Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 46.09 | 46.25 | 45.77 | 45.90 | 8,076,325 | -0.18(-0.39%) |
May 17, 2024 | 46.05 | 46.25 | 45.92 | 46.08 | 9,243,559 | +0.13(+0.28%) |
May 16, 2024 | 45.95 | 46.22 | 45.90 | 45.95 | 9,131,434 | +0.10(+0.22%) |
May 15, 2024 | 45.60 | 45.95 | 45.59 | 45.85 | 9,435,079 | +0.35(+0.77%) |
May 14, 2024 | 45.08 | 45.55 | 45.04 | 45.50 | 9,435,962 | +0.46(+1.02%) |
May 13, 2024 | 44.90 | 45.37 | 44.90 | 45.04 | 8,228,273 | +0.14(+0.31%) |
May 10, 2024 | 44.79 | 45.03 | 44.74 | 44.90 | 12,160,046 | +0.19(+0.42%) |
May 09, 2024 | 44.39 | 44.77 | 44.27 | 44.71 | 8,140,651 | +0.42(+0.95%) |
May 08, 2024 | 43.90 | 44.40 | 43.90 | 44.29 | 9,945,904 | +0.44(+1.00%) |
May 07, 2024 | 43.60 | 44.00 | 43.58 | 43.85 | 12,051,784 | +0.36(+0.83%) |
May 06, 2024 | 43.69 | 43.83 | 43.44 | 43.49 | 9,034,582 | -0.10(-0.23%) |
May 03, 2024 | 44.00 | 44.12 | 43.37 | 43.59 | 11,228,991 | -0.39(-0.89%) |
May 02, 2024 | 44.00 | 44.21 | 43.83 | 43.98 | 9,053,722 | +0.16(+0.37%) |
May 01, 2024 | 43.70 | 44.17 | 43.69 | 43.82 | 7,366,399 | +0.01(+0.02%) |
Apr 30, 2024 | 43.99 | 44.14 | 43.63 | 43.81 | 11,815,762 | -0.01(-0.02%) |
Apr 29, 2024 | 43.40 | 43.84 | 43.37 | 43.82 | 8,656,907 | +0.44(+1.01%) |
Apr 26, 2024 | 43.43 | 43.94 | 43.19 | 43.38 | 13,794,265 | -0.16(-0.37%) |
Apr 25, 2024 | 43.25 | 43.65 | 42.76 | 43.54 | 14,923,732 | +0.62(+1.44%) |
Apr 24, 2024 | 42.70 | 43.05 | 42.40 | 42.92 | 12,935,655 | +0.05(+0.12%) |
Apr 23, 2024 | 42.64 | 43.04 | 42.52 | 42.87 | 18,916,452 | +0.30(+0.70%) |
Apr 22, 2024 | 42.31 | 42.72 | 42.02 | 42.57 | 10,773,492 | +0.48(+1.14%) |
Apr 19, 2024 | 41.39 | 42.27 | 41.39 | 42.09 | 22,325,588 | +0.79(+1.91%) |
Apr 18, 2024 | 41.13 | 41.43 | 41.10 | 41.30 | 17,569,886 | +0.20(+0.49%) |
Apr 17, 2024 | 41.01 | 41.22 | 40.74 | 41.10 | 8,787,507 | +0.35(+0.86%) |
Apr 16, 2024 | 40.95 | 41.09 | 40.72 | 40.75 | 10,406,081 | -0.20(-0.49%) |
Apr 15, 2024 | 41.30 | 41.46 | 40.65 | 40.95 | 10,726,668 | -0.10(-0.24%) |
Apr 12, 2024 | 41.33 | 41.55 | 41.02 | 41.05 | 10,669,093 | -0.38(-0.92%) |
Apr 11, 2024 | 41.75 | 41.83 | 41.31 | 41.43 | 10,888,696 | -0.25(-0.60%) |
Apr 10, 2024 | 41.67 | 42.03 | 41.54 | 41.68 | 9,509,620 | -0.43(-1.02%) |
Apr 09, 2024 | 42.00 | 42.31 | 41.92 | 42.11 | 7,686,322 | +0.15(+0.36%) |
Apr 08, 2024 | 41.54 | 42.09 | 41.50 | 41.96 | 9,401,603 | +0.31(+0.74%) |
Apr 05, 2024 | 41.48 | 41.76 | 41.37 | 41.65 | 8,515,880 | +0.12(+0.29%) |
Apr 04, 2024 | 42.43 | 42.58 | 41.49 | 41.53 | 13,030,948 | -0.59(-1.40%) |
Apr 03, 2024 | 42.96 | 43.10 | 42.09 | 42.12 | 20,089,524 | -0.81(-1.89%) |
Apr 02, 2024 | 43.23 | 43.48 | 42.84 | 42.93 | 10,036,440 | -0.29(-0.67%) |
Apr 01, 2024 | 43.62 | 43.87 | 43.18 | 43.22 | 12,173,889 | -0.40(-0.92%) |
Mar 28, 2024 | 43.78 | 43.95 | 43.60 | 43.62 | 9,807,514 | -0.04(-0.09%) |
Mar 27, 2024 | 43.32 | 43.67 | 43.29 | 43.66 | 9,072,876 | +0.54(+1.25%) |
Mar 26, 2024 | 43.23 | 43.40 | 43.06 | 43.12 | 10,700,295 | -0.14(-0.32%) |
Mar 25, 2024 | 42.93 | 43.57 | 42.91 | 43.26 | 19,734,464 | +0.28(+0.65%) |
Mar 22, 2024 | 43.91 | 43.93 | 42.86 | 42.98 | 23,870,324 | -0.99(-2.25%) |
Mar 21, 2024 | 43.85 | 44.02 | 43.62 | 43.97 | 21,517,680 | +0.16(+0.36%) |
Mar 20, 2024 | 43.74 | 43.84 | 43.55 | 43.81 | 18,592,958 | +0.16(+0.36%) |
Mar 19, 2024 | 43.60 | 44.00 | 43.38 | 43.66 | 23,103,050 | +0.12(+0.27%) |
Mar 18, 2024 | 42.90 | 43.78 | 42.81 | 43.54 | 32,032,762 | +0.63(+1.46%) |
Mar 15, 2024 | 42.95 | 43.53 | 42.91 | 42.91 | 47,198,296 | -0.40(-0.93%) |
Mar 14, 2024 | 42.45 | 43.40 | 42.29 | 43.31 | 22,963,090 | +0.91(+2.15%) |
Mar 13, 2024 | 42.25 | 42.52 | 42.23 | 42.40 | 7,239,538 | +0.29(+0.70%) |
Mar 12, 2024 | 41.84 | 42.34 | 41.84 | 42.11 | 14,119,987 | +0.36(+0.87%) |
Mar 11, 2024 | 41.06 | 41.81 | 41.05 | 41.75 | 10,953,233 | +0.79(+1.93%) |
Mar 08, 2024 | 40.64 | 41.13 | 40.56 | 40.96 | 9,627,408 | +0.31(+0.77%) |
Mar 07, 2024 | 40.62 | 40.81 | 40.45 | 40.64 | 9,975,980 | +0.10(+0.24%) |
Mar 06, 2024 | 40.16 | 40.93 | 39.83 | 40.55 | 26,437,732 | +1.48(+3.78%) |
Mar 05, 2024 | 39.04 | 39.34 | 38.86 | 39.07 | 12,881,573 | +0.21(+0.53%) |
Mar 04, 2024 | 39.45 | 39.80 | 38.39 | 38.86 | 29,410,528 | -1.11(-2.77%) |
Mar 01, 2024 | 40.01 | 40.11 | 39.71 | 39.97 | 9,338,822 | -0.05(-0.12%) |
Feb 29, 2024 | 40.15 | 40.20 | 39.91 | 40.02 | 8,580,881 | -0.08(-0.20%) |
Feb 28, 2024 | 39.91 | 40.10 | 39.71 | 40.10 | 5,663,296 | +0.09(+0.22%) |
Feb 27, 2024 | 39.83 | 40.02 | 39.70 | 40.01 | 4,985,644 | +0.19(+0.47%) |
Feb 26, 2024 | 40.23 | 40.23 | 39.71 | 39.82 | 8,272,407 | -0.41(-1.02%) |
Feb 23, 2024 | 40.01 | 40.41 | 39.82 | 40.23 | 6,960,389 | +0.23(+0.56%) |
Feb 22, 2024 | 39.42 | 40.01 | 39.28 | 40.01 | 8,392,689 | +0.42(+1.06%) |
Feb 21, 2024 | 39.47 | 39.63 | 39.34 | 39.59 | 6,771,370 | +0.22(+0.55%) |
Feb 20, 2024 | 39.32 | 39.73 | 39.21 | 39.37 | 8,960,847 | +0.07(+0.17%) |
Feb 16, 2024 | 39.29 | 39.39 | 39.09 | 39.30 | 7,486,419 | +0.01(+0.02%) |
Feb 15, 2024 | 39.68 | 39.68 | 39.21 | 39.29 | 7,993,984 | -0.23(-0.57%) |
Feb 14, 2024 | 39.34 | 39.56 | 39.17 | 39.52 | 6,177,679 | +0.17(+0.42%) |
Feb 13, 2024 | 39.48 | 39.58 | 39.08 | 39.35 | 7,297,198 | -0.31(-0.79%) |
Feb 12, 2024 | 39.34 | 39.73 | 39.26 | 39.67 | 8,172,324 | +0.43(+1.10%) |
Feb 09, 2024 | 39.08 | 39.27 | 39.00 | 39.24 | 8,608,319 | +0.02(+0.05%) |
Feb 08, 2024 | 39.32 | 39.49 | 38.98 | 39.22 | 14,940,982 | -0.17(-0.42%) |
Feb 07, 2024 | 39.82 | 39.87 | 39.26 | 39.38 | 8,222,639 | -0.33(-0.84%) |
Feb 06, 2024 | 39.70 | 39.82 | 39.43 | 39.71 | 10,037,611 | +0.08(+0.20%) |
Feb 05, 2024 | 40.32 | 40.39 | 39.62 | 39.64 | 10,668,734 | -0.82(-2.03%) |
Feb 02, 2024 | 40.59 | 40.70 | 40.03 | 40.46 | 11,100,915 | -0.35(-0.86%) |
Feb 01, 2024 | 39.71 | 40.84 | 39.48 | 40.81 | 19,840,720 | +1.57(+3.99%) |
Jan 31, 2024 | 39.62 | 39.73 | 39.20 | 39.25 | 12,738,772 | -0.33(-0.84%) |
Jan 30, 2024 | 39.62 | 39.69 | 39.34 | 39.58 | 7,285,086 | -0.07(-0.17%) |
Jan 29, 2024 | 39.34 | 39.68 | 39.34 | 39.65 | 8,223,806 | +0.32(+0.82%) |
Jan 26, 2024 | 39.54 | 39.62 | 39.25 | 39.32 | 7,448,863 | -0.01(-0.02%) |
Jan 25, 2024 | 39.18 | 39.44 | 39.04 | 39.33 | 9,778,297 | +0.27(+0.70%) |
Jan 24, 2024 | 39.53 | 39.71 | 39.05 | 39.06 | 9,432,002 | -0.50(-1.26%) |
Jan 23, 2024 | 39.48 | 39.62 | 39.24 | 39.56 | 8,142,212 | -0.04(-0.10%) |
Jan 22, 2024 | 39.37 | 39.80 | 39.27 | 39.60 | 8,367,108 | +0.15(+0.37%) |
Jan 19, 2024 | 39.61 | 39.64 | 39.27 | 39.45 | 8,001,969 | -0.11(-0.27%) |
Jan 18, 2024 | 39.72 | 39.72 | 39.21 | 39.56 | 8,003,871 | -0.29(-0.74%) |
Jan 17, 2024 | 39.99 | 40.31 | 39.83 | 39.85 | 6,474,176 | -0.23(-0.56%) |
Jan 16, 2024 | 40.46 | 40.61 | 39.88 | 40.08 | 10,772,837 | -0.36(-0.89%) |
Jan 12, 2024 | 40.97 | 41.09 | 40.37 | 40.44 | 7,875,440 | -0.25(-0.62%) |
Jan 11, 2024 | 40.11 | 40.73 | 40.03 | 40.69 | 9,709,761 | +0.53(+1.32%) |
Jan 10, 2024 | 40.93 | 41.16 | 40.04 | 40.16 | 11,322,549 | -0.78(-1.91%) |
Jan 09, 2024 | 40.93 | 40.95 | 40.64 | 40.95 | 7,579,528 | -0.05(-0.12%) |
Jan 08, 2024 | 40.65 | 41.11 | 40.63 | 41.00 | 8,753,095 | +0.41(+1.01%) |
Jan 05, 2024 | 40.67 | 40.75 | 40.41 | 40.59 | 6,263,067 | -0.03(-0.07%) |
Jan 04, 2024 | 40.58 | 41.13 | 40.57 | 40.61 | 9,084,502 | +0.12(+0.29%) |
Jan 03, 2024 | 40.74 | 40.89 | 40.41 | 40.50 | 10,020,261 | -0.18(-0.43%) |
Jan 02, 2024 | 39.48 | 40.75 | 39.46 | 40.67 | 12,894,108 | +1.21(+3.07%) |
Dec 29, 2023 | 39.27 | 39.51 | 39.22 | 39.46 | 8,254,829 | +0.16(+0.40%) |
Dec 28, 2023 | 39.24 | 39.41 | 39.16 | 39.30 | 7,347,691 | +0.00(+0.00%) |
Dec 27, 2023 | 39.37 | 39.49 | 39.22 | 39.30 | 9,490,127 | -0.16(-0.40%) |
Dec 26, 2023 | 39.44 | 39.64 | 39.32 | 39.46 | 8,674,092 | -0.02(-0.05%) |
Dec 22, 2023 | 39.54 | 39.76 | 39.39 | 39.48 | 7,756,949 | +0.05(+0.12%) |
Dec 21, 2023 | 39.53 | 39.71 | 39.16 | 39.43 | 10,315,130 | +0.01(+0.02%) |
Dec 20, 2023 | 40.39 | 40.44 | 39.40 | 39.42 | 13,980,717 | -1.13(-2.80%) |
Dec 19, 2023 | 40.50 | 40.57 | 40.27 | 40.56 | 13,477,818 | +0.23(+0.57%) |
Dec 18, 2023 | 40.18 | 40.50 | 40.13 | 40.33 | 9,493,355 | +0.43(+1.08%) |
Dec 15, 2023 | 40.09 | 40.28 | 39.86 | 39.90 | 24,329,168 | -0.34(-0.85%) |
Dec 14, 2023 | 40.45 | 40.95 | 40.19 | 40.24 | 12,584,350 | +0.09(+0.21%) |
Dec 13, 2023 | 39.45 | 40.17 | 39.25 | 40.15 | 14,696,646 | +0.63(+1.60%) |
Dec 12, 2023 | 39.67 | 39.67 | 39.45 | 39.52 | 7,871,187 | -0.03(-0.07%) |
Dec 11, 2023 | 39.66 | 39.77 | 39.49 | 39.55 | 8,547,796 | +0.09(+0.22%) |
Dec 08, 2023 | 39.50 | 39.59 | 39.34 | 39.47 | 8,336,446 | -0.02(-0.05%) |
Dec 07, 2023 | 39.64 | 39.82 | 39.40 | 39.49 | 11,149,133 | -0.04(-0.10%) |
Dec 06, 2023 | 39.49 | 39.80 | 39.14 | 39.52 | 15,517,182 | -1.16(-2.84%) |
Dec 05, 2023 | 40.44 | 40.87 | 40.37 | 40.68 | 7,608,874 | +0.07(+0.16%) |
Dec 04, 2023 | 40.66 | 41.05 | 40.54 | 40.61 | 6,846,335 | -0.10(-0.23%) |
Dec 01, 2023 | 40.28 | 40.74 | 40.25 | 40.71 | 7,011,289 | +0.54(+1.33%) |
Nov 30, 2023 | 40.05 | 40.18 | 39.89 | 40.17 | 9,414,081 | +0.27(+0.67%) |
Nov 29, 2023 | 40.02 | 40.11 | 39.84 | 39.91 | 5,063,343 | -0.06(-0.14%) |
Nov 28, 2023 | 39.60 | 40.14 | 39.58 | 39.96 | 7,368,165 | +0.36(+0.92%) |
Nov 27, 2023 | 39.60 | 39.76 | 39.41 | 39.60 | 6,906,261 | -0.03(-0.07%) |
Nov 24, 2023 | 39.48 | 39.64 | 39.45 | 39.63 | 3,300,208 | +0.27(+0.68%) |
Nov 22, 2023 | 39.04 | 39.39 | 38.93 | 39.36 | 8,606,154 | +0.41(+1.05%) |
Nov 21, 2023 | 39.04 | 39.12 | 38.77 | 38.95 | 6,560,435 | -0.08(-0.20%) |
Nov 20, 2023 | 38.85 | 39.15 | 38.83 | 39.03 | 6,697,118 | +0.02(+0.05%) |
Nov 17, 2023 | 38.99 | 39.15 | 38.71 | 39.01 | 6,969,913 | +0.11(+0.29%) |
Nov 16, 2023 | 38.89 | 39.13 | 38.35 | 38.89 | 11,307,318 | -0.05(-0.12%) |
Nov 15, 2023 | 38.65 | 38.96 | 38.40 | 38.94 | 9,893,429 | +0.51(+1.32%) |
Nov 14, 2023 | 38.44 | 38.63 | 38.19 | 38.43 | 13,268,820 | +0.21(+0.55%) |
Nov 13, 2023 | 38.31 | 38.39 | 38.17 | 38.22 | 12,179,988 | -0.02(-0.05%) |
Nov 10, 2023 | 38.41 | 38.50 | 37.94 | 38.24 | 12,843,659 | -0.09(-0.22%) |
Nov 09, 2023 | 38.46 | 38.64 | 38.23 | 38.33 | 11,343,046 | -0.09(-0.22%) |
Nov 08, 2023 | 38.69 | 38.99 | 38.27 | 38.42 | 8,136,427 | -0.30(-0.77%) |
Nov 07, 2023 | 38.66 | 38.89 | 38.62 | 38.71 | 6,036,482 | -0.03(-0.07%) |
Nov 06, 2023 | 38.94 | 39.07 | 38.66 | 38.74 | 9,147,016 | -0.12(-0.32%) |
Nov 03, 2023 | 39.13 | 39.38 | 38.79 | 38.86 | 8,368,774 | +0.00(+0.00%) |
Nov 02, 2023 | 38.18 | 38.88 | 38.00 | 38.86 | 8,702,749 | +0.74(+1.93%) |
Nov 01, 2023 | 38.50 | 38.60 | 37.87 | 38.13 | 9,969,394 | -0.26(-0.67%) |
Oct 31, 2023 | 38.49 | 38.76 | 38.03 | 38.39 | 15,246,694 | -0.08(-0.20%) |
Oct 30, 2023 | 37.75 | 38.65 | 37.73 | 38.46 | 10,778,946 | +0.91(+2.42%) |
Oct 27, 2023 | 37.96 | 38.57 | 37.45 | 37.56 | 15,075,093 | +0.04(+0.10%) |
Oct 26, 2023 | 40.27 | 40.31 | 37.33 | 37.52 | 23,843,906 | -3.40(-8.31%) |
Oct 25, 2023 | 40.64 | 41.10 | 40.61 | 40.92 | 7,208,650 | +0.27(+0.66%) |
Oct 24, 2023 | 40.26 | 40.73 | 40.26 | 40.65 | 6,778,259 | +0.39(+0.97%) |
Oct 23, 2023 | 40.76 | 40.78 | 40.22 | 40.26 | 6,267,415 | -0.55(-1.36%) |
Oct 20, 2023 | 40.65 | 41.13 | 40.64 | 40.81 | 6,429,253 | +0.10(+0.23%) |
Oct 19, 2023 | 41.01 | 41.12 | 40.62 | 40.72 | 7,106,800 | -0.49(-1.18%) |
Oct 18, 2023 | 41.21 | 41.50 | 40.99 | 41.21 | 5,259,765 | -0.07(-0.16%) |
Oct 17, 2023 | 40.87 | 41.29 | 40.70 | 41.27 | 5,563,599 | +0.31(+0.75%) |
Oct 16, 2023 | 41.01 | 41.13 | 40.71 | 40.97 | 7,761,344 | +0.20(+0.49%) |
Oct 13, 2023 | 40.37 | 40.84 | 40.37 | 40.77 | 6,021,897 | +0.40(+0.99%) |
Oct 12, 2023 | 40.74 | 40.81 | 39.97 | 40.37 | 8,124,792 | -0.31(-0.75%) |
Oct 11, 2023 | 40.75 | 40.95 | 40.49 | 40.67 | 7,014,650 | +0.07(+0.16%) |
Oct 10, 2023 | 41.37 | 41.59 | 40.58 | 40.60 | 11,271,078 | -0.20(-0.49%) |
Oct 09, 2023 | 40.14 | 40.83 | 40.14 | 40.80 | 6,566,692 | +0.60(+1.50%) |
Oct 06, 2023 | 39.88 | 40.37 | 39.63 | 40.20 | 10,520,202 | +0.08(+0.19%) |
Oct 05, 2023 | 39.92 | 40.27 | 39.82 | 40.13 | 7,482,992 | +0.32(+0.82%) |
Oct 04, 2023 | 39.32 | 39.86 | 39.17 | 39.80 | 8,588,988 | +0.50(+1.26%) |
Oct 03, 2023 | 39.52 | 39.56 | 39.09 | 39.30 | 9,222,712 | -0.43(-1.08%) |