27(+0.73%) |
May 10, 2024 | 37.65 | 37.82 | 36.96 | 37.07 | 4,942,411 | -0.41(-1.09%) |
May 09, 2024 | 37.08 | 37.56 | 36.95 | 37.48 | 5,883,573 | +0.44(+1.19%) |
May 08, 2024 | 36.85 | 37.42 | 36.77 | 37.04 | 4,167,309 | -0.16(-0.43%) |
May 07, 2024 | 36.89 | 37.56 | 36.89 | 37.20 | 4,533,753 | +0.28(+0.76%) |
May 06, 2024 | 37.09 | 37.48 | 36.81 | 36.92 | 5,527,803 | +0.19(+0.52%) |
May 03, 2024 | 36.74 | 36.89 | 36.24 | 36.73 | 3,911,902 | +0.03(+0.08%) |
May 02, 2024 | 36.66 | 37.04 | 36.46 | 36.70 | 5,034,249 | +0.37(+1.02%) |
May 01, 2024 | 37.40 | 37.70 | 36.10 | 36.33 | 7,796,533 | -1.14(-3.04%) |
Apr 30, 2024 | 38.69 | 38.80 | 37.43 | 37.47 | 7,441,043 | -1.41(-3.63%) |
Apr 29, 2024 | 38.50 | 38.89 | 38.31 | 38.88 | 3,938,477 | +0.34(+0.88%) |
Apr 26, 2024 | 38.63 | 38.88 | 38.30 | 38.54 | 5,056,559 | -0.18(-0.46%) |
Apr 25, 2024 | 38.67 | 38.91 | 38.18 | 38.72 | 6,082,910 | +0.00(+0.00%) |
Apr 24, 2024 | 38.30 | 39.25 | 38.01 | 38.72 | 7,778,086 | +0.13(+0.34%) |
Apr 23, 2024 | 39.25 | 39.37 | 38.02 | 38.59 | 9,378,240 | -0.13(-0.34%) |
Apr 22, 2024 | 38.74 | 39.25 | 38.15 | 38.72 | 6,649,597 | -0.36(-0.92%) |
Apr 19, 2024 | 38.22 | 39.22 | 38.04 | 39.08 | 6,634,525 | +0.43(+1.11%) |
Apr 18, 2024 | 38.55 | 39.29 | 38.45 | 38.65 | 6,806,190 | +0.61(+1.60%) |
Apr 17, 2024 | 38.39 | 38.83 | 37.87 | 38.04 | 4,702,944 | -0.40(-1.04%) |
Apr 16, 2024 | 38.89 | 39.09 | 38.10 | 38.44 | 6,349,294 | -0.66(-1.69%) |
Apr 15, 2024 | 39.93 | 40.16 | 39.09 | 39.10 | 5,376,538 | -0.57(-1.44%) |
Apr 12, 2024 | 41.22 | 41.55 | 39.56 | 39.67 | 7,875,758 | -1.27(-3.10%) |
Apr 11, 2024 | 41.25 | 41.28 | 40.29 | 40.94 | 4,367,340 | -0.17(-0.41%) |
Apr 10, 2024 | 40.85 | 41.38 | 40.55 | 41.11 | 5,465,803 | +0.13(+0.32%) |
Apr 09, 2024 | 41.20 | 41.35 | 40.59 | 40.98 | 4,204,073 | +0.02(+0.05%) |
Apr 08, 2024 | 41.45 | 41.56 | 40.96 | 40.96 | 5,982,119 | -0.28(-0.68%) |
Apr 05, 2024 | 40.85 | 41.44 | 40.64 | 41.24 | 4,629,910 | +0.59(+1.45%) |
Apr 04, 2024 | 41.00 | 41.21 | 40.50 | 40.65 | 5,671,674 | -0.19(-0.47%) |
Apr 03, 2024 | 40.19 | 40.94 | 40.06 | 40.84 | 5,699,510 | +0.93(+2.33%) |
Apr 02, 2024 | 40.28 | 40.44 | 39.52 | 39.91 | 5,715,245 | -0.02(-0.05%) |
Apr 01, 2024 | 39.62 | 40.05 | 39.09 | 39.93 | 5,013,037 | +0.51(+1.29%) |
Mar 28, 2024 | 39.13 | 39.60 | 39.52 | 39.42 | 5,828,662 | +0.59(+1.52%) |
Mar 27, 2024 | 38.23 | 38.85 | 38.15 | 38.83 | 3,537,716 | +0.52(+1.36%) |
Mar 26, 2024 | 38.90 | 39.06 | 38.28 | 38.31 | 4,408,663 | -0.51(-1.31%) |
Mar 25, 2024 | 38.70 | 39.23 | 38.49 | 38.82 | 6,019,909 | +0.43(+1.12%) |
Mar 22, 2024 | 38.50 | 38.88 | 38.12 | 38.39 | 5,011,755 | -0.07(-0.18%) |
Mar 21, 2024 | 38.28 | 38.65 | 38.13 | 38.46 | 5,623,248 | +0.24(+0.63%) |
Mar 20, 2024 | 38.19 | 38.45 | 37.81 | 38.22 | 5,711,364 | -0.25(-0.65%) |
Mar 19, 2024 | 37.70 | 38.48 | 37.69 | 38.47 | 5,648,542 | +0.76(+2.02%) |
Mar 18, 2024 | 37.80 | 38.11 | 37.60 | 37.71 | 5,537,103 | -0.02(-0.05%) |
Mar 15, 2024 | 37.40 | 38.15 | 37.40 | 37.73 | 14,419,452 | +0.12(+0.32%) |
Mar 14, 2024 | 36.70 | 37.66 | 36.65 | 37.61 | 10,036,148 | +1.08(+2.96%) |
Mar 13, 2024 | 37.18 | 37.69 | 35.64 | 36.53 | 13,037,160 | -0.22(-0.60%) |
Mar 12, 2024 | 36.83 | 37.02 | 36.51 | 36.75 | 6,193,906 | +0.09(+0.25%) |
Mar 11, 2024 | 36.02 | 36.77 | 35.62 | 36.66 | 6,573,625 | +0.45(+1.24%) |
Mar 08, 2024 | 36.19 | 36.44 | 35.78 | 36.21 | 5,601,766 | +0.02(+0.06%) |
Mar 07, 2024 | 35.42 | 36.37 | 35.38 | 36.19 | 6,567,976 | +0.84(+2.38%) |
Mar 06, 2024 | 35.74 | 35.87 | 35.11 | 35.35 | 7,840,581 | +0.17(+0.48%) |
Mar 05, 2024 | 34.99 | 35.42 | 34.87 | 35.18 | 4,845,985 | +0.17(+0.49%) |
Mar 04, 2024 | 35.40 | 35.61 | 34.98 | 35.01 | 6,003,337 | -0.46(-1.29%) |
Mar 01, 2024 | 35.31 | 36.07 | 35.28 | 35.47 | 5,731,199 | +0.57(+1.63%) |
Feb 29, 2024 | 34.95 | 35.17 | 34.50 | 34.90 | 9,312,781 | +0.12(+0.34%) |
Feb 28, 2024 | 34.73 | 35.15 | 34.45 | 34.78 | 5,584,881 | -0.01(-0.03%) |
Feb 27, 2024 | 35.16 | 35.27 | 34.63 | 34.79 | 5,984,778 | +0.05(+0.14%) |
Feb 26, 2024 | 34.83 | 35.14 | 34.49 | 34.74 | 5,100,559 | -0.30(-0.85%) |
Feb 23, 2024 | 34.73 | 35.13 | 34.33 | 35.04 | 6,521,599 | -0.09(-0.25%) |
Feb 22, 2024 | 34.76 | 35.41 | 34.68 | 35.13 | 6,480,591 | +0.17(+0.48%) |
Feb 21, 2024 | 35.10 | 35.40 | 34.60 | 34.96 | 6,220,914 | +0.00(+0.00%) |
Feb 20, 2024 | 34.99 | 35.41 | 34.79 | 34.96 | 7,940,432 | -0.18(-0.51%) |
Feb 16, 2024 | 35.27 | 35.53 | 34.74 | 35.14 | 7,302,022 | -0.03(-0.08%) |
Feb 15, 2024 | 34.07 | 35.42 | 34.03 | 35.17 | 9,251,070 | +1.13(+3.33%) |
Feb 14, 2024 | 34.18 | 34.44 | 33.88 | 34.03 | 6,610,232 | +0.14(+0.41%) |
Feb 13, 2024 | 34.33 | 34.46 | 33.63 | 33.90 | 7,073,874 | -0.47(-1.36%) |
Feb 12, 2024 | 34.61 | 34.98 | 34.27 | 34.36 | 8,732,040 | +0.02(+0.06%) |
Feb 09, 2024 | 34.86 | 34.98 | 34.26 | 34.34 | 4,691,058 | -0.52(-1.48%) |
Feb 08, 2024 | 34.57 | 35.06 | 34.51 | 34.86 | 5,471,477 | +0.29(+0.83%) |
Feb 07, 2024 | 34.77 | 34.97 | 34.16 | 34.57 | 7,624,352 | -0.08(-0.23%) |
Feb 06, 2024 | 34.66 | 34.92 | 34.38 | 34.65 | 5,323,873 | +0.29(+0.84%) |
Feb 05, 2024 | 34.35 | 34.63 | 33.91 | 34.36 | 7,286,098 | -0.24(-0.69%) |
Feb 02, 2024 | 35.24 | 35.29 | 34.58 | 34.60 | 7,278,874 | -0.66(-1.86%) |
Feb 01, 2024 | 35.70 | 35.97 | 34.73 | 35.26 | 7,839,648 | -0.22(-0.62%) |
Jan 31, 2024 | 36.73 | 36.75 | 35.45 | 35.48 | 12,476,400 | -1.15(-3.15%) |
Jan 30, 2024 | 35.78 | 36.83 | 34.97 | 36.63 | 19,027,352 | -0.38(-1.02%) |
Jan 29, 2024 | 37.07 | 37.18 | 36.59 | 37.01 | 5,884,720 | -0.34(-0.91%) |
Jan 26, 2024 | 36.69 | 37.68 | 36.58 | 37.35 | 8,878,468 | +0.53(+1.43%) |
Jan 25, 2024 | 36.90 | 37.07 | 35.83 | 36.82 | 11,546,272 | +0.17(+0.46%) |
Jan 24, 2024 | 35.51 | 36.77 | 35.31 | 36.65 | 14,476,546 | +1.52(+4.33%) |
Jan 23, 2024 | 34.31 | 35.52 | 33.78 | 35.13 | 15,215,624 | +0.87(+2.53%) |
Jan 22, 2024 | 33.72 | 34.48 | 33.61 | 34.26 | 11,199,534 | +0.46(+1.35%) |
Jan 19, 2024 | 33.27 | 33.82 | 33.16 | 33.81 | 8,952,252 | +0.66(+1.98%) |
Jan 18, 2024 | 33.05 | 33.31 | 32.83 | 33.15 | 6,666,536 | +0.07(+0.21%) |
Jan 17, 2024 | 32.79 | 33.60 | 32.68 | 33.08 | 7,017,166 | -0.27(-0.81%) |
Jan 16, 2024 | 34.15 | 34.28 | 33.29 | 33.35 | 6,687,671 | -0.97(-2.81%) |
Jan 12, 2024 | 34.64 | 34.78 | 33.97 | 34.31 | 6,816,335 | +0.29(+0.85%) |
Jan 11, 2024 | 34.19 | 34.31 | 33.80 | 34.02 | 5,995,861 | +0.12(+0.35%) |
Jan 10, 2024 | 34.19 | 34.34 | 33.69 | 33.91 | 5,783,904 | -0.44(-1.27%) |
Jan 09, 2024 | 34.92 | 35.02 | 34.08 | 34.34 | 7,070,140 | -0.70(-1.99%) |
Jan 08, 2024 | 34.84 | 35.06 | 34.00 | 35.04 | 8,980,126 | -0.76(-2.11%) |
Jan 05, 2024 | 35.98 | 36.13 | 35.62 | 35.80 | 4,495,431 | +0.19(+0.53%) |
Jan 04, 2024 | 36.67 | 36.79 | 35.56 | 35.61 | 7,157,636 | -0.79(-2.16%) |
Jan 03, 2024 | 35.96 | 36.66 | 35.88 | 36.39 | 6,959,606 | +0.45(+1.25%) |
Jan 02, 2024 | 36.30 | 36.60 | 35.85 | 35.95 | 5,529,084 | -0.03(-0.08%) |
Dec 29, 2023 | 36.17 | 36.27 | 35.82 | 35.98 | 4,782,072 | -0.06(-0.17%) |
Dec 28, 2023 | 36.27 | 36.46 | 35.97 | 36.03 | 4,199,181 | -0.45(-1.23%) |
Dec 27, 2023 | 36.80 | 37.03 | 36.40 | 36.48 | 4,287,751 | -0.39(-1.05%) |
Dec 26, 2023 | 36.94 | 37.22 | 36.67 | 36.87 | 3,611,963 | +0.46(+1.26%) |
Dec 22, 2023 | 36.68 | 36.93 | 36.33 | 36.41 | 3,644,658 | -0.05(-0.14%) |
Dec 21, 2023 | 36.32 | 36.57 | 36.05 | 36.46 | 4,272,665 | +0.18(+0.49%) |
Dec 20, 2023 | 36.72 | 37.36 | 36.22 | 36.28 | 6,667,585 | -0.36(-0.98%) |
Dec 19, 2023 | 36.25 | 36.77 | 36.09 | 36.64 | 5,837,987 | +0.61(+1.68%) |
Dec 18, 2023 | 36.48 | 36.85 | 36.03 | 36.03 | 6,832,464 | +0.39(+1.09%) |
Dec 15, 2023 | 35.30 | 35.82 | 34.87 | 35.65 | 15,737,294 | -0.07(-0.20%) |
Dec 14, 2023 | 35.14 | 35.79 | 34.96 | 35.72 | 8,897,025 | +1.19(+3.46%) |
Dec 13, 2023 | 34.44 | 34.63 | 33.86 | 34.52 | 6,364,095 | +0.25(+0.73%) |
Dec 12, 2023 | 34.03 | 34.41 | 33.64 | 34.27 | 8,419,773 | -0.33(-0.95%) |
Dec 11, 2023 | 34.69 | 35.26 | 34.57 | 34.60 | 6,869,532 | -0.16(-0.46%) |
Dec 08, 2023 | 34.58 | 34.99 | 34.23 | 34.76 | 6,491,139 | +0.51(+1.48%) |
Dec 07, 2023 | 34.86 | 35.09 | 33.84 | 34.25 | 11,273,234 | -0.44(-1.26%) |
Dec 06, 2023 | 35.72 | 36.05 | 34.62 | 34.69 | 10,233,292 | -1.30(-3.62%) |
Dec 05, 2023 | 36.88 | 36.96 | 35.87 | 36.00 | 7,130,504 | -1.03(-2.78%) |
Dec 04, 2023 | 36.94 | 37.36 | 36.48 | 37.03 | 6,190,287 | -0.34(-0.90%) |
Dec 01, 2023 | 36.73 | 37.80 | 36.47 | 37.36 | 6,732,715 | +0.67(+1.84%) |
Nov 30, 2023 | 37.42 | 38.03 | 36.36 | 36.69 | 13,895,469 | -0.27(-0.72%) |
Nov 29, 2023 | 37.35 | 37.42 | 36.64 | 36.96 | 5,866,213 | -0.22(-0.59%) |
Nov 28, 2023 | 37.43 | 37.53 | 36.99 | 37.17 | 6,112,089 | -0.17(-0.45%) |
Nov 27, 2023 | 37.62 | 37.74 | 36.93 | 37.34 | 7,808,518 | -0.37(-0.97%) |
Nov 24, 2023 | 37.58 | 38.20 | 37.58 | 37.71 | 2,287,140 | +0.17(+0.45%) |
Nov 22, 2023 | 36.80 | 37.61 | 36.46 | 37.54 | 4,861,640 | -0.32(-0.84%) |
Nov 21, 2023 | 37.48 | 38.10 | 37.36 | 37.86 | 4,362,532 | +0.01(+0.03%) |
Nov 20, 2023 | 37.92 | 38.22 | 37.70 | 37.85 | 6,112,611 | +0.21(+0.55%) |
Nov 17, 2023 | 37.34 | 37.93 | 37.19 | 37.64 | 6,247,262 | +0.80(+2.18%) |
Nov 16, 2023 | 37.54 | 37.92 | 36.13 | 36.84 | 8,262,815 | -1.25(-3.28%) |
Nov 15, 2023 | 38.80 | 38.98 | 37.93 | 38.09 | 6,759,141 | -0.73(-1.89%) |
Nov 14, 2023 | 38.52 | 39.04 | 38.16 | 38.82 | 5,542,186 | +0.52(+1.35%) |
Nov 13, 2023 | 38.03 | 38.56 | 37.82 | 38.30 | 3,638,914 | +0.37(+0.97%) |
Nov 10, 2023 | 37.89 | 38.17 | 37.53 | 37.94 | 4,332,409 | +0.49(+1.30%) |
Nov 09, 2023 | 37.59 | 37.96 | 37.31 | 37.45 | 4,701,040 | +0.01(+0.03%) |
Nov 08, 2023 | 37.35 | 38.06 | 37.30 | 37.44 | 7,101,519 | -0.16(-0.42%) |
Nov 07, 2023 | 38.32 | 38.54 | 37.47 | 37.60 | 6,612,366 | -1.56(-3.97%) |
Nov 06, 2023 | 40.20 | 40.27 | 39.06 | 39.16 | 5,465,915 | -0.76(-1.91%) |
Nov 03, 2023 | 40.05 | 40.69 | 39.84 | 39.92 | 4,792,360 | -0.30(-0.74%) |
Nov 02, 2023 | 39.12 | 40.27 | 39.03 | 40.22 | 5,436,128 | +1.16(+2.97%) |
Nov 01, 2023 | 39.23 | 39.71 | 38.83 | 39.06 | 5,041,482 | +0.08(+0.20%) |
Oct 31, 2023 | 38.98 | 39.42 | 38.56 | 38.98 | 6,419,022 | -0.08(-0.20%) |
Oct 30, 2023 | 39.42 | 39.61 | 38.49 | 39.06 | 6,844,426 | -0.18(-0.45%) |
Oct 27, 2023 | 39.28 | 39.44 | 38.56 | 39.24 | 7,425,819 | +0.15(+0.38%) |
Oct 26, 2023 | 39.44 | 39.54 | 38.53 | 39.09 | 8,549,393 | -0.92(-2.30%) |
Oct 25, 2023 | 40.02 | 40.27 | 38.80 | 40.01 | 9,106,593 | +0.15(+0.37%) |
Oct 24, 2023 | 40.65 | 41.22 | 39.48 | 39.86 | 10,214,856 | -1.41(-3.41%) |
Oct 23, 2023 | 41.72 | 41.75 | 40.98 | 41.27 | 7,834,592 | -0.46(-1.09%) |
Oct 20, 2023 | 42.54 | 42.94 | 40.82 | 41.72 | 9,525,025 | -1.14(-2.66%) |
Oct 19, 2023 | 42.31 | 43.43 | 41.92 | 42.86 | 7,821,682 | +0.13(+0.30%) |
Oct 18, 2023 | 42.96 | 43.45 | 42.41 | 42.73 | 8,327,799 | +0.09(+0.21%) |
Oct 17, 2023 | 41.89 | 43.03 | 41.82 | 42.64 | 6,396,584 | +0.67(+1.61%) |
Oct 16, 2023 | 42.47 | 42.48 | 41.60 | 41.97 | 6,037,664 | -0.07(-0.16%) |
Oct 13, 2023 | 42.11 | 42.88 | 41.69 | 42.04 | 7,482,587 | +0.69(+1.68%) |
Oct 12, 2023 | 41.68 | 41.98 | 40.91 | 41.35 | 6,022,107 | +0.09(+0.22%) |
Oct 11, 2023 | 40.47 | 41.30 | 40.24 | 41.26 | 6,101,120 | +0.49(+1.19%) |
Oct 10, 2023 | 40.85 | 41.34 | 40.72 | 40.77 | 6,079,598 | -0.16(-0.39%) |
Oct 09, 2023 | 39.63 | 41.16 | 39.50 | 40.93 | 9,994,324 | +2.60(+6.77%) |
Oct 06, 2023 | 37.81 | 38.75 | 37.59 | 38.33 | 5,658,147 | +0.62(+1.66%) |
Oct 05, 2023 | 37.68 | 38.30 | 37.51 | 37.71 | 5,589,244 | -0.21(-0.55%) |
Oct 04, 2023 | 38.99 | 39.23 | 37.72 | 37.92 | 8,764,132 | -1.77(-4.47%) |
Oct 03, 2023 | 39.03 | 39.74 | 38.97 | 39.69 | 7,341,376 | +0.29(+0.73%) |
Oct 02, 2023 | 40.05 | 40.24 | 38.96 | 39.40 | 6,642,550 | -0.72(-1.80%) |
Sep 29, 2023 | 41.27 | 41.34 | 39.82 | 40.13 | 8,609,148 | -1.28(-3.09%) |
Sep 28, 2023 | 41.48 | 42.03 | 41.24 | 41.40 | 5,221,611 | -0.24(-0.57%) |
Sep 27, 2023 | 41.05 | 41.98 | 40.75 | 41.64 | 5,839,145 | +1.23(+3.04%) |
Sep 26, 2023 | 40.15 | 40.86 | 40.09 | 40.41 | 5,650,428 | -0.19(-0.46%) |
Sep 25, 2023 | 40.18 | 40.66 | 40.43 | 40.60 | 4,282,408 | +0.35(+0.86%) |
Sep 22, 2023 | 40.63 | 40.95 | 40.24 | 40.26 | 4,719,375 | -0.13(-0.32%) |
Sep 21, 2023 | 41.04 | 41.12 | 40.14 | 40.38 | 5,292,049 | -0.53(-1.28%) |
Sep 20, 2023 | 40.81 | 41.75 | 40.80 | 40.91 | 4,978,598 | -0.14(-0.34%) |
Sep 19, 2023 | 42.60 | 42.75 | 40.69 | 41.05 | 7,581,704 | -1.20(-2.84%) |
Sep 18, 2023 | 42.08 | 42.42 | 41.77 | 42.25 | 5,182,982 | +0.53(+1.26%) |
Sep 15, 2023 | 41.61 | 42.12 | 41.33 | 41.72 | 11,181,603 | -0.10(-0.24%) |
Sep 14, 2023 | 42.05 | 42.14 | 41.74 | 41.82 | 5,785,325 | +0.31(+0.74%) |
Sep 13, 2023 | 42.10 | 42.27 | 41.34 | 41.51 | 6,285,818 | -0.46(-1.09%) |
Sep 12, 2023 | 41.42 | 42.35 | 41.32 | 41.97 | 8,146,450 | +1.03(+2.52%) |
Sep 11, 2023 | 41.26 | 41.79 | 40.75 | 40.94 | 6,573,007 | +0.04(+0.10%) |
Sep 08, 2023 | 40.73 | 41.26 | 40.67 | 40.90 | 9,118,343 | +0.20(+0.49%) |
Sep 07, 2023 | 40.41 | 40.87 | 40.33 | 40.70 | 7,415,639 | +0.20(+0.49%) |
Sep 06, 2023 | 40.12 | 40.61 | 40.03 | 40.50 | 5,518,124 | +0.18(+0.44%) |
Sep 05, 2023 | 39.59 | 40.51 | 39.51 | 40.32 | 8,506,144 | +1.04(+2.65%) |