Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.29 | 37.59 | 37.21 | 37.49 | 6,458,459 | +0.38(+1.02%) |
May 16, 2024 | 37.33 | 37.39 | 37.01 | 37.11 | 9,247,988 | -0.21(-0.57%) |
May 15, 2024 | 37.40 | 37.49 | 36.85 | 37.32 | 7,965,483 | -0.20(-0.53%) |
May 14, 2024 | 37.70 | 37.72 | 37.34 | 37.52 | 5,994,444 | -0.14(-0.37%) |
May 13, 2024 | 37.60 | 37.72 | 37.44 | 37.66 | 6,214,699 | +0.26(+0.69%) |
May 10, 2024 | 37.93 | 38.00 | 37.34 | 37.40 | 6,237,383 | -0.20(-0.53%) |
May 09, 2024 | 37.41 | 37.66 | 37.35 | 37.60 | 7,665,426 | +0.50(+1.36%) |
May 08, 2024 | 36.71 | 37.16 | 36.61 | 37.10 | 9,760,992 | -0.05(-0.13%) |
May 07, 2024 | 37.70 | 37.84 | 37.08 | 37.15 | 16,137,893 | -1.44(-3.74%) |
May 06, 2024 | 38.53 | 39.02 | 38.47 | 38.59 | 9,966,087 | +0.34(+0.88%) |
May 03, 2024 | 38.04 | 38.29 | 37.67 | 38.25 | 8,165,358 | +0.03(+0.08%) |
May 02, 2024 | 38.07 | 38.39 | 38.00 | 38.22 | 10,138,304 | +0.44(+1.18%) |
May 01, 2024 | 37.99 | 38.08 | 37.55 | 37.78 | 11,272,520 | -0.54(-1.42%) |
Apr 30, 2024 | 39.13 | 39.20 | 38.28 | 38.32 | 12,221,928 | -0.69(-1.77%) |
Apr 29, 2024 | 38.96 | 39.09 | 38.84 | 39.01 | 12,372,424 | +0.00(+0.00%) |
Apr 26, 2024 | 39.04 | 39.14 | 38.66 | 39.01 | 6,886,735 | -0.15(-0.38%) |
Apr 25, 2024 | 38.94 | 39.27 | 38.65 | 39.16 | 6,443,081 | +0.28(+0.71%) |
Apr 24, 2024 | 39.12 | 39.12 | 38.63 | 38.89 | 8,131,479 | +0.05(+0.13%) |
Apr 23, 2024 | 38.46 | 39.01 | 38.24 | 38.84 | 13,668,062 | +0.38(+0.98%) |
Apr 22, 2024 | 37.99 | 38.69 | 37.69 | 38.46 | 13,592,686 | +0.39(+1.01%) |
Apr 19, 2024 | 37.67 | 38.11 | 37.58 | 38.08 | 10,510,684 | +0.59(+1.58%) |
Apr 18, 2024 | 37.85 | 38.01 | 37.43 | 37.48 | 10,167,938 | -0.44(-1.17%) |
Apr 17, 2024 | 38.11 | 38.44 | 37.68 | 37.93 | 10,166,672 | -0.26(-0.67%) |
Apr 16, 2024 | 38.19 | 38.33 | 37.74 | 38.18 | 15,209,349 | -0.43(-1.13%) |
Apr 15, 2024 | 39.07 | 39.09 | 38.48 | 38.62 | 18,461,530 | -0.37(-0.94%) |
Apr 12, 2024 | 39.61 | 39.93 | 38.89 | 38.98 | 21,958,940 | -0.21(-0.53%) |
Apr 11, 2024 | 39.29 | 39.54 | 38.45 | 39.19 | 16,426,999 | +0.23(+0.58%) |
Apr 10, 2024 | 38.69 | 39.00 | 38.48 | 38.96 | 14,150,869 | +0.13(+0.33%) |
Apr 09, 2024 | 39.03 | 39.09 | 38.70 | 38.84 | 12,691,971 | +0.38(+0.98%) |
Apr 08, 2024 | 38.36 | 38.74 | 38.10 | 38.46 | 13,844,596 | +0.25(+0.65%) |
Apr 05, 2024 | 38.03 | 38.26 | 37.72 | 38.21 | 13,284,932 | +0.26(+0.68%) |
Apr 04, 2024 | 38.20 | 38.28 | 37.87 | 37.96 | 14,086,127 | -0.41(-1.06%) |
Apr 03, 2024 | 38.11 | 38.49 | 37.91 | 38.36 | 9,064,901 | +0.16(+0.41%) |
Apr 02, 2024 | 37.94 | 38.26 | 37.73 | 38.20 | 7,798,567 | +0.70(+1.87%) |
Apr 01, 2024 | 37.42 | 37.60 | 36.86 | 37.50 | 6,370,512 | +0.26(+0.69%) |
Mar 28, 2024 | 37.21 | 37.31 | 37.31 | 37.24 | 4,851,560 | +0.22(+0.59%) |
Mar 27, 2024 | 36.80 | 37.03 | 36.76 | 37.03 | 5,998,423 | -0.11(-0.29%) |
Mar 26, 2024 | 37.75 | 37.78 | 37.13 | 37.14 | 7,689,815 | -0.68(-1.80%) |
Mar 25, 2024 | 37.68 | 38.03 | 37.67 | 37.82 | 8,486,790 | +0.45(+1.22%) |
Mar 22, 2024 | 37.43 | 37.43 | 37.22 | 37.36 | 3,739,502 | +0.07(+0.19%) |
Mar 21, 2024 | 37.49 | 37.60 | 37.23 | 37.29 | 8,181,996 | -0.16(-0.42%) |
Mar 20, 2024 | 37.02 | 37.58 | 36.99 | 37.45 | 5,298,807 | +0.05(+0.13%) |
Mar 19, 2024 | 37.33 | 37.60 | 37.30 | 37.40 | 6,863,699 | +0.05(+0.13%) |
Mar 18, 2024 | 37.30 | 37.50 | 37.04 | 37.35 | 5,789,154 | +0.30(+0.80%) |
Mar 15, 2024 | 37.15 | 37.36 | 36.97 | 37.06 | 6,756,051 | +0.00(+0.00%) |
Mar 14, 2024 | 37.01 | 37.08 | 36.71 | 37.06 | 6,383,704 | +0.17(+0.46%) |
Mar 13, 2024 | 36.57 | 36.96 | 36.57 | 36.89 | 8,404,620 | +0.66(+1.83%) |
Mar 12, 2024 | 36.28 | 36.32 | 36.07 | 36.23 | 5,625,450 | +0.16(+0.44%) |
Mar 11, 2024 | 35.74 | 36.07 | 35.54 | 36.07 | 7,400,603 | +0.08(+0.22%) |
Mar 08, 2024 | 36.18 | 36.27 | 35.82 | 35.99 | 8,884,419 | -0.02(-0.05%) |
Mar 07, 2024 | 35.90 | 36.23 | 35.87 | 36.01 | 6,948,862 | +0.01(+0.03%) |
Mar 06, 2024 | 36.02 | 36.22 | 35.91 | 36.00 | 12,251,553 | +0.61(+1.73%) |
Mar 05, 2024 | 35.23 | 35.53 | 35.17 | 35.39 | 5,581,470 | +0.13(+0.36%) |
Mar 04, 2024 | 35.58 | 35.61 | 35.20 | 35.26 | 7,121,260 | +0.03(+0.08%) |
Mar 01, 2024 | 35.02 | 35.40 | 34.91 | 35.23 | 7,354,343 | +0.64(+1.86%) |
Feb 29, 2024 | 34.66 | 34.78 | 34.47 | 34.59 | 9,436,373 | +0.03(+0.09%) |
Feb 28, 2024 | 34.80 | 34.97 | 34.54 | 34.56 | 9,518,605 | -0.45(-1.30%) |
Feb 27, 2024 | 35.14 | 35.23 | 34.91 | 35.01 | 10,483,094 | +0.10(+0.28%) |
Feb 26, 2024 | 34.97 | 35.13 | 34.81 | 34.91 | 5,260,566 | -0.06(-0.17%) |
Feb 23, 2024 | 34.82 | 35.05 | 34.64 | 34.97 | 7,017,344 | -0.11(-0.31%) |
Feb 22, 2024 | 35.11 | 35.26 | 34.81 | 35.08 | 5,563,054 | -0.21(-0.59%) |
Feb 21, 2024 | 35.00 | 35.35 | 34.87 | 35.29 | 9,202,403 | +0.32(+0.90%) |
Feb 20, 2024 | 35.15 | 35.17 | 34.86 | 34.97 | 7,939,163 | -0.07(-0.20%) |
Feb 16, 2024 | 35.32 | 35.36 | 35.04 | 35.04 | 7,169,647 | -0.16(-0.45%) |
Feb 15, 2024 | 34.46 | 35.31 | 34.44 | 35.20 | 10,399,568 | +0.28(+0.81%) |
Feb 14, 2024 | 35.35 | 35.43 | 34.76 | 34.92 | 12,030,209 | -0.27(-0.78%) |
Feb 13, 2024 | 35.76 | 35.78 | 34.98 | 35.19 | 8,577,194 | -0.38(-1.07%) |
Feb 12, 2024 | 35.49 | 35.69 | 35.36 | 35.57 | 7,467,886 | +0.07(+0.19%) |
Feb 09, 2024 | 35.61 | 35.80 | 35.37 | 35.50 | 9,848,948 | +0.15(+0.41%) |
Feb 08, 2024 | 35.28 | 35.45 | 35.12 | 35.36 | 8,969,602 | +0.04(+0.11%) |
Feb 07, 2024 | 35.33 | 35.49 | 35.05 | 35.32 | 14,348,477 | -0.21(-0.60%) |
Feb 06, 2024 | 34.92 | 35.67 | 34.90 | 35.53 | 20,215,594 | +2.10(+6.28%) |
Feb 05, 2024 | 33.25 | 33.69 | 33.13 | 33.43 | 14,408,763 | -0.39(-1.15%) |
Feb 02, 2024 | 34.02 | 34.08 | 33.65 | 33.82 | 15,009,119 | -0.48(-1.39%) |
Feb 01, 2024 | 34.58 | 34.84 | 34.11 | 34.30 | 12,170,971 | +0.03(+0.09%) |
Jan 31, 2024 | 34.77 | 34.86 | 34.25 | 34.27 | 9,331,686 | -0.77(-2.20%) |
Jan 30, 2024 | 34.66 | 35.07 | 34.45 | 35.04 | 8,364,347 | +0.25(+0.73%) |
Jan 29, 2024 | 34.84 | 34.86 | 34.46 | 34.79 | 7,894,631 | +0.00(+0.00%) |
Jan 26, 2024 | 34.59 | 34.80 | 34.27 | 34.79 | 8,761,008 | +0.47(+1.37%) |
Jan 25, 2024 | 34.03 | 34.33 | 33.82 | 34.32 | 8,608,639 | +0.58(+1.71%) |
Jan 24, 2024 | 33.66 | 33.80 | 33.58 | 33.74 | 9,557,738 | +0.30(+0.91%) |
Jan 23, 2024 | 33.29 | 33.61 | 33.28 | 33.44 | 8,319,408 | +0.00(+0.00%) |
Jan 22, 2024 | 33.20 | 33.55 | 32.83 | 33.44 | 12,005,604 | +0.39(+1.18%) |
Jan 19, 2024 | 33.22 | 33.22 | 32.95 | 33.05 | 9,771,178 | -0.18(-0.53%) |
Jan 18, 2024 | 33.16 | 33.25 | 32.81 | 33.23 | 11,359,203 | +0.13(+0.38%) |
Jan 17, 2024 | 32.97 | 33.34 | 32.73 | 33.10 | 9,829,194 | -0.37(-1.11%) |
Jan 16, 2024 | 33.78 | 33.79 | 33.27 | 33.47 | 11,168,098 | -0.57(-1.66%) |
Jan 12, 2024 | 34.28 | 34.37 | 33.89 | 34.04 | 9,581,432 | +0.24(+0.72%) |
Jan 11, 2024 | 34.17 | 34.21 | 33.70 | 33.79 | 10,334,165 | -0.09(-0.26%) |
Jan 10, 2024 | 34.24 | 34.27 | 33.80 | 33.88 | 9,805,678 | -0.19(-0.54%) |
Jan 09, 2024 | 34.66 | 34.67 | 34.07 | 34.07 | 9,707,959 | -0.53(-1.52%) |
Jan 08, 2024 | 34.53 | 34.62 | 34.18 | 34.59 | 11,857,124 | -0.59(-1.67%) |
Jan 05, 2024 | 35.31 | 35.39 | 34.98 | 35.18 | 8,571,496 | +0.26(+0.76%) |
Jan 04, 2024 | 35.58 | 35.62 | 34.89 | 34.92 | 7,081,396 | -0.23(-0.67%) |
Jan 03, 2024 | 34.73 | 35.33 | 34.60 | 35.15 | 8,224,443 | +0.49(+1.41%) |
Jan 02, 2024 | 34.80 | 34.97 | 34.59 | 34.66 | 7,082,083 | +0.10(+0.28%) |
Dec 29, 2023 | 34.54 | 34.67 | 34.45 | 34.56 | 3,777,414 | +0.07(+0.20%) |
Dec 28, 2023 | 34.68 | 34.86 | 34.49 | 34.50 | 5,191,888 | -0.39(-1.12%) |
Dec 27, 2023 | 34.89 | 35.05 | 34.81 | 34.89 | 6,506,013 | +0.06(+0.17%) |
Dec 26, 2023 | 34.67 | 35.04 | 34.61 | 34.83 | 5,067,980 | +0.33(+0.96%) |
Dec 22, 2023 | 34.86 | 34.89 | 34.49 | 34.50 | 4,227,891 | -0.13(-0.37%) |
Dec 21, 2023 | 34.44 | 34.64 | 34.36 | 34.62 | 5,577,590 | +0.43(+1.26%) |
Dec 20, 2023 | 34.53 | 34.69 | 34.14 | 34.19 | 9,400,588 | -0.37(-1.07%) |
Dec 19, 2023 | 34.42 | 34.65 | 34.27 | 34.56 | 7,686,778 | +0.27(+0.80%) |
Dec 18, 2023 | 34.66 | 34.75 | 34.23 | 34.29 | 7,062,720 | +0.30(+0.89%) |
Dec 15, 2023 | 34.41 | 34.48 | 33.93 | 33.99 | 10,539,557 | -0.97(-2.77%) |
Dec 14, 2023 | 34.85 | 35.08 | 34.72 | 34.95 | 9,574,924 | +0.75(+2.20%) |
Dec 13, 2023 | 33.73 | 34.30 | 33.44 | 34.20 | 10,021,340 | +0.26(+0.78%) |
Dec 12, 2023 | 33.99 | 34.03 | 33.73 | 33.94 | 6,517,624 | -0.36(-1.05%) |
Dec 11, 2023 | 34.32 | 34.54 | 34.17 | 34.30 | 6,709,878 | -0.17(-0.48%) |
Dec 08, 2023 | 34.25 | 34.56 | 34.19 | 34.47 | 8,941,121 | +0.60(+1.76%) |
Dec 07, 2023 | 34.09 | 34.17 | 33.66 | 33.87 | 8,020,920 | -0.16(-0.46%) |
Dec 06, 2023 | 34.59 | 34.73 | 34.01 | 34.03 | 9,118,392 | -0.43(-1.25%) |
Dec 05, 2023 | 34.94 | 35.01 | 34.44 | 34.46 | 6,301,742 | -0.29(-0.84%) |
Dec 04, 2023 | 34.80 | 35.04 | 34.58 | 34.75 | 9,017,831 | -0.38(-1.08%) |
Dec 01, 2023 | 35.23 | 35.62 | 35.10 | 35.13 | 10,752,903 | -0.30(-0.85%) |
Nov 30, 2023 | 35.74 | 35.94 | 35.20 | 35.43 | 12,608,507 | +0.21(+0.61%) |
Nov 29, 2023 | 35.19 | 35.37 | 34.97 | 35.22 | 9,801,397 | +0.13(+0.36%) |
Nov 28, 2023 | 35.13 | 35.38 | 35.01 | 35.09 | 6,161,866 | +0.00(+0.00%) |
Nov 27, 2023 | 35.19 | 35.25 | 34.96 | 35.09 | 8,615,474 | +0.12(+0.34%) |
Nov 24, 2023 | 35.05 | 35.27 | 34.95 | 34.97 | 4,335,485 | +0.54(+1.56%) |
Nov 22, 2023 | 33.83 | 34.48 | 33.65 | 34.44 | 10,757,139 | -0.46(-1.32%) |
Nov 21, 2023 | 34.95 | 35.03 | 34.79 | 34.90 | 5,315,447 | -0.14(-0.39%) |
Nov 20, 2023 | 35.03 | 35.27 | 34.97 | 35.03 | 6,536,538 | +0.26(+0.76%) |
Nov 17, 2023 | 34.51 | 34.96 | 34.48 | 34.77 | 7,526,196 | +0.58(+1.68%) |
Nov 16, 2023 | 34.22 | 34.29 | 33.88 | 34.19 | 8,090,949 | -0.56(-1.60%) |
Nov 15, 2023 | 34.99 | 35.22 | 34.73 | 34.75 | 7,279,157 | -0.25(-0.73%) |
Nov 14, 2023 | 34.92 | 35.24 | 34.87 | 35.00 | 7,631,529 | +0.15(+0.42%) |
Nov 13, 2023 | 34.56 | 34.92 | 34.52 | 34.86 | 6,892,756 | +0.61(+1.77%) |
Nov 10, 2023 | 34.28 | 34.34 | 33.87 | 34.25 | 7,410,017 | +0.39(+1.15%) |
Nov 09, 2023 | 34.03 | 34.28 | 33.82 | 33.86 | 8,694,435 | +0.21(+0.63%) |
Nov 08, 2023 | 34.07 | 34.19 | 33.58 | 33.65 | 15,724,527 | -0.55(-1.61%) |
Nov 07, 2023 | 34.47 | 34.53 | 34.09 | 34.20 | 9,510,311 | -0.80(-2.29%) |
Nov 06, 2023 | 35.35 | 35.35 | 34.98 | 35.00 | 8,315,252 | +0.10(+0.28%) |
Nov 03, 2023 | 34.67 | 35.13 | 34.48 | 34.90 | 11,698,037 | -0.64(-1.79%) |
Nov 02, 2023 | 34.87 | 35.62 | 34.81 | 35.54 | 12,237,168 | +0.74(+2.13%) |