Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 44.98 | 45.09 | 44.80 | 45.07 | 3,771,080 | +0.40(+0.90%) |
May 09, 2024 | 44.30 | 44.72 | 44.30 | 44.67 | 4,924,643 | +0.53(+1.20%) |
May 08, 2024 | 44.23 | 44.29 | 44.06 | 44.14 | 2,127,354 | -0.01(-0.02%) |
May 07, 2024 | 44.13 | 44.33 | 43.96 | 44.15 | 3,104,015 | +0.70(+1.61%) |
May 06, 2024 | 43.50 | 43.64 | 43.17 | 43.45 | 2,045,660 | -0.05(-0.11%) |
May 03, 2024 | 43.58 | 43.68 | 43.27 | 43.50 | 4,048,069 | +0.15(+0.35%) |
May 02, 2024 | 42.90 | 43.52 | 42.75 | 43.35 | 6,320,446 | +0.78(+1.83%) |
May 01, 2024 | 42.70 | 42.84 | 42.27 | 42.57 | 4,686,081 | +1.13(+2.73%) |
Apr 30, 2024 | 41.75 | 42.03 | 41.42 | 41.44 | 3,672,348 | -0.17(-0.41%) |
Apr 29, 2024 | 41.66 | 42.00 | 41.50 | 41.61 | 4,241,533 | +0.50(+1.22%) |
Apr 26, 2024 | 40.95 | 41.31 | 40.87 | 41.11 | 2,730,464 | +0.20(+0.49%) |
Apr 25, 2024 | 41.06 | 41.11 | 40.80 | 40.91 | 3,461,977 | +0.05(+0.12%) |
Apr 24, 2024 | 41.20 | 41.24 | 40.63 | 40.86 | 1,816,110 | -0.38(-0.92%) |
Apr 23, 2024 | 40.66 | 41.26 | 40.60 | 41.24 | 2,291,021 | +0.65(+1.60%) |
Apr 22, 2024 | 39.99 | 40.76 | 39.96 | 40.59 | 3,800,755 | +0.84(+2.11%) |
Apr 19, 2024 | 39.37 | 39.76 | 39.37 | 39.75 | 1,623,882 | +0.48(+1.22%) |
Apr 18, 2024 | 39.39 | 39.50 | 39.16 | 39.27 | 2,636,938 | -0.33(-0.83%) |
Apr 17, 2024 | 39.72 | 39.85 | 39.44 | 39.60 | 3,208,339 | -0.35(-0.88%) |
Apr 16, 2024 | 40.02 | 40.23 | 39.72 | 39.95 | 2,527,833 | -0.55(-1.36%) |
Apr 15, 2024 | 40.90 | 41.05 | 40.44 | 40.50 | 3,373,754 | -0.16(-0.39%) |
Apr 12, 2024 | 40.96 | 40.97 | 40.49 | 40.66 | 5,264,698 | -0.14(-0.34%) |
Apr 11, 2024 | 41.00 | 41.25 | 40.68 | 40.80 | 2,903,775 | +0.11(+0.27%) |
Apr 10, 2024 | 40.62 | 40.75 | 40.48 | 40.69 | 4,370,522 | -0.19(-0.46%) |
Apr 09, 2024 | 40.89 | 40.96 | 40.67 | 40.88 | 3,191,316 | +0.03(+0.07%) |
Apr 08, 2024 | 41.08 | 41.08 | 40.82 | 40.85 | 1,856,130 | -0.34(-0.83%) |
Apr 05, 2024 | 40.59 | 41.25 | 40.53 | 41.19 | 6,093,100 | +0.33(+0.81%) |
Apr 04, 2024 | 41.73 | 41.88 | 40.84 | 40.86 | 2,634,309 | -0.68(-1.64%) |
Apr 03, 2024 | 41.50 | 41.74 | 41.33 | 41.54 | 3,048,509 | -0.25(-0.60%) |
Apr 02, 2024 | 42.13 | 42.14 | 41.67 | 41.79 | 2,581,946 | -0.63(-1.49%) |
Apr 01, 2024 | 42.74 | 42.87 | 42.23 | 42.42 | 1,514,966 | -0.45(-1.05%) |
Mar 28, 2024 | 43.00 | 42.93 | 42.86 | 42.87 | 1,854,756 | -0.12(-0.28%) |
Mar 27, 2024 | 42.58 | 43.03 | 42.51 | 42.99 | 2,076,486 | +0.20(+0.47%) |
Mar 26, 2024 | 42.83 | 42.89 | 42.55 | 42.79 | 3,041,376 | -0.04(-0.09%) |
Mar 25, 2024 | 42.58 | 43.45 | 42.56 | 42.83 | 3,436,979 | +0.48(+1.13%) |
Mar 22, 2024 | 42.54 | 42.68 | 42.33 | 42.35 | 1,482,677 | -0.02(-0.05%) |
Mar 21, 2024 | 42.17 | 42.54 | 42.15 | 42.37 | 2,024,457 | +0.44(+1.05%) |
Mar 20, 2024 | 42.02 | 42.04 | 41.75 | 41.93 | 1,799,323 | -0.39(-0.92%) |
Mar 19, 2024 | 42.24 | 42.33 | 42.07 | 42.32 | 1,998,807 | +0.18(+0.43%) |
Mar 18, 2024 | 42.21 | 42.35 | 42.14 | 42.14 | 1,346,141 | -0.05(-0.12%) |
Mar 15, 2024 | 42.28 | 42.43 | 41.81 | 42.19 | 4,130,065 | -0.89(-2.07%) |
Mar 14, 2024 | 43.21 | 43.26 | 42.81 | 43.08 | 1,843,304 | -0.28(-0.65%) |
Mar 13, 2024 | 43.27 | 43.37 | 43.08 | 43.36 | 1,677,708 | +0.09(+0.21%) |
Mar 12, 2024 | 42.93 | 43.27 | 42.80 | 43.27 | 2,196,709 | +0.35(+0.82%) |
Mar 11, 2024 | 42.88 | 42.96 | 42.73 | 42.92 | 2,514,786 | -0.22(-0.51%) |
Mar 08, 2024 | 43.02 | 43.22 | 42.91 | 43.14 | 3,308,066 | -0.44(-1.01%) |
Mar 07, 2024 | 43.68 | 43.84 | 43.48 | 43.58 | 4,382,262 | +0.96(+2.25%) |
Mar 06, 2024 | 42.38 | 42.71 | 42.33 | 42.62 | 3,247,129 | +0.02(+0.05%) |
Mar 05, 2024 | 42.63 | 42.78 | 42.49 | 42.60 | 2,635,233 | +0.16(+0.38%) |
Mar 04, 2024 | 42.04 | 42.44 | 42.02 | 42.44 | 2,404,296 | +0.41(+0.98%) |
Mar 01, 2024 | 42.01 | 42.09 | 41.77 | 42.03 | 2,324,675 | +0.13(+0.31%) |
Feb 29, 2024 | 42.65 | 42.69 | 41.80 | 41.90 | 4,381,394 | -0.44(-1.04%) |
Feb 28, 2024 | 42.35 | 42.44 | 42.13 | 42.34 | 4,040,223 | -0.04(-0.09%) |
Feb 27, 2024 | 42.12 | 42.44 | 42.07 | 42.38 | 3,734,122 | +0.04(+0.09%) |
Feb 26, 2024 | 42.52 | 42.59 | 42.25 | 42.34 | 3,022,718 | +0.12(+0.28%) |
Feb 23, 2024 | 42.35 | 42.45 | 42.14 | 42.22 | 3,440,907 | +0.06(+0.14%) |
Feb 22, 2024 | 41.65 | 42.24 | 41.63 | 42.16 | 6,179,360 | +0.62(+1.50%) |
Feb 21, 2024 | 41.42 | 41.58 | 41.35 | 41.54 | 3,695,959 | -0.08(-0.19%) |
Feb 20, 2024 | 41.85 | 42.20 | 41.58 | 41.61 | 4,194,756 | +0.08(+0.19%) |
Feb 16, 2024 | 41.59 | 41.82 | 41.48 | 41.54 | 3,802,508 | +0.17(+0.41%) |
Feb 15, 2024 | 41.38 | 41.61 | 41.28 | 41.37 | 4,184,999 | -0.03(-0.07%) |
Feb 14, 2024 | 41.36 | 41.53 | 41.19 | 41.40 | 7,515,115 | +0.41(+0.99%) |
Feb 13, 2024 | 41.17 | 41.20 | 40.68 | 40.99 | 7,125,600 | +0.32(+0.78%) |
Feb 12, 2024 | 41.01 | 41.01 | 40.49 | 40.67 | 6,657,649 | -0.83(-2.00%) |
Feb 09, 2024 | 41.55 | 41.65 | 41.37 | 41.51 | 3,537,580 | +0.09(+0.22%) |
Feb 08, 2024 | 41.42 | 41.48 | 41.04 | 41.42 | 4,405,832 | -0.20(-0.48%) |
Feb 07, 2024 | 41.53 | 41.80 | 41.50 | 41.61 | 6,101,667 | +0.27(+0.65%) |
Feb 06, 2024 | 41.29 | 41.37 | 40.91 | 41.35 | 3,707,414 | +0.18(+0.43%) |
Feb 05, 2024 | 41.36 | 41.49 | 41.01 | 41.17 | 8,061,966 | +0.84(+2.09%) |
Feb 02, 2024 | 40.22 | 40.46 | 40.02 | 40.33 | 3,963,626 | +0.09(+0.22%) |
Feb 01, 2024 | 39.55 | 40.29 | 39.47 | 40.24 | 5,457,626 | +1.18(+3.02%) |
Jan 31, 2024 | 40.28 | 40.91 | 39.02 | 39.06 | 7,625,510 | +0.35(+0.90%) |
Jan 30, 2024 | 38.78 | 38.83 | 38.55 | 38.71 | 2,416,068 | +0.03(+0.08%) |
Jan 29, 2024 | 38.81 | 38.83 | 38.48 | 38.68 | 2,199,819 | -0.01(-0.03%) |
Jan 26, 2024 | 38.99 | 39.08 | 38.66 | 38.69 | 3,091,321 | +0.23(+0.59%) |
Jan 25, 2024 | 38.56 | 38.57 | 38.19 | 38.47 | 3,975,078 | -0.19(-0.49%) |
Jan 24, 2024 | 39.09 | 39.35 | 38.22 | 38.65 | 5,866,066 | -0.25(-0.64%) |
Jan 23, 2024 | 38.85 | 39.00 | 38.70 | 38.90 | 2,844,657 | -0.25(-0.63%) |
Jan 22, 2024 | 39.03 | 39.26 | 38.95 | 39.15 | 3,432,820 | -0.15(-0.38%) |
Jan 19, 2024 | 39.10 | 39.33 | 38.99 | 39.30 | 3,750,499 | +0.14(+0.35%) |
Jan 18, 2024 | 39.15 | 39.25 | 38.88 | 39.16 | 3,658,001 | -0.24(-0.60%) |
Jan 17, 2024 | 39.47 | 39.50 | 39.19 | 39.40 | 4,060,177 | -0.10(-0.25%) |
Jan 16, 2024 | 39.76 | 39.79 | 39.42 | 39.49 | 2,379,505 | -0.22(-0.55%) |
Jan 12, 2024 | 39.59 | 39.95 | 39.55 | 39.71 | 3,603,248 | +0.46(+1.16%) |
Jan 11, 2024 | 39.43 | 39.48 | 39.08 | 39.26 | 2,426,539 | -0.35(-0.88%) |
Jan 10, 2024 | 39.50 | 39.66 | 39.46 | 39.60 | 2,185,412 | +0.23(+0.58%) |
Jan 09, 2024 | 39.51 | 39.71 | 39.37 | 39.38 | 2,996,482 | +0.12(+0.30%) |
Jan 08, 2024 | 38.91 | 39.26 | 38.86 | 39.26 | 2,282,075 | +0.43(+1.10%) |
Jan 05, 2024 | 38.55 | 38.93 | 38.48 | 38.83 | 2,311,657 | +0.14(+0.36%) |
Jan 04, 2024 | 38.27 | 38.80 | 38.26 | 38.69 | 3,507,939 | +0.15(+0.39%) |
Jan 03, 2024 | 37.74 | 38.56 | 37.67 | 38.54 | 4,949,495 | +1.40(+3.76%) |
Jan 02, 2024 | 36.54 | 37.21 | 36.46 | 37.15 | 3,146,450 | +0.45(+1.21%) |
Dec 29, 2023 | 36.59 | 36.82 | 36.59 | 36.70 | 1,503,530 | -0.03(-0.08%) |
Dec 28, 2023 | 36.79 | 36.98 | 36.73 | 36.73 | 1,725,664 | -0.01(-0.03%) |
Dec 27, 2023 | 36.51 | 36.78 | 36.46 | 36.74 | 1,898,704 | +0.09(+0.24%) |
Dec 26, 2023 | 36.52 | 36.70 | 36.50 | 36.65 | 1,338,729 | +0.02(+0.05%) |
Dec 22, 2023 | 36.54 | 36.80 | 36.53 | 36.63 | 1,785,579 | +0.18(+0.49%) |
Dec 21, 2023 | 36.27 | 36.46 | 36.20 | 36.45 | 2,845,935 | +0.61(+1.71%) |
Dec 20, 2023 | 36.28 | 36.33 | 35.83 | 35.84 | 4,468,442 | -0.31(-0.85%) |
Dec 19, 2023 | 35.97 | 36.22 | 35.93 | 36.15 | 1,857,483 | +0.04(+0.11%) |
Dec 18, 2023 | 36.15 | 36.19 | 35.94 | 36.11 | 2,493,631 | +0.57(+1.62%) |
Dec 15, 2023 | 35.95 | 36.06 | 35.52 | 35.53 | 5,893,201 | -1.09(-2.97%) |
Dec 14, 2023 | 36.66 | 37.03 | 36.42 | 36.62 | 4,041,038 | +0.24(+0.65%) |
Dec 13, 2023 | 36.19 | 36.43 | 36.03 | 36.39 | 2,762,426 | +0.32(+0.88%) |
Dec 12, 2023 | 36.15 | 36.20 | 35.94 | 36.07 | 4,115,061 | +0.05(+0.14%) |
Dec 11, 2023 | 35.88 | 36.07 | 35.79 | 36.02 | 2,707,261 | +0.43(+1.20%) |
Dec 08, 2023 | 35.57 | 35.74 | 35.49 | 35.59 | 1,522,301 | -0.06(-0.17%) |
Dec 07, 2023 | 35.69 | 35.73 | 35.46 | 35.65 | 2,366,521 | -0.17(-0.47%) |
Dec 06, 2023 | 35.97 | 36.07 | 35.78 | 35.82 | 2,352,846 | -0.16(-0.44%) |
Dec 05, 2023 | 35.91 | 36.05 | 35.79 | 35.98 | 2,293,576 | -0.30(-0.82%) |
Dec 04, 2023 | 36.09 | 36.39 | 36.03 | 36.28 | 3,391,637 | +0.06(+0.16%) |
Dec 01, 2023 | 35.68 | 36.24 | 35.64 | 36.22 | 2,572,213 | +0.57(+1.61%) |
Nov 30, 2023 | 35.52 | 35.66 | 35.26 | 35.64 | 2,918,643 | +0.50(+1.41%) |
Nov 29, 2023 | 35.22 | 35.29 | 35.01 | 35.15 | 2,039,966 | -0.15(-0.42%) |
Nov 28, 2023 | 35.11 | 35.44 | 35.10 | 35.30 | 2,391,435 | +0.01(+0.03%) |
Nov 27, 2023 | 35.57 | 35.64 | 35.18 | 35.29 | 2,317,875 | -0.18(-0.50%) |
Nov 24, 2023 | 35.47 | 35.61 | 35.42 | 35.46 | 1,825,642 | +0.60(+1.73%) |
Nov 22, 2023 | 34.96 | 35.03 | 34.80 | 34.86 | 1,729,420 | -0.18(-0.51%) |
Nov 21, 2023 | 34.95 | 35.04 | 2,785,726 | +0.27(+0.77%) | ||
Nov 20, 2023 | 34.63 | 35.00 | 34.63 | 34.77 | 2,492,944 | -0.09(-0.26%) |
Nov 17, 2023 | 34.46 | 34.96 | 34.39 | 34.86 | 4,864,065 | +0.75(+2.21%) |
Nov 16, 2023 | 34.09 | 34.17 | 33.96 | 34.11 | 4,151,313 | +0.32(+0.96%) |
Nov 15, 2023 | 33.72 | 34.01 | 33.70 | 33.78 | 4,510,630 | -0.01(-0.03%) |
Nov 14, 2023 | 33.96 | 34.01 | 33.72 | 33.79 | 3,495,675 | -0.13(-0.38%) |
Nov 13, 2023 | 33.81 | 33.93 | 33.64 | 33.92 | 4,347,947 | +0.20(+0.58%) |
Nov 10, 2023 | 33.75 | 33.78 | 33.22 | 33.73 | 4,007,870 | -0.05(-0.15%) |
Nov 09, 2023 | 34.36 | 34.37 | 33.75 | 33.77 | 4,087,507 | -0.59(-1.71%) |
Nov 08, 2023 | 34.44 | 34.60 | 34.25 | 34.36 | 2,836,805 | +0.08(+0.23%) |
Nov 07, 2023 | 34.28 | 34.39 | 34.21 | 34.28 | 2,727,077 | +0.19(+0.55%) |
Nov 06, 2023 | 33.97 | 34.25 | 33.88 | 34.10 | 2,888,780 | +0.34(+1.02%) |
Nov 03, 2023 | 33.65 | 33.96 | 33.64 | 33.75 | 4,781,553 | +0.26(+0.79%) |
Nov 02, 2023 | 33.31 | 33.52 | 33.01 | 33.49 | 5,293,380 | -0.40(-1.19%) |
Nov 01, 2023 | 33.57 | 34.21 | 33.22 | 33.89 | 8,326,921 | -1.10(-3.14%) |
Oct 31, 2023 | 34.69 | 35.00 | 34.52 | 34.99 | 5,841,943 | +0.42(+1.22%) |
Oct 30, 2023 | 34.65 | 34.80 | 34.48 | 34.57 | 3,571,027 | +0.70(+2.05%) |
Oct 27, 2023 | 34.73 | 34.73 | 33.80 | 33.87 | 5,401,410 | -1.10(-3.14%) |
Oct 26, 2023 | 35.40 | 35.48 | 34.92 | 34.97 | 4,447,080 | -0.36(-1.03%) |
Oct 25, 2023 | 35.41 | 35.56 | 35.12 | 35.33 | 2,363,443 | +0.07(+0.19%) |
Oct 24, 2023 | 35.07 | 35.27 | 35.00 | 35.26 | 2,505,768 | +0.18(+0.50%) |
Oct 23, 2023 | 35.05 | 35.25 | 34.95 | 35.09 | 3,859,602 | +0.22(+0.62%) |
Oct 20, 2023 | 34.83 | 35.02 | 34.82 | 34.87 | 2,873,875 | +0.19(+0.54%) |
Oct 19, 2023 | 35.13 | 35.15 | 34.55 | 34.69 | 4,131,234 | -0.88(-2.48%) |
Oct 18, 2023 | 35.89 | 36.05 | 35.50 | 35.57 | 2,750,945 | -0.37(-1.04%) |
Oct 17, 2023 | 35.92 | 36.25 | 35.76 | 35.94 | 3,526,497 | +0.09(+0.25%) |
Oct 16, 2023 | 35.59 | 35.94 | 35.54 | 35.85 | 2,792,691 | -0.10(-0.27%) |
Oct 13, 2023 | 36.17 | 36.43 | 35.90 | 35.95 | 2,472,905 | -0.32(-0.89%) |
Oct 12, 2023 | 36.53 | 36.68 | 36.25 | 36.27 | 4,471,176 | -0.54(-1.46%) |
Oct 11, 2023 | 36.86 | 36.95 | 36.61 | 36.81 | 3,036,044 | +0.22(+0.59%) |
Oct 10, 2023 | 36.51 | 36.72 | 36.47 | 36.60 | 2,137,972 | +0.24(+0.65%) |
Oct 09, 2023 | 36.22 | 36.40 | 35.98 | 36.36 | 2,715,796 | +0.44(+1.23%) |
Oct 06, 2023 | 35.77 | 36.07 | 35.50 | 35.92 | 3,844,162 | +0.48(+1.36%) |
Oct 05, 2023 | 35.23 | 35.48 | 35.17 | 35.44 | 2,448,049 | +0.08(+0.22%) |
Oct 04, 2023 | 35.46 | 35.53 | 35.13 | 35.36 | 3,483,917 | +0.19(+0.53%) |
Oct 03, 2023 | 35.46 | 35.49 | 35.06 | 35.18 | 2,991,707 | -0.20(-0.55%) |