Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.00 | 37.11 | 36.65 | 36.69 | 4,187,739 | -0.34(-0.92%) |
May 23, 2024 | 37.74 | 37.80 | 36.99 | 37.03 | 4,690,388 | -0.87(-2.30%) |
May 22, 2024 | 38.41 | 38.57 | 37.83 | 37.90 | 7,480,184 | -0.62(-1.61%) |
May 21, 2024 | 38.42 | 38.76 | 38.27 | 38.52 | 7,710,005 | +0.06(+0.16%) |
May 20, 2024 | 38.69 | 38.69 | 38.34 | 38.46 | 4,560,452 | -0.12(-0.31%) |
May 17, 2024 | 38.59 | 38.73 | 38.32 | 38.58 | 6,088,707 | -0.04(-0.10%) |
May 16, 2024 | 38.73 | 38.97 | 38.47 | 38.62 | 5,369,940 | -0.11(-0.28%) |
May 15, 2024 | 38.69 | 38.99 | 38.55 | 38.73 | 5,570,544 | +0.33(+0.86%) |
May 14, 2024 | 38.40 | 38.51 | 38.13 | 38.40 | 10,192,115 | +0.27(+0.71%) |
May 13, 2024 | 37.88 | 38.29 | 37.82 | 38.13 | 8,883,406 | +0.46(+1.22%) |
May 10, 2024 | 37.95 | 38.09 | 37.54 | 37.67 | 8,898,486 | -0.28(-0.74%) |
May 09, 2024 | 37.43 | 37.97 | 37.35 | 37.95 | 5,361,717 | +0.50(+1.35%) |
May 08, 2024 | 37.46 | 37.63 | 37.19 | 37.45 | 7,485,853 | -0.09(-0.24%) |
May 07, 2024 | 37.31 | 37.55 | 36.92 | 37.53 | 9,594,634 | +0.36(+0.96%) |
May 06, 2024 | 37.10 | 37.22 | 36.71 | 37.18 | 5,908,923 | +0.14(+0.37%) |
May 03, 2024 | 37.71 | 37.77 | 36.59 | 37.04 | 6,842,292 | -0.48(-1.27%) |
May 02, 2024 | 38.07 | 38.07 | 36.96 | 37.51 | 5,696,173 | +0.05(+0.13%) |
May 01, 2024 | 36.92 | 37.82 | 36.89 | 37.46 | 7,564,062 | +0.26(+0.69%) |
Apr 30, 2024 | 37.09 | 37.42 | 36.67 | 37.21 | 6,262,247 | -0.14(-0.37%) |
Apr 29, 2024 | 37.19 | 37.38 | 37.06 | 37.35 | 3,334,825 | +0.40(+1.07%) |
Apr 26, 2024 | 37.05 | 37.23 | 36.89 | 36.95 | 5,493,917 | -0.34(-0.90%) |
Apr 25, 2024 | 37.59 | 37.66 | 36.84 | 37.29 | 3,998,157 | -0.11(-0.29%) |
Apr 24, 2024 | 36.48 | 37.51 | 36.44 | 37.40 | 5,112,045 | +0.21(+0.56%) |
Apr 23, 2024 | 37.07 | 37.57 | 36.95 | 37.19 | 5,756,343 | -0.11(-0.29%) |
Apr 22, 2024 | 37.24 | 37.57 | 36.85 | 37.30 | 5,226,210 | +0.12(+0.32%) |
Apr 19, 2024 | 36.41 | 37.27 | 36.14 | 37.18 | 6,187,852 | +0.86(+2.37%) |
Apr 18, 2024 | 36.26 | 36.38 | 35.93 | 36.32 | 4,439,553 | +0.26(+0.71%) |
Apr 17, 2024 | 35.54 | 36.15 | 35.54 | 36.06 | 4,764,133 | +0.66(+1.87%) |
Apr 16, 2024 | 35.94 | 35.99 | 35.40 | 35.40 | 5,165,616 | -0.51(-1.43%) |
Apr 15, 2024 | 36.42 | 36.46 | 35.71 | 35.91 | 3,790,057 | -0.21(-0.58%) |
Apr 12, 2024 | 36.44 | 36.59 | 35.83 | 36.12 | 5,034,920 | -0.32(-0.87%) |
Apr 11, 2024 | 36.74 | 36.92 | 36.21 | 36.44 | 4,746,287 | -0.11(-0.30%) |
Apr 10, 2024 | 36.84 | 36.84 | 36.26 | 36.54 | 5,424,008 | -0.95(-2.54%) |
Apr 09, 2024 | 37.52 | 37.61 | 37.32 | 37.49 | 3,820,631 | +0.09(+0.24%) |
Apr 08, 2024 | 36.98 | 37.44 | 36.87 | 37.41 | 5,109,900 | +0.44(+1.18%) |
Apr 05, 2024 | 36.61 | 37.07 | 36.15 | 36.97 | 3,997,174 | +0.12(+0.32%) |
Apr 04, 2024 | 37.19 | 37.28 | 36.58 | 36.85 | 4,392,340 | +0.01(+0.03%) |
Apr 03, 2024 | 37.25 | 37.32 | 36.83 | 36.84 | 4,840,210 | -0.37(-0.98%) |
Apr 02, 2024 | 36.70 | 37.31 | 36.68 | 37.21 | 7,380,043 | +0.35(+0.94%) |
Apr 01, 2024 | 37.33 | 37.33 | 36.69 | 36.86 | 4,905,443 | -0.34(-0.90%) |
Mar 28, 2024 | 36.86 | 37.33 | 36.81 | 37.20 | 6,158,725 | +0.26(+0.70%) |
Mar 27, 2024 | 36.48 | 36.95 | 36.41 | 36.94 | 8,068,281 | +0.74(+2.05%) |
Mar 26, 2024 | 36.41 | 36.59 | 36.16 | 36.20 | 5,941,875 | -0.29(-0.79%) |
Mar 25, 2024 | 36.39 | 36.59 | 36.20 | 36.48 | 5,435,511 | +0.15(+0.41%) |
Mar 22, 2024 | 36.91 | 36.91 | 36.32 | 36.34 | 5,212,627 | -0.33(-0.89%) |
Mar 21, 2024 | 36.28 | 36.81 | 36.17 | 36.66 | 6,679,064 | +0.47(+1.29%) |
Mar 20, 2024 | 36.27 | 36.76 | 35.98 | 36.20 | 5,711,116 | -0.25(-0.68%) |
Mar 19, 2024 | 36.15 | 36.63 | 36.15 | 36.45 | 7,017,106 | +0.21(+0.57%) |
Mar 18, 2024 | 36.18 | 36.61 | 36.02 | 36.24 | 7,444,947 | +0.12(+0.33%) |
Mar 15, 2024 | 36.19 | 36.56 | 35.85 | 36.12 | 17,811,430 | -0.09(-0.25%) |
Mar 14, 2024 | 36.58 | 36.71 | 36.01 | 36.21 | 10,024,291 | -0.42(-1.14%) |
Mar 13, 2024 | 36.84 | 37.05 | 36.58 | 36.62 | 8,876,804 | -0.02(-0.05%) |
Mar 12, 2024 | 36.63 | 36.74 | 36.41 | 36.64 | 11,716,480 | -0.18(-0.48%) |
Mar 11, 2024 | 36.72 | 37.02 | 36.37 | 36.82 | 5,114,837 | +0.23(+0.62%) |
Mar 08, 2024 | 36.63 | 36.71 | 36.17 | 36.59 | 6,973,935 | +0.13(+0.35%) |
Mar 07, 2024 | 36.63 | 36.89 | 36.34 | 36.46 | 5,715,437 | +0.16(+0.44%) |
Mar 06, 2024 | 35.96 | 36.36 | 35.96 | 36.31 | 5,799,806 | +0.40(+1.10%) |
Mar 05, 2024 | 35.89 | 36.62 | 35.77 | 35.91 | 9,871,073 | +0.07(+0.19%) |
Mar 04, 2024 | 34.99 | 35.93 | 34.92 | 35.84 | 5,301,155 | +0.70(+2.00%) |
Mar 01, 2024 | 34.87 | 35.27 | 34.63 | 35.14 | 4,998,589 | +0.03(+0.08%) |
Feb 29, 2024 | 35.21 | 35.54 | 34.89 | 35.11 | 11,587,187 | +0.04(+0.11%) |
Feb 28, 2024 | 35.31 | 35.59 | 34.94 | 35.07 | 5,735,867 | -0.40(-1.13%) |
Feb 27, 2024 | 35.15 | 35.66 | 35.00 | 35.47 | 6,289,441 | +0.57(+1.63%) |
Feb 26, 2024 | 35.33 | 35.33 | 34.57 | 34.90 | 7,143,151 | -0.49(-1.38%) |
Feb 23, 2024 | 35.15 | 35.67 | 35.13 | 35.39 | 4,647,167 | +0.10(+0.28%) |
Feb 22, 2024 | 35.29 | 35.46 | 34.65 | 35.29 | 7,674,971 | -0.18(-0.50%) |
Feb 21, 2024 | 34.95 | 35.71 | 34.78 | 35.47 | 12,356,329 | +1.45(+4.26%) |
Feb 20, 2024 | 34.19 | 34.61 | 33.97 | 34.02 | 6,833,422 | -0.18(-0.52%) |
Feb 16, 2024 | 34.05 | 34.42 | 33.73 | 34.20 | 7,994,128 | +0.05(+0.14%) |
Feb 15, 2024 | 33.61 | 34.23 | 33.59 | 34.15 | 5,157,519 | +0.72(+2.17%) |
Feb 14, 2024 | 33.55 | 33.79 | 33.35 | 33.42 | 6,964,376 | -0.07(-0.20%) |
Feb 13, 2024 | 33.72 | 33.95 | 32.82 | 33.49 | 9,359,883 | -0.19(-0.55%) |
Feb 12, 2024 | 33.10 | 33.80 | 32.89 | 33.68 | 8,026,302 | +0.53(+1.60%) |
Feb 09, 2024 | 32.95 | 33.21 | 32.66 | 33.15 | 6,656,221 | +0.09(+0.27%) |
Feb 08, 2024 | 33.29 | 33.29 | 32.85 | 33.06 | 6,215,313 | -0.34(-1.03%) |
Feb 07, 2024 | 33.41 | 33.56 | 32.97 | 33.40 | 7,091,310 | +0.19(+0.56%) |
Feb 06, 2024 | 32.93 | 33.45 | 32.78 | 33.22 | 6,578,928 | +0.28(+0.86%) |
Feb 05, 2024 | 33.25 | 33.53 | 32.89 | 32.93 | 6,468,094 | -0.72(-2.13%) |
Feb 02, 2024 | 33.99 | 33.99 | 33.25 | 33.65 | 5,940,992 | -0.66(-1.91%) |
Feb 01, 2024 | 34.10 | 34.34 | 33.76 | 34.31 | 5,722,529 | +0.21(+0.60%) |
Jan 31, 2024 | 34.50 | 34.58 | 33.82 | 34.10 | 13,720,611 | -0.24(-0.68%) |
Jan 30, 2024 | 34.30 | 34.43 | 33.94 | 34.33 | 6,532,720 | -0.24(-0.68%) |
Jan 29, 2024 | 34.26 | 34.58 | 33.95 | 34.57 | 5,568,172 | +0.27(+0.80%) |
Jan 26, 2024 | 34.19 | 34.31 | 33.95 | 34.30 | 6,310,998 | +0.11(+0.32%) |
Jan 25, 2024 | 33.73 | 34.19 | 33.39 | 34.19 | 13,227,908 | +0.80(+2.41%) |
Jan 24, 2024 | 34.14 | 34.28 | 33.34 | 33.38 | 7,438,839 | -0.66(-1.93%) |
Jan 23, 2024 | 34.20 | 34.40 | 33.81 | 34.04 | 6,242,907 | -0.11(-0.32%) |
Jan 22, 2024 | 34.23 | 34.66 | 33.95 | 34.15 | 5,136,436 | -0.18(-0.51%) |
Jan 19, 2024 | 34.47 | 34.66 | 34.09 | 34.32 | 9,588,594 | -0.25(-0.74%) |
Jan 18, 2024 | 34.64 | 34.71 | 34.17 | 34.58 | 6,388,534 | -0.28(-0.81%) |
Jan 17, 2024 | 34.79 | 35.32 | 34.56 | 34.86 | 7,150,085 | -0.11(-0.31%) |
Jan 16, 2024 | 35.18 | 35.26 | 34.73 | 34.97 | 7,620,650 | -0.36(-1.03%) |
Jan 12, 2024 | 35.76 | 35.84 | 35.31 | 35.33 | 4,182,302 | -0.14(-0.39%) |
Jan 11, 2024 | 35.67 | 35.82 | 35.25 | 35.47 | 7,025,408 | -0.42(-1.17%) |
Jan 10, 2024 | 35.88 | 36.03 | 35.65 | 35.89 | 5,457,144 | +0.20(+0.55%) |
Jan 09, 2024 | 35.73 | 35.84 | 35.49 | 35.70 | 6,223,268 | -0.24(-0.68%) |
Jan 08, 2024 | 35.31 | 35.99 | 35.22 | 35.94 | 6,152,784 | +0.37(+1.05%) |
Jan 05, 2024 | 35.18 | 35.76 | 35.01 | 35.57 | 5,083,801 | +0.28(+0.81%) |
Jan 04, 2024 | 35.35 | 35.58 | 35.24 | 35.28 | 5,557,003 | -0.16(-0.44%) |
Jan 03, 2024 | 35.78 | 35.92 | 35.16 | 35.44 | 6,925,344 | -0.28(-0.80%) |
Jan 02, 2024 | 35.02 | 35.93 | 34.85 | 35.73 | 7,822,109 | +0.56(+1.59%) |
Dec 29, 2023 | 34.97 | 35.22 | 34.84 | 35.17 | 4,730,787 | +0.05(+0.14%) |
Dec 28, 2023 | 34.68 | 35.26 | 34.62 | 35.12 | 5,954,309 | +0.43(+1.24%) |
Dec 27, 2023 | 34.83 | 34.93 | 34.38 | 34.69 | 7,023,701 | -0.12(-0.34%) |
Dec 26, 2023 | 34.47 | 34.90 | 34.46 | 34.80 | 3,981,577 | +0.26(+0.77%) |
Dec 22, 2023 | 34.52 | 35.09 | 34.48 | 34.54 | 5,916,006 | +0.19(+0.54%) |
Dec 21, 2023 | 34.21 | 34.53 | 34.10 | 34.35 | 8,506,849 | +0.25(+0.75%) |
Dec 20, 2023 | 34.73 | 34.87 | 34.10 | 34.10 | 10,742,200 | -0.59(-1.69%) |
Dec 19, 2023 | 33.73 | 34.70 | 33.35 | 34.69 | 16,754,184 | +0.94(+2.79%) |
Dec 18, 2023 | 34.67 | 34.86 | 33.52 | 33.75 | 23,898,536 | -1.02(-2.93%) |
Dec 15, 2023 | 36.68 | 36.73 | 34.60 | 34.77 | 39,656,076 | -2.36(-6.36%) |
Dec 14, 2023 | 40.38 | 40.58 | 36.70 | 37.13 | 26,948,392 | -3.04(-7.56%) |
Dec 13, 2023 | 38.68 | 40.24 | 38.54 | 40.16 | 8,155,935 | +1.53(+3.96%) |
Dec 12, 2023 | 38.85 | 38.85 | 38.38 | 38.63 | 5,814,375 | -0.08(-0.20%) |
Dec 11, 2023 | 38.55 | 38.82 | 38.30 | 38.71 | 7,955,354 | +0.30(+0.79%) |
Dec 08, 2023 | 38.57 | 38.58 | 38.18 | 38.41 | 7,588,302 | -0.13(-0.33%) |
Dec 07, 2023 | 38.71 | 39.07 | 38.35 | 38.54 | 7,847,248 | -0.07(-0.18%) |
Dec 06, 2023 | 37.95 | 38.64 | 37.84 | 38.61 | 8,075,433 | +0.89(+2.36%) |
Dec 05, 2023 | 38.00 | 38.01 | 37.43 | 37.71 | 7,263,124 | -0.23(-0.59%) |
Dec 04, 2023 | 37.98 | 38.21 | 37.76 | 37.94 | 8,328,304 | -0.25(-0.67%) |