Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 40.76 | 41.08 | 40.59 | 40.70 | 6,157,216 | -0.24(-0.60%) |
Jun 06, 2024 | 40.96 | 41.12 | 40.60 | 40.95 | 4,951,337 | -0.16(-0.38%) |
Jun 05, 2024 | 40.92 | 41.17 | 40.53 | 41.10 | 4,883,149 | +0.26(+0.63%) |
Jun 04, 2024 | 40.45 | 40.93 | 40.12 | 40.85 | 6,517,549 | +0.34(+0.83%) |
Jun 03, 2024 | 40.98 | 41.02 | 40.23 | 40.51 | 7,114,997 | -0.52(-1.28%) |
May 31, 2024 | 40.21 | 41.08 | 39.95 | 41.03 | 9,905,396 | +0.86(+2.14%) |
May 30, 2024 | 39.71 | 40.18 | 39.65 | 40.17 | 3,818,310 | +0.53(+1.35%) |
May 29, 2024 | 40.09 | 40.12 | 39.60 | 39.64 | 4,023,941 | -0.56(-1.40%) |
May 28, 2024 | 39.71 | 40.29 | 39.64 | 40.20 | 5,222,963 | +0.53(+1.35%) |
May 24, 2024 | 39.84 | 39.94 | 39.42 | 39.67 | 4,275,067 | +0.02(+0.05%) |
May 23, 2024 | 40.26 | 40.41 | 39.56 | 39.65 | 5,948,479 | -0.60(-1.50%) |
May 22, 2024 | 41.09 | 41.16 | 40.09 | 40.25 | 6,326,160 | -1.05(-2.54%) |
May 21, 2024 | 41.05 | 41.41 | 40.90 | 41.30 | 5,025,429 | +0.34(+0.82%) |
May 20, 2024 | 40.84 | 41.05 | 40.76 | 40.96 | 5,049,623 | +0.17(+0.41%) |
May 17, 2024 | 40.65 | 40.88 | 40.31 | 40.80 | 6,188,046 | +0.32(+0.78%) |
May 16, 2024 | 39.90 | 40.65 | 39.90 | 40.48 | 7,447,912 | +0.47(+1.19%) |
May 15, 2024 | 40.01 | 40.24 | 39.79 | 40.01 | 7,920,669 | +0.11(+0.27%) |
May 14, 2024 | 39.21 | 39.94 | 39.19 | 39.90 | 6,056,149 | +0.69(+1.77%) |
May 13, 2024 | 39.28 | 39.42 | 39.12 | 39.21 | 5,957,576 | +0.02(+0.05%) |
May 10, 2024 | 39.18 | 39.33 | 38.89 | 39.19 | 4,727,960 | +0.06(+0.15%) |
May 09, 2024 | 39.02 | 39.25 | 38.91 | 39.13 | 6,464,284 | +0.26(+0.66%) |
May 08, 2024 | 38.45 | 38.96 | 38.32 | 38.87 | 6,524,185 | +0.21(+0.54%) |
May 07, 2024 | 39.19 | 39.53 | 38.44 | 38.66 | 8,827,435 | +0.05(+0.13%) |
May 06, 2024 | 38.28 | 38.65 | 38.19 | 38.61 | 6,847,349 | +0.39(+1.01%) |
May 03, 2024 | 38.23 | 38.44 | 37.98 | 38.23 | 4,472,113 | +0.13(+0.34%) |
May 02, 2024 | 37.66 | 38.44 | 37.57 | 38.10 | 6,017,895 | +0.64(+1.72%) |
May 01, 2024 | 37.89 | 38.07 | 37.26 | 37.46 | 7,870,600 | -0.46(-1.23%) |
Apr 30, 2024 | 38.71 | 38.71 | 37.90 | 37.92 | 7,999,039 | -0.84(-2.17%) |
Apr 29, 2024 | 38.96 | 39.11 | 38.57 | 38.76 | 5,106,652 | -0.05(-0.13%) |
Apr 26, 2024 | 38.91 | 38.91 | 38.47 | 38.81 | 5,789,798 | -0.19(-0.48%) |
Apr 25, 2024 | 38.82 | 39.07 | 38.55 | 39.00 | 3,948,619 | +0.20(+0.51%) |
Apr 24, 2024 | 38.21 | 38.85 | 37.89 | 38.80 | 5,733,212 | +0.46(+1.21%) |
Apr 23, 2024 | 38.14 | 38.40 | 37.99 | 38.34 | 5,202,179 | +0.12(+0.31%) |
Apr 22, 2024 | 38.11 | 38.35 | 37.66 | 38.22 | 6,046,700 | +0.15(+0.39%) |
Apr 19, 2024 | 37.31 | 38.12 | 37.03 | 38.07 | 6,824,235 | +0.92(+2.47%) |
Apr 18, 2024 | 36.96 | 37.36 | 36.84 | 37.15 | 7,300,092 | -0.10(-0.27%) |
Apr 17, 2024 | 37.40 | 37.49 | 37.00 | 37.25 | 6,473,741 | +0.03(+0.08%) |
Apr 16, 2024 | 37.38 | 37.46 | 36.76 | 37.22 | 8,180,529 | -0.19(-0.50%) |
Apr 15, 2024 | 37.99 | 38.00 | 37.27 | 37.41 | 7,900,217 | -0.24(-0.63%) |
Apr 12, 2024 | 38.35 | 38.75 | 37.48 | 37.64 | 7,997,842 | -0.51(-1.35%) |
Apr 11, 2024 | 38.53 | 38.54 | 37.79 | 38.16 | 8,438,317 | -0.28(-0.72%) |
Apr 10, 2024 | 38.63 | 38.72 | 38.27 | 38.43 | 8,614,381 | -0.36(-0.92%) |
Apr 09, 2024 | 38.57 | 38.87 | 38.27 | 38.79 | 6,378,125 | +0.29(+0.74%) |
Apr 08, 2024 | 38.88 | 38.97 | 38.49 | 38.50 | 6,007,824 | -0.28(-0.71%) |
Apr 05, 2024 | 38.78 | 38.88 | 38.17 | 38.78 | 5,445,184 | +0.12(+0.31%) |
Apr 04, 2024 | 39.03 | 39.30 | 38.48 | 38.66 | 5,299,813 | -0.24(-0.61%) |
Apr 03, 2024 | 38.95 | 39.03 | 38.74 | 38.90 | 9,094,793 | +0.05(+0.13%) |
Apr 02, 2024 | 38.51 | 38.85 | 38.43 | 38.85 | 5,901,115 | +0.43(+1.11%) |
Apr 01, 2024 | 38.51 | 38.54 | 38.13 | 38.42 | 5,794,940 | -0.10(-0.26%) |
Mar 28, 2024 | 38.29 | 38.64 | 38.07 | 38.52 | 6,799,157 | +0.43(+1.12%) |
Mar 27, 2024 | 37.75 | 38.13 | 37.62 | 38.10 | 5,124,272 | +0.44(+1.18%) |
Mar 26, 2024 | 37.77 | 37.91 | 37.54 | 37.65 | 6,014,815 | -0.12(-0.31%) |
Mar 25, 2024 | 37.90 | 38.33 | 37.70 | 37.77 | 5,851,417 | -0.04(-0.10%) |
Mar 22, 2024 | 38.03 | 38.15 | 37.79 | 37.81 | 6,899,823 | -0.18(-0.47%) |
Mar 21, 2024 | 37.56 | 38.32 | 37.48 | 37.99 | 12,382,020 | +0.55(+1.48%) |
Mar 20, 2024 | 37.28 | 37.49 | 37.16 | 37.44 | 7,935,426 | +0.12(+0.32%) |
Mar 19, 2024 | 36.82 | 37.39 | 36.73 | 37.32 | 5,307,187 | +0.52(+1.42%) |
Mar 18, 2024 | 36.66 | 36.81 | 36.41 | 36.79 | 4,414,949 | +0.22(+0.59%) |
Mar 15, 2024 | 36.29 | 36.80 | 36.27 | 36.58 | 10,081,176 | +0.12(+0.33%) |
Mar 14, 2024 | 36.48 | 36.59 | 36.15 | 36.46 | 9,221,845 | -0.06(-0.16%) |
Mar 13, 2024 | 36.56 | 36.93 | 36.41 | 36.52 | 8,108,866 | +0.21(+0.57%) |
Mar 12, 2024 | 36.22 | 36.43 | 36.09 | 36.31 | 6,356,667 | +0.09(+0.25%) |
Mar 11, 2024 | 35.55 | 36.25 | 35.47 | 36.22 | 7,352,716 | +0.58(+1.64%) |
Mar 08, 2024 | 35.47 | 35.72 | 35.37 | 35.64 | 4,483,424 | +0.13(+0.36%) |
Mar 07, 2024 | 35.65 | 35.71 | 35.33 | 35.51 | 6,252,521 | -0.13(-0.37%) |
Mar 06, 2024 | 36.02 | 36.21 | 35.63 | 35.64 | 7,602,450 | -0.16(-0.44%) |
Mar 05, 2024 | 35.50 | 36.16 | 35.39 | 35.80 | 6,939,584 | +0.31(+0.88%) |
Mar 04, 2024 | 35.51 | 35.64 | 35.14 | 35.49 | 7,240,447 | -0.03(-0.08%) |
Mar 01, 2024 | 35.20 | 35.52 | 35.03 | 35.51 | 8,316,848 | +0.45(+1.28%) |
Feb 29, 2024 | 34.55 | 35.35 | 34.52 | 35.07 | 12,528,483 | +0.66(+1.93%) |
Feb 28, 2024 | 34.24 | 34.48 | 34.05 | 34.40 | 8,448,631 | +0.21(+0.63%) |
Feb 27, 2024 | 34.04 | 34.22 | 33.70 | 34.19 | 8,888,453 | +0.31(+0.92%) |
Feb 26, 2024 | 34.00 | 34.34 | 33.84 | 33.88 | 5,948,837 | -0.21(-0.63%) |
Feb 23, 2024 | 33.95 | 34.22 | 33.83 | 34.09 | 5,892,875 | +0.04(+0.11%) |
Feb 22, 2024 | 33.61 | 34.44 | 33.43 | 34.05 | 9,561,073 | +0.21(+0.63%) |
Feb 21, 2024 | 33.47 | 33.85 | 33.30 | 33.84 | 8,277,918 | +0.56(+1.67%) |
Feb 20, 2024 | 33.61 | 33.64 | 33.03 | 33.28 | 7,805,042 | -0.20(-0.58%) |
Feb 16, 2024 | 33.41 | 33.67 | 33.10 | 33.48 | 7,967,123 | +0.12(+0.35%) |
Feb 15, 2024 | 32.23 | 33.45 | 32.23 | 33.36 | 10,850,623 | +1.11(+3.45%) |
Feb 14, 2024 | 33.32 | 33.32 | 31.86 | 32.25 | 15,851,528 | -0.97(-2.91%) |
Feb 13, 2024 | 33.72 | 33.85 | 32.94 | 33.21 | 9,763,365 | -0.50(-1.48%) |
Feb 12, 2024 | 33.20 | 33.75 | 33.18 | 33.71 | 6,244,658 | +0.51(+1.53%) |
Feb 09, 2024 | 33.19 | 33.43 | 33.03 | 33.20 | 6,178,929 | -0.01(-0.03%) |
Feb 08, 2024 | 33.34 | 33.45 | 33.07 | 33.21 | 7,302,580 | -0.24(-0.73%) |
Feb 07, 2024 | 33.53 | 33.62 | 33.27 | 33.46 | 7,365,755 | -0.01(-0.03%) |
Feb 06, 2024 | 33.68 | 33.74 | 33.36 | 33.47 | 5,090,576 | -0.13(-0.38%) |
Feb 05, 2024 | 33.72 | 33.86 | 33.36 | 33.59 | 5,910,309 | -0.36(-1.06%) |
Feb 02, 2024 | 33.89 | 34.10 | 33.42 | 33.95 | 5,146,857 | -0.07(-0.20%) |
Feb 01, 2024 | 33.91 | 34.35 | 33.78 | 34.02 | 4,810,071 | +0.20(+0.61%) |
Jan 31, 2024 | 34.46 | 34.53 | 33.80 | 33.82 | 6,148,015 | -0.53(-1.53%) |
Jan 30, 2024 | 33.82 | 34.35 | 33.82 | 34.34 | 4,911,887 | +0.38(+1.12%) |
Jan 29, 2024 | 33.97 | 34.04 | 33.56 | 33.96 | 6,188,181 | -0.06(-0.17%) |
Jan 26, 2024 | 33.61 | 34.06 | 33.55 | 34.02 | 6,446,390 | +0.42(+1.25%) |
Jan 25, 2024 | 33.44 | 33.60 | 33.15 | 33.60 | 6,221,735 | +0.40(+1.21%) |
Jan 24, 2024 | 33.28 | 33.44 | 33.14 | 33.20 | 5,612,455 | +0.08(+0.24%) |
Jan 23, 2024 | 33.09 | 33.28 | 32.90 | 33.12 | 4,563,473 | -0.02(-0.06%) |
Jan 22, 2024 | 33.04 | 33.24 | 32.84 | 33.14 | 6,881,862 | +0.11(+0.32%) |
Jan 19, 2024 | 33.23 | 33.23 | 32.67 | 33.04 | 7,678,891 | +0.01(+0.03%) |
Jan 18, 2024 | 33.11 | 33.26 | 32.79 | 33.03 | 7,601,677 | -0.14(-0.41%) |
Jan 17, 2024 | 33.40 | 33.77 | 33.12 | 33.16 | 7,614,938 | -0.57(-1.68%) |
Jan 16, 2024 | 33.97 | 34.09 | 33.66 | 33.73 | 8,172,922 | -0.34(-1.00%) |
Jan 12, 2024 | 34.39 | 34.60 | 33.91 | 34.07 | 6,794,398 | +0.14(+0.40%) |
Jan 11, 2024 | 34.39 | 34.44 | 33.54 | 33.93 | 7,214,286 | -0.44(-1.28%) |
Jan 10, 2024 | 34.54 | 34.64 | 34.28 | 34.37 | 6,339,442 | -0.19(-0.54%) |
Jan 09, 2024 | 34.68 | 34.80 | 34.22 | 34.56 | 10,742,994 | -0.22(-0.65%) |
Jan 08, 2024 | 34.34 | 34.81 | 33.88 | 34.78 | 6,760,405 | +0.10(+0.28%) |
Jan 05, 2024 | 35.02 | 35.06 | 34.41 | 34.69 | 6,421,894 | -0.26(-0.75%) |
Jan 04, 2024 | 35.71 | 35.80 | 34.86 | 34.95 | 5,543,696 | -0.48(-1.35%) |
Jan 03, 2024 | 34.66 | 35.65 | 34.53 | 35.43 | 8,894,762 | +0.77(+2.22%) |
Jan 02, 2024 | 34.10 | 34.66 | 34.09 | 34.66 | 6,622,197 | +0.67(+1.98%) |
Dec 29, 2023 | 34.18 | 34.18 | 33.90 | 33.98 | 3,778,536 | -0.10(-0.29%) |
Dec 28, 2023 | 34.15 | 34.35 | 33.97 | 34.08 | 4,165,405 | -0.10(-0.29%) |
Dec 27, 2023 | 34.18 | 34.42 | 34.05 | 34.18 | 4,397,102 | -0.09(-0.26%) |
Dec 26, 2023 | 34.37 | 34.52 | 34.23 | 34.27 | 3,548,155 | -0.02(-0.06%) |
Dec 22, 2023 | 34.31 | 34.52 | 34.21 | 34.29 | 5,643,220 | +0.17(+0.49%) |
Dec 21, 2023 | 33.96 | 34.14 | 33.71 | 34.12 | 6,108,554 | +0.29(+0.87%) |
Dec 20, 2023 | 34.12 | 34.44 | 33.77 | 33.83 | 5,724,443 | -0.39(-1.14%) |
Dec 19, 2023 | 33.90 | 34.30 | 33.75 | 34.22 | 5,173,461 | +0.36(+1.07%) |
Dec 18, 2023 | 34.18 | 34.47 | 33.82 | 33.86 | 6,257,004 | +0.08(+0.23%) |
Dec 15, 2023 | 33.66 | 33.82 | 33.26 | 33.78 | 19,986,782 | -0.04(-0.12%) |
Dec 14, 2023 | 34.15 | 34.30 | 33.78 | 33.82 | 10,525,290 | +0.00(+0.00%) |
Dec 13, 2023 | 33.60 | 33.83 | 33.18 | 33.82 | 7,631,600 | +0.24(+0.73%) |
Dec 12, 2023 | 33.87 | 33.93 | 33.42 | 33.57 | 9,193,390 | -0.47(-1.38%) |
Dec 11, 2023 | 34.56 | 34.60 | 33.82 | 34.04 | 8,466,283 | -0.61(-1.77%) |
Dec 08, 2023 | 34.26 | 34.78 | 34.21 | 34.66 | 5,638,748 | +0.58(+1.69%) |
Dec 07, 2023 | 34.69 | 34.79 | 33.79 | 34.08 | 9,905,572 | -0.45(-1.31%) |
Dec 06, 2023 | 34.75 | 35.10 | 34.45 | 34.53 | 7,727,415 | -0.40(-1.16%) |
Dec 05, 2023 | 35.61 | 35.65 | 34.86 | 34.94 | 6,484,291 | -0.70(-1.97%) |
Dec 04, 2023 | 35.65 | 35.95 | 35.55 | 35.64 | 5,401,008 | -0.28(-0.78%) |
Dec 01, 2023 | 35.40 | 36.08 | 35.34 | 35.92 | 6,520,347 | +0.47(+1.33%) |
Nov 30, 2023 | 35.23 | 35.72 | 35.12 | 35.45 | 13,700,985 | +0.34(+0.96%) |
Nov 29, 2023 | 35.10 | 35.30 | 34.95 | 35.11 | 5,230,710 | +0.11(+0.30%) |
Nov 28, 2023 | 35.18 | 35.35 | 35.00 | 35.00 | 5,921,219 | -0.06(-0.16%) |
Nov 27, 2023 | 34.92 | 35.07 | 34.81 | 35.06 | 4,782,110 | +0.07(+0.19%) |
Nov 24, 2023 | 34.92 | 35.16 | 34.71 | 34.99 | 2,099,099 | +0.09(+0.25%) |
Nov 22, 2023 | 34.29 | 34.93 | 34.17 | 34.91 | 4,326,268 | +0.27(+0.78%) |
Nov 21, 2023 | 34.30 | 34.66 | 34.03 | 34.64 | 5,481,924 | +0.33(+0.95%) |
Nov 20, 2023 | 34.18 | 34.53 | 34.09 | 34.31 | 4,976,637 | +0.17(+0.51%) |
Nov 17, 2023 | 33.74 | 34.37 | 33.61 | 34.14 | 9,899,418 | +0.66(+1.96%) |
Nov 16, 2023 | 33.92 | 34.17 | 33.39 | 33.48 | 7,943,953 | -0.61(-1.78%) |
Nov 15, 2023 | 34.05 | 34.46 | 33.96 | 34.09 | 9,479,302 | +0.09(+0.25%) |
Nov 14, 2023 | 33.72 | 34.21 | 33.71 | 34.00 | 5,537,804 | +0.35(+1.03%) |
Nov 13, 2023 | 33.57 | 33.79 | 33.36 | 33.65 | 4,361,486 | +0.05(+0.14%) |
Nov 10, 2023 | 33.87 | 33.92 | 33.43 | 33.61 | 6,262,170 | +0.04(+0.11%) |
Nov 09, 2023 | 33.96 | 36.54 | 33.55 | 33.57 | 7,008,711 | -0.27(-0.80%) |
Nov 08, 2023 | 33.99 | 34.15 | 33.65 | 33.84 | 6,058,338 | -0.17(-0.51%) |
Nov 07, 2023 | 34.20 | 34.20 | 33.86 | 34.01 | 6,319,376 | -0.43(-1.26%) |
Nov 06, 2023 | 34.94 | 34.99 | 34.36 | 34.45 | 4,836,557 | -0.32(-0.91%) |
Nov 03, 2023 | 34.69 | 34.88 | 34.45 | 34.76 | 5,716,850 | +0.28(+0.81%) |
Nov 02, 2023 | 33.40 | 34.51 | 32.57 | 34.48 | 8,764,554 | +1.03(+3.08%) |