Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 43.50 | 43.96 | 43.11 | 43.74 | 10,168,814 | +0.90(+2.10%) |
May 16, 2024 | 43.00 | 43.31 | 42.35 | 42.84 | 7,728,015 | -0.35(-0.81%) |
May 15, 2024 | 43.15 | 43.41 | 42.18 | 43.19 | 7,709,654 | +0.62(+1.46%) |
May 14, 2024 | 42.90 | 43.19 | 42.53 | 42.57 | 7,141,992 | +0.11(+0.26%) |
May 13, 2024 | 42.35 | 42.86 | 41.93 | 42.46 | 6,133,017 | -0.03(-0.07%) |
May 10, 2024 | 43.41 | 43.69 | 42.47 | 42.49 | 7,961,236 | -0.35(-0.82%) |
May 09, 2024 | 41.64 | 42.97 | 41.64 | 42.84 | 9,888,501 | +1.30(+3.13%) |
May 08, 2024 | 41.11 | 41.83 | 41.05 | 41.54 | 7,842,226 | +0.10(+0.24%) |
May 07, 2024 | 41.40 | 41.72 | 41.16 | 41.44 | 7,500,379 | +0.05(+0.12%) |
May 06, 2024 | 41.38 | 41.84 | 41.08 | 41.39 | 7,715,229 | +0.73(+1.80%) |
May 03, 2024 | 41.25 | 41.46 | 40.60 | 40.66 | 7,306,345 | -0.39(-0.95%) |
May 02, 2024 | 40.42 | 41.37 | 40.32 | 41.05 | 8,164,473 | +0.47(+1.16%) |
May 01, 2024 | 40.60 | 41.78 | 40.48 | 40.58 | 12,107,855 | -0.06(-0.15%) |
Apr 30, 2024 | 41.15 | 41.63 | 40.48 | 40.64 | 13,545,207 | -1.62(-3.83%) |
Apr 29, 2024 | 42.57 | 42.92 | 41.51 | 42.26 | 13,019,983 | -0.47(-1.10%) |
Apr 26, 2024 | 43.24 | 43.39 | 42.50 | 42.73 | 14,689,224 | -0.68(-1.57%) |
Apr 25, 2024 | 40.33 | 43.91 | 39.98 | 43.41 | 36,592,644 | +4.81(+12.46%) |
Apr 24, 2024 | 37.42 | 38.74 | 37.26 | 38.60 | 11,975,512 | +0.89(+2.36%) |
Apr 23, 2024 | 37.00 | 37.81 | 36.60 | 37.71 | 12,185,283 | +0.25(+0.67%) |
Apr 22, 2024 | 37.65 | 38.28 | 37.37 | 37.46 | 14,154,339 | -1.56(-4.00%) |
Apr 19, 2024 | 38.50 | 39.21 | 38.35 | 39.02 | 10,441,334 | +0.47(+1.22%) |
Apr 18, 2024 | 39.14 | 39.20 | 38.25 | 38.55 | 6,418,771 | -0.01(-0.03%) |
Apr 17, 2024 | 38.27 | 38.99 | 37.98 | 38.56 | 10,809,366 | +0.45(+1.18%) |
Apr 16, 2024 | 37.90 | 38.44 | 37.38 | 38.11 | 11,831,485 | -0.33(-0.86%) |
Apr 15, 2024 | 38.88 | 38.96 | 37.77 | 38.44 | 11,520,917 | -0.20(-0.52%) |
Apr 12, 2024 | 40.20 | 41.30 | 38.30 | 38.64 | 24,342,152 | -0.43(-1.10%) |
Apr 11, 2024 | 39.32 | 39.47 | 38.35 | 39.07 | 11,534,857 | +0.01(+0.03%) |
Apr 10, 2024 | 38.70 | 39.27 | 38.21 | 39.06 | 12,582,398 | -0.61(-1.54%) |
Apr 09, 2024 | 40.17 | 40.78 | 39.45 | 39.67 | 14,873,499 | +0.27(+0.69%) |
Apr 08, 2024 | 40.00 | 40.14 | 39.17 | 39.40 | 16,280,734 | -0.25(-0.63%) |
Apr 05, 2024 | 37.73 | 39.92 | 37.56 | 39.65 | 21,094,460 | +1.93(+5.12%) |
Apr 04, 2024 | 37.29 | 38.21 | 36.98 | 37.72 | 16,419,801 | +0.49(+1.32%) |
Apr 03, 2024 | 36.76 | 37.42 | 36.67 | 37.23 | 15,543,013 | +0.44(+1.20%) |
Apr 02, 2024 | 36.65 | 37.00 | 36.44 | 36.79 | 15,000,533 | +0.36(+0.99%) |
Apr 01, 2024 | 36.96 | 37.08 | 36.10 | 36.43 | 12,471,830 | +0.59(+1.65%) |
Mar 28, 2024 | 35.74 | 36.00 | 35.98 | 35.84 | 15,143,962 | +0.59(+1.67%) |
Mar 27, 2024 | 34.31 | 35.28 | 34.18 | 35.25 | 10,664,427 | +1.25(+3.68%) |
Mar 26, 2024 | 34.68 | 34.74 | 34.00 | 34.00 | 9,553,941 | +0.08(+0.24%) |
Mar 25, 2024 | 34.02 | 34.74 | 33.86 | 33.92 | 9,283,398 | +0.15(+0.44%) |
Mar 22, 2024 | 34.33 | 34.53 | 33.09 | 33.77 | 9,521,393 | -0.76(-2.20%) |
Mar 21, 2024 | 34.95 | 35.53 | 34.48 | 34.53 | 13,154,087 | +0.23(+0.67%) |
Mar 20, 2024 | 33.45 | 34.69 | 33.29 | 34.30 | 11,568,290 | +0.74(+2.21%) |
Mar 19, 2024 | 34.08 | 34.16 | 33.36 | 33.56 | 13,679,536 | -0.86(-2.50%) |
Mar 18, 2024 | 33.69 | 34.65 | 33.59 | 34.42 | 14,960,887 | +0.54(+1.59%) |
Mar 15, 2024 | 33.48 | 34.06 | 33.37 | 33.88 | 53,029,564 | -0.33(-0.96%) |
Mar 14, 2024 | 33.84 | 34.57 | 33.66 | 34.21 | 18,884,252 | -0.16(-0.47%) |
Mar 13, 2024 | 34.14 | 34.63 | 34.04 | 34.37 | 15,758,511 | +0.49(+1.45%) |
Mar 12, 2024 | 34.49 | 34.50 | 33.67 | 33.88 | 14,184,537 | -1.36(-3.86%) |
Mar 11, 2024 | 34.13 | 35.46 | 33.89 | 35.24 | 20,387,420 | +1.33(+3.92%) |
Mar 08, 2024 | 34.14 | 34.35 | 33.76 | 33.91 | 13,746,236 | +0.02(+0.06%) |
Mar 07, 2024 | 33.99 | 34.23 | 33.60 | 33.89 | 10,830,650 | +0.27(+0.80%) |
Mar 06, 2024 | 33.65 | 34.28 | 33.51 | 33.62 | 13,593,381 | +0.28(+0.84%) |
Mar 05, 2024 | 34.00 | 34.30 | 33.22 | 33.34 | 16,356,920 | -0.14(-0.42%) |
Mar 04, 2024 | 31.72 | 33.63 | 31.67 | 33.48 | 30,750,764 | +1.79(+5.65%) |
Mar 01, 2024 | 31.38 | 32.08 | 30.69 | 31.69 | 17,153,090 | +0.68(+2.21%) |
Feb 29, 2024 | 30.53 | 31.24 | 30.27 | 31.01 | 18,614,804 | +1.37(+4.62%) |
Feb 28, 2024 | 29.36 | 29.82 | 29.19 | 29.64 | 12,775,379 | +0.01(+0.03%) |
Feb 27, 2024 | 29.95 | 30.03 | 29.52 | 29.63 | 13,466,079 | -0.15(-0.50%) |
Feb 26, 2024 | 30.39 | 30.58 | 29.51 | 29.78 | 23,762,530 | -1.26(-4.06%) |
Feb 23, 2024 | 30.83 | 31.23 | 29.94 | 31.04 | 21,885,912 | +0.39(+1.26%) |
Feb 22, 2024 | 32.74 | 32.93 | 30.47 | 30.65 | 30,817,782 | -2.52(-7.60%) |
Feb 21, 2024 | 32.95 | 33.22 | 32.43 | 33.17 | 13,482,699 | +0.24(+0.72%) |
Feb 20, 2024 | 33.37 | 33.54 | 32.77 | 32.93 | 9,561,137 | -0.24(-0.72%) |
Feb 16, 2024 | 32.67 | 33.37 | 32.58 | 33.17 | 9,543,781 | +0.35(+1.06%) |
Feb 15, 2024 | 32.33 | 33.14 | 32.30 | 32.82 | 11,256,987 | +0.95(+2.99%) |
Feb 14, 2024 | 31.70 | 31.90 | 31.37 | 31.87 | 9,982,613 | +0.08(+0.25%) |
Feb 13, 2024 | 32.50 | 32.60 | 31.49 | 31.79 | 14,277,136 | -1.51(-4.53%) |
Feb 12, 2024 | 32.53 | 33.42 | 32.35 | 33.30 | 9,931,384 | +0.76(+2.35%) |
Feb 09, 2024 | 32.98 | 32.98 | 32.29 | 32.53 | 10,761,130 | -0.55(-1.65%) |
Feb 08, 2024 | 33.18 | 33.33 | 32.97 | 33.08 | 8,208,235 | -0.31(-0.92%) |
Feb 07, 2024 | 33.49 | 33.50 | 33.04 | 33.39 | 8,309,993 | -0.01(-0.03%) |
Feb 06, 2024 | 33.22 | 33.48 | 32.82 | 33.40 | 9,576,620 | +0.30(+0.90%) |
Feb 05, 2024 | 33.42 | 33.68 | 33.09 | 33.10 | 12,163,309 | -1.04(-3.05%) |
Feb 02, 2024 | 34.50 | 34.61 | 33.54 | 34.14 | 17,251,092 | -1.19(-3.37%) |
Feb 01, 2024 | 34.41 | 35.33 | 34.40 | 35.33 | 11,957,793 | +1.09(+3.19%) |
Jan 31, 2024 | 34.61 | 35.15 | 34.23 | 34.24 | 12,656,286 | +0.00(+0.00%) |
Jan 30, 2024 | 34.48 | 34.54 | 33.93 | 34.24 | 7,692,201 | -0.14(-0.40%) |
Jan 29, 2024 | 34.27 | 34.38 | 33.81 | 34.38 | 13,191,394 | +0.44(+1.29%) |
Jan 26, 2024 | 34.23 | 34.34 | 33.89 | 33.94 | 9,574,917 | -0.28(-0.81%) |
Jan 25, 2024 | 34.72 | 34.74 | 33.99 | 34.22 | 11,030,717 | +0.05(+0.15%) |
Jan 24, 2024 | 35.73 | 36.11 | 34.14 | 34.17 | 13,625,240 | -0.91(-2.60%) |
Jan 23, 2024 | 34.97 | 35.15 | 34.74 | 35.08 | 7,578,937 | +0.36(+1.03%) |
Jan 22, 2024 | 34.04 | 34.85 | 33.93 | 34.73 | 12,042,059 | +0.42(+1.21%) |
Jan 19, 2024 | 34.30 | 34.41 | 33.94 | 34.31 | 10,808,859 | -0.04(-0.12%) |
Jan 18, 2024 | 34.54 | 34.57 | 34.12 | 34.35 | 10,845,246 | -0.11(-0.32%) |
Jan 17, 2024 | 34.96 | 34.96 | 34.43 | 34.46 | 16,229,504 | -1.27(-3.55%) |
Jan 16, 2024 | 36.91 | 36.84 | 35.70 | 35.73 | 11,349,290 | -1.62(-4.33%) |
Jan 12, 2024 | 37.86 | 38.21 | 37.33 | 37.35 | 9,168,449 | +0.12(+0.32%) |
Jan 11, 2024 | 37.68 | 37.79 | 36.91 | 37.23 | 8,444,659 | -0.43(-1.13%) |
Jan 10, 2024 | 38.25 | 38.38 | 37.64 | 37.65 | 8,745,491 | -0.72(-1.89%) |
Jan 09, 2024 | 39.24 | 39.37 | 38.27 | 38.38 | 9,703,342 | -1.54(-3.85%) |
Jan 08, 2024 | 39.33 | 40.17 | 39.04 | 39.92 | 6,754,743 | -0.11(-0.27%) |
Jan 05, 2024 | 39.83 | 40.55 | 39.45 | 40.02 | 6,887,534 | +0.22(+0.55%) |
Jan 04, 2024 | 39.60 | 39.84 | 39.03 | 39.81 | 8,532,829 | +0.12(+0.30%) |
Jan 03, 2024 | 39.62 | 39.92 | 39.13 | 39.69 | 10,454,699 | -0.90(-2.22%) |
Jan 02, 2024 | 40.94 | 41.41 | 40.42 | 40.59 | 8,305,644 | -0.48(-1.16%) |
Dec 29, 2023 | 41.09 | 41.24 | 40.91 | 41.07 | 7,041,335 | -0.31(-0.74%) |
Dec 28, 2023 | 41.77 | 42.09 | 41.35 | 41.37 | 6,308,008 | -0.67(-1.60%) |
Dec 27, 2023 | 41.71 | 42.27 | 41.61 | 42.05 | 7,636,679 | +0.47(+1.12%) |
Dec 26, 2023 | 42.00 | 42.14 | 41.47 | 41.58 | 5,011,451 | -0.15(-0.36%) |
Dec 22, 2023 | 42.02 | 42.47 | 41.68 | 41.73 | 9,208,851 | +0.63(+1.52%) |
Dec 21, 2023 | 41.43 | 41.55 | 40.85 | 41.11 | 7,395,167 | +0.31(+0.75%) |
Dec 20, 2023 | 41.48 | 41.66 | 40.77 | 40.80 | 9,268,330 | -0.65(-1.56%) |
Dec 19, 2023 | 41.10 | 42.04 | 40.88 | 41.44 | 15,767,376 | +0.67(+1.65%) |
Dec 18, 2023 | 40.72 | 40.88 | 40.16 | 40.77 | 13,272,052 | +0.22(+0.54%) |
Dec 15, 2023 | 40.55 | 40.86 | 40.20 | 40.55 | 33,408,224 | -0.28(-0.68%) |
Dec 14, 2023 | 40.65 | 41.36 | 40.51 | 40.83 | 19,009,558 | +1.14(+2.88%) |
Dec 13, 2023 | 37.16 | 39.70 | 36.97 | 39.69 | 19,218,288 | +2.21(+5.90%) |
Dec 12, 2023 | 38.63 | 38.65 | 37.24 | 37.47 | 11,841,586 | -1.09(-2.83%) |
Dec 11, 2023 | 38.40 | 38.70 | 38.02 | 38.57 | 10,602,105 | -0.21(-0.54%) |
Dec 08, 2023 | 38.71 | 39.26 | 38.42 | 38.77 | 9,106,830 | -0.64(-1.64%) |
Dec 07, 2023 | 39.68 | 39.68 | 38.81 | 39.42 | 15,929,757 | +0.04(+0.10%) |
Dec 06, 2023 | 39.76 | 40.04 | 39.23 | 39.38 | 9,556,662 | -0.20(-0.50%) |
Dec 05, 2023 | 40.07 | 40.21 | 39.14 | 39.58 | 15,026,651 | -0.64(-1.60%) |
Dec 04, 2023 | 40.30 | 40.67 | 39.91 | 40.22 | 14,516,252 | -0.65(-1.60%) |
Dec 01, 2023 | 39.94 | 40.97 | 39.77 | 40.88 | 14,291,136 | +1.00(+2.51%) |
Nov 30, 2023 | 39.84 | 40.35 | 39.53 | 39.88 | 22,127,416 | -0.19(-0.47%) |
Nov 29, 2023 | 39.64 | 40.36 | 39.54 | 40.06 | 12,878,829 | +0.21(+0.52%) |
Nov 28, 2023 | 37.93 | 40.06 | 37.73 | 39.86 | 26,956,872 | +2.35(+6.26%) |
Nov 27, 2023 | 37.50 | 37.82 | 37.14 | 37.51 | 11,178,656 | +0.58(+1.57%) |
Nov 24, 2023 | 37.03 | 37.19 | 36.87 | 36.93 | 5,680,027 | -0.10(-0.27%) |
Nov 22, 2023 | 36.84 | 37.11 | 36.70 | 37.03 | 7,785,464 | +0.27(+0.72%) |
Nov 21, 2023 | 36.54 | 37.17 | 36.53 | 36.76 | 11,732,344 | +0.84(+2.35%) |
Nov 20, 2023 | 35.41 | 36.18 | 35.15 | 35.92 | 11,212,374 | +0.21(+0.58%) |
Nov 17, 2023 | 36.18 | 36.22 | 35.58 | 35.71 | 8,499,398 | -0.21(-0.57%) |
Nov 16, 2023 | 35.82 | 36.61 | 35.76 | 35.92 | 12,201,765 | +0.19(+0.52%) |
Nov 15, 2023 | 35.36 | 35.89 | 35.22 | 35.73 | 17,317,072 | +0.27(+0.78%) |
Nov 14, 2023 | 34.28 | 35.74 | 34.15 | 35.45 | 24,408,392 | +1.86(+5.53%) |
Nov 13, 2023 | 33.42 | 34.00 | 33.41 | 33.60 | 20,426,940 | +0.00(+0.00%) |
Nov 10, 2023 | 33.12 | 33.63 | 32.99 | 33.60 | 20,881,706 | +0.25(+0.74%) |
Nov 09, 2023 | 34.10 | 34.54 | 33.33 | 33.35 | 24,808,410 | -0.82(-2.39%) |
Nov 08, 2023 | 35.64 | 35.72 | 33.92 | 34.17 | 18,201,194 | -1.85(-5.13%) |
Nov 07, 2023 | 36.75 | 37.10 | 35.90 | 36.01 | 99,912,152 | -1.20(-3.22%) |
Nov 06, 2023 | 38.31 | 38.44 | 37.17 | 37.21 | 13,594,593 | -1.12(-2.92%) |
Nov 03, 2023 | 37.91 | 38.63 | 37.67 | 38.33 | 12,930,827 | +1.04(+2.79%) |
Nov 02, 2023 | 37.02 | 37.33 | 36.47 | 37.29 | 12,302,275 | +0.68(+1.85%) |
Nov 01, 2023 | 36.94 | 37.10 | 36.01 | 36.61 | 14,185,409 | -0.20(-0.53%) |
Oct 31, 2023 | 37.81 | 37.83 | 36.49 | 36.81 | 16,034,561 | -1.21(-3.18%) |
Oct 30, 2023 | 38.46 | 38.57 | 37.92 | 38.02 | 14,768,150 | -0.27(-0.69%) |
Oct 27, 2023 | 37.20 | 38.44 | 37.13 | 38.28 | 20,951,218 | +1.46(+3.98%) |
Oct 26, 2023 | 36.53 | 37.45 | 36.15 | 36.82 | 60,264,496 | +0.71(+1.96%) |
Oct 25, 2023 | 37.03 | 37.31 | 36.05 | 36.11 | 22,187,046 | -1.66(-4.40%) |
Oct 24, 2023 | 37.46 | 37.89 | 37.27 | 37.77 | 9,977,996 | +0.01(+0.03%) |
Oct 23, 2023 | 37.75 | 37.97 | 37.34 | 37.76 | 10,901,679 | -0.35(-0.93%) |
Oct 20, 2023 | 38.76 | 38.77 | 38.02 | 38.12 | 17,102,928 | -0.64(-1.65%) |
Oct 19, 2023 | 39.08 | 39.14 | 38.48 | 38.76 | 13,784,353 | -0.46(-1.18%) |
Oct 18, 2023 | 39.97 | 40.28 | 39.09 | 39.22 | 10,957,820 | -0.54(-1.36%) |
Oct 17, 2023 | 39.41 | 40.21 | 39.30 | 39.76 | 9,535,523 | +0.41(+1.05%) |
Oct 16, 2023 | 38.74 | 39.66 | 38.51 | 39.34 | 10,907,655 | +0.61(+1.57%) |
Oct 13, 2023 | 39.03 | 39.11 | 38.31 | 38.74 | 15,567,477 | +0.64(+1.68%) |
Oct 12, 2023 | 38.29 | 38.49 | 37.73 | 38.10 | 8,978,650 | -0.32(-0.84%) |
Oct 11, 2023 | 38.04 | 38.44 | 37.75 | 38.42 | 10,077,827 | +0.66(+1.74%) |
Oct 10, 2023 | 37.31 | 37.79 | 36.97 | 37.76 | 9,599,927 | +0.80(+2.15%) |
Oct 09, 2023 | 37.36 | 37.46 | 36.75 | 36.97 | 13,369,202 | -0.17(-0.45%) |
Oct 06, 2023 | 36.04 | 37.28 | 35.82 | 37.13 | 13,607,119 | +1.42(+3.99%) |
Oct 05, 2023 | 34.85 | 35.71 | 34.85 | 35.71 | 9,475,439 | +0.90(+2.60%) |
Oct 04, 2023 | 34.66 | 34.84 | 34.20 | 34.81 | 10,628,013 | +0.22(+0.62%) |
Oct 03, 2023 | 34.63 | 35.27 | 34.54 | 34.59 | 13,125,764 | -0.32(-0.93%) |