Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 45.42 | 45.49 | 45.07 | 45.18 | 3,211,419 | +0.29(+0.65%) |
May 09, 2024 | 44.82 | 44.97 | 44.61 | 44.89 | 3,585,137 | +0.95(+2.16%) |
May 08, 2024 | 43.53 | 43.97 | 43.53 | 43.94 | 2,281,702 | -0.30(-0.68%) |
May 07, 2024 | 44.30 | 44.35 | 44.16 | 44.24 | 3,666,042 | -0.49(-1.10%) |
May 06, 2024 | 44.85 | 45.02 | 44.57 | 44.73 | 1,851,435 | -0.04(-0.09%) |
May 03, 2024 | 44.58 | 44.78 | 44.34 | 44.77 | 4,491,107 | +0.30(+0.67%) |
May 02, 2024 | 43.34 | 44.69 | 43.34 | 44.47 | 6,135,873 | +2.30(+5.45%) |
May 01, 2024 | 42.01 | 42.50 | 41.90 | 42.17 | 2,921,802 | +0.30(+0.72%) |
Apr 30, 2024 | 42.25 | 42.31 | 41.86 | 41.87 | 7,042,105 | -0.90(-2.10%) |
Apr 29, 2024 | 42.46 | 42.78 | 42.39 | 42.77 | 3,975,452 | +0.42(+0.99%) |
Apr 26, 2024 | 42.37 | 42.60 | 42.20 | 42.35 | 3,723,568 | +0.80(+1.93%) |
Apr 25, 2024 | 41.12 | 41.58 | 41.09 | 41.55 | 1,999,621 | +0.21(+0.51%) |
Apr 24, 2024 | 41.28 | 41.38 | 41.14 | 41.34 | 1,929,532 | +0.63(+1.55%) |
Apr 23, 2024 | 40.47 | 40.73 | 40.39 | 40.71 | 2,122,087 | +0.52(+1.29%) |
Apr 22, 2024 | 39.60 | 40.23 | 39.52 | 40.19 | 2,561,499 | +0.78(+1.98%) |
Apr 19, 2024 | 39.30 | 39.44 | 39.23 | 39.41 | 1,500,800 | -0.13(-0.33%) |
Apr 18, 2024 | 39.46 | 39.70 | 39.41 | 39.54 | 1,844,040 | +0.50(+1.28%) |
Apr 17, 2024 | 39.31 | 39.31 | 38.99 | 39.04 | 1,913,511 | +0.07(+0.18%) |
Apr 16, 2024 | 38.99 | 39.20 | 38.83 | 38.97 | 2,766,008 | -0.46(-1.17%) |
Apr 15, 2024 | 39.82 | 39.84 | 39.29 | 39.43 | 2,464,354 | +0.15(+0.38%) |
Apr 12, 2024 | 39.86 | 39.86 | 39.24 | 39.28 | 4,123,180 | -1.26(-3.11%) |
Apr 11, 2024 | 40.68 | 40.76 | 40.32 | 40.54 | 3,268,117 | +0.31(+0.77%) |
Apr 10, 2024 | 40.23 | 40.46 | 40.08 | 40.23 | 2,347,868 | -0.27(-0.67%) |
Apr 09, 2024 | 40.31 | 40.51 | 40.29 | 40.50 | 1,663,139 | +0.36(+0.90%) |
Apr 08, 2024 | 40.13 | 40.34 | 40.09 | 40.14 | 2,542,478 | +0.19(+0.48%) |
Apr 05, 2024 | 39.92 | 40.05 | 39.85 | 39.95 | 2,390,757 | -0.27(-0.67%) |
Apr 04, 2024 | 40.71 | 40.72 | 40.16 | 40.22 | 3,092,087 | -0.16(-0.40%) |
Apr 03, 2024 | 40.18 | 40.44 | 40.10 | 40.38 | 2,925,781 | -0.12(-0.30%) |
Apr 02, 2024 | 40.46 | 40.73 | 40.38 | 40.50 | 3,541,896 | +0.12(+0.30%) |
Apr 01, 2024 | 40.22 | 40.62 | 40.19 | 40.38 | 4,871,426 | +0.65(+1.64%) |
Mar 28, 2024 | 39.65 | 39.94 | 39.65 | 39.73 | 3,321,172 | +0.21(+0.53%) |
Mar 27, 2024 | 39.27 | 39.52 | 39.19 | 39.52 | 5,201,609 | -0.06(-0.15%) |
Mar 26, 2024 | 39.67 | 39.73 | 39.53 | 39.58 | 1,905,413 | +0.13(+0.33%) |
Mar 25, 2024 | 39.50 | 39.65 | 39.38 | 39.45 | 2,485,098 | -0.08(-0.20%) |
Mar 22, 2024 | 39.57 | 39.66 | 39.41 | 39.53 | 4,453,797 | -0.57(-1.42%) |
Mar 21, 2024 | 40.42 | 40.43 | 40.08 | 40.10 | 3,386,093 | -0.35(-0.87%) |
Mar 20, 2024 | 40.34 | 40.59 | 40.12 | 40.45 | 4,009,617 | +0.40(+1.00%) |
Mar 19, 2024 | 39.94 | 40.12 | 39.76 | 40.05 | 2,134,152 | -0.25(-0.62%) |
Mar 18, 2024 | 40.42 | 40.48 | 40.23 | 40.30 | 3,215,886 | +0.25(+0.62%) |
Mar 15, 2024 | 40.18 | 40.29 | 40.03 | 40.05 | 1,850,203 | -0.12(-0.30%) |
Mar 14, 2024 | 40.45 | 40.51 | 40.04 | 40.17 | 6,139,910 | -0.61(-1.50%) |
Mar 13, 2024 | 40.83 | 41.18 | 40.75 | 40.78 | 4,396,434 | +0.15(+0.37%) |
Mar 12, 2024 | 40.45 | 40.67 | 40.33 | 40.63 | 4,427,207 | +0.82(+2.06%) |
Mar 11, 2024 | 39.68 | 40.09 | 39.65 | 39.81 | 4,101,483 | +0.85(+2.18%) |
Mar 08, 2024 | 38.98 | 39.11 | 38.78 | 38.96 | 2,251,671 | +0.13(+0.33%) |
Mar 07, 2024 | 38.71 | 38.85 | 38.57 | 38.83 | 2,357,825 | -0.25(-0.64%) |
Mar 06, 2024 | 39.29 | 39.42 | 39.05 | 39.08 | 4,142,602 | +0.60(+1.56%) |
Mar 05, 2024 | 38.57 | 38.78 | 38.40 | 38.48 | 7,768,274 | -0.43(-1.11%) |
Mar 04, 2024 | 39.44 | 39.44 | 38.84 | 38.91 | 7,162,331 | -0.72(-1.82%) |
Mar 01, 2024 | 39.51 | 39.73 | 39.44 | 39.63 | 4,125,589 | +0.64(+1.64%) |
Feb 29, 2024 | 39.40 | 39.40 | 38.92 | 38.99 | 5,122,312 | +0.08(+0.21%) |
Feb 28, 2024 | 39.28 | 39.28 | 38.86 | 38.91 | 5,005,607 | -1.18(-2.94%) |
Feb 27, 2024 | 40.08 | 40.20 | 40.02 | 40.09 | 7,335,258 | +0.54(+1.37%) |
Feb 26, 2024 | 39.67 | 39.86 | 39.54 | 39.55 | 7,433,110 | -0.35(-0.88%) |
Feb 23, 2024 | 40.11 | 40.19 | 39.73 | 39.90 | 6,138,759 | +0.13(+0.33%) |
Feb 22, 2024 | 39.81 | 39.87 | 39.45 | 39.77 | 3,509,955 | +0.49(+1.25%) |
Feb 21, 2024 | 39.29 | 39.62 | 39.12 | 39.28 | 3,192,167 | +0.81(+2.11%) |
Feb 20, 2024 | 38.78 | 38.87 | 38.28 | 38.47 | 2,806,153 | -0.32(-0.82%) |
Feb 16, 2024 | 38.94 | 39.13 | 38.77 | 38.79 | 3,138,265 | +0.60(+1.57%) |
Feb 15, 2024 | 38.04 | 38.24 | 37.97 | 38.19 | 2,580,772 | +0.10(+0.26%) |
Feb 14, 2024 | 37.93 | 38.09 | 37.75 | 38.09 | 4,841,958 | +0.64(+1.71%) |
Feb 13, 2024 | 37.82 | 38.15 | 37.34 | 37.45 | 4,904,334 | -0.80(-2.09%) |
Feb 12, 2024 | 37.92 | 38.63 | 37.82 | 38.25 | 3,732,040 | +0.61(+1.62%) |
Feb 09, 2024 | 37.36 | 37.66 | 37.01 | 37.64 | 3,502,506 | +0.35(+0.94%) |
Feb 08, 2024 | 37.68 | 37.69 | 37.29 | 37.29 | 5,766,121 | -0.69(-1.82%) |
Feb 07, 2024 | 37.87 | 38.18 | 37.75 | 37.98 | 4,590,246 | -0.53(-1.38%) |
Feb 06, 2024 | 37.98 | 38.53 | 37.68 | 38.51 | 6,307,913 | +1.99(+5.45%) |
Feb 05, 2024 | 36.19 | 36.60 | 36.06 | 36.52 | 3,355,094 | +0.48(+1.33%) |
Feb 02, 2024 | 36.05 | 36.20 | 35.90 | 36.04 | 4,990,693 | -0.65(-1.77%) |
Feb 01, 2024 | 36.71 | 36.90 | 36.51 | 36.69 | 3,518,264 | +0.15(+0.41%) |
Jan 31, 2024 | 36.31 | 36.94 | 36.26 | 36.54 | 5,526,255 | -0.24(-0.65%) |
Jan 30, 2024 | 36.71 | 36.88 | 36.61 | 36.78 | 3,557,292 | -0.70(-1.87%) |
Jan 29, 2024 | 37.92 | 37.95 | 37.21 | 37.48 | 5,345,318 | -0.69(-1.81%) |
Jan 26, 2024 | 38.03 | 38.30 | 37.90 | 38.17 | 2,834,506 | -0.29(-0.75%) |
Jan 25, 2024 | 38.72 | 38.91 | 38.28 | 38.46 | 4,215,515 | +0.07(+0.18%) |
Jan 24, 2024 | 38.79 | 38.82 | 38.26 | 38.39 | 18,850,350 | +0.95(+2.54%) |
Jan 23, 2024 | 37.13 | 37.55 | 37.12 | 37.44 | 7,065,464 | +1.36(+3.77%) |
Jan 22, 2024 | 35.68 | 36.13 | 35.58 | 36.08 | 5,515,313 | -0.96(-2.59%) |
Jan 19, 2024 | 36.53 | 37.14 | 36.33 | 37.04 | 6,784,828 | +0.11(+0.30%) |
Jan 18, 2024 | 37.07 | 37.16 | 36.83 | 36.93 | 5,033,032 | +0.13(+0.35%) |
Jan 17, 2024 | 36.42 | 36.83 | 36.35 | 36.80 | 5,656,326 | -0.85(-2.26%) |
Jan 16, 2024 | 38.14 | 38.07 | 37.60 | 37.65 | 9,380,034 | -1.13(-2.91%) |
Jan 12, 2024 | 39.00 | 39.24 | 38.78 | 38.78 | 3,522,332 | -0.12(-0.31%) |
Jan 11, 2024 | 38.86 | 38.98 | 38.59 | 38.90 | 4,655,554 | +0.46(+1.20%) |
Jan 10, 2024 | 38.48 | 38.57 | 38.32 | 38.44 | 4,002,045 | -0.04(-0.10%) |
Jan 09, 2024 | 38.41 | 38.55 | 38.30 | 38.48 | 3,116,878 | -0.55(-1.41%) |
Jan 08, 2024 | 38.57 | 39.06 | 38.56 | 39.03 | 3,123,361 | -0.40(-1.01%) |
Jan 05, 2024 | 39.61 | 39.77 | 39.41 | 39.43 | 3,828,524 | -0.34(-0.85%) |
Jan 04, 2024 | 39.88 | 40.05 | 39.73 | 39.77 | 3,789,715 | -0.50(-1.24%) |
Jan 03, 2024 | 39.68 | 40.31 | 39.67 | 40.27 | 3,616,900 | +0.56(+1.41%) |
Jan 02, 2024 | 39.94 | 39.99 | 39.65 | 39.71 | 4,159,357 | -1.03(-2.53%) |
Dec 29, 2023 | 40.54 | 40.88 | 40.48 | 40.74 | 3,253,281 | +0.28(+0.69%) |
Dec 28, 2023 | 40.29 | 40.72 | 40.29 | 40.46 | 4,833,872 | +0.93(+2.35%) |
Dec 27, 2023 | 39.57 | 39.65 | 39.35 | 39.53 | 5,423,919 | -0.04(-0.10%) |
Dec 26, 2023 | 39.54 | 39.83 | 39.38 | 39.57 | 5,995,735 | +0.28(+0.71%) |
Dec 22, 2023 | 38.94 | 39.45 | 38.85 | 39.29 | 7,499,193 | -1.08(-2.68%) |
Dec 21, 2023 | 40.00 | 40.40 | 39.90 | 40.37 | 8,862,101 | +1.09(+2.77%) |
Dec 20, 2023 | 39.88 | 39.89 | 39.25 | 39.28 | 10,883,069 | -1.08(-2.67%) |
Dec 19, 2023 | 40.05 | 40.45 | 40.05 | 40.36 | 5,921,077 | +0.48(+1.20%) |
Dec 18, 2023 | 40.01 | 40.03 | 39.70 | 39.88 | 5,028,331 | -0.33(-0.83%) |
Dec 15, 2023 | 40.47 | 40.62 | 40.18 | 40.21 | 5,231,992 | -0.13(-0.31%) |
Dec 14, 2023 | 39.88 | 40.42 | 39.88 | 40.34 | 9,498,263 | +0.40(+1.00%) |
Dec 13, 2023 | 39.58 | 39.94 | 39.19 | 39.94 | 4,860,837 | -0.08(-0.20%) |
Dec 12, 2023 | 39.81 | 40.01 | 39.61 | 40.01 | 6,698,204 | +0.21(+0.54%) |
Dec 11, 2023 | 39.49 | 39.83 | 39.38 | 39.80 | 5,583,056 | +0.32(+0.82%) |
Dec 08, 2023 | 39.56 | 39.68 | 39.41 | 39.48 | 4,088,765 | -0.46(-1.15%) |
Dec 07, 2023 | 39.90 | 39.98 | 39.78 | 39.94 | 2,988,490 | +0.04(+0.10%) |
Dec 06, 2023 | 40.17 | 40.32 | 39.90 | 39.90 | 2,669,354 | -0.02(-0.05%) |
Dec 05, 2023 | 39.74 | 39.97 | 39.68 | 39.92 | 3,342,796 | -0.69(-1.71%) |
Dec 04, 2023 | 40.63 | 40.80 | 40.51 | 40.61 | 2,863,964 | -0.68(-1.65%) |