Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 40.79 | 41.17 | 40.12 | 40.56 | 5,238,516 | -0.43(-1.05%) |
Jun 12, 2024 | 41.42 | 41.81 | 40.78 | 40.99 | 5,344,645 | +0.34(+0.84%) |
Jun 11, 2024 | 40.75 | 40.85 | 40.12 | 40.65 | 7,277,200 | -0.65(-1.57%) |
Jun 10, 2024 | 40.38 | 41.32 | 40.11 | 41.30 | 6,294,841 | +0.94(+2.33%) |
Jun 07, 2024 | 40.78 | 41.24 | 40.18 | 40.36 | 9,087,912 | -2.14(-5.04%) |
Jun 06, 2024 | 41.00 | 42.55 | 40.64 | 42.50 | 9,954,362 | +1.40(+3.41%) |
Jun 05, 2024 | 40.66 | 41.12 | 40.36 | 41.10 | 6,108,822 | +0.57(+1.41%) |
Jun 04, 2024 | 41.00 | 41.01 | 40.06 | 40.53 | 9,421,422 | -1.11(-2.67%) |
Jun 03, 2024 | 41.76 | 41.87 | 41.42 | 41.64 | 7,872,350 | -0.05(-0.12%) |
May 31, 2024 | 41.68 | 41.99 | 41.15 | 41.69 | 14,127,005 | +0.05(+0.12%) |
May 30, 2024 | 41.29 | 41.96 | 41.26 | 41.64 | 5,901,983 | +0.25(+0.60%) |
May 29, 2024 | 41.64 | 41.75 | 41.27 | 41.39 | 8,528,532 | -0.76(-1.79%) |
May 28, 2024 | 42.24 | 42.62 | 41.77 | 42.15 | 7,545,468 | +0.42(+1.00%) |
May 24, 2024 | 41.35 | 41.83 | 41.17 | 41.73 | 6,269,864 | +0.75(+1.82%) |
May 23, 2024 | 41.63 | 41.73 | 40.76 | 40.98 | 9,414,866 | -1.15(-2.74%) |
May 22, 2024 | 43.24 | 43.49 | 41.71 | 42.14 | 9,675,354 | -1.64(-3.75%) |
May 21, 2024 | 43.65 | 44.07 | 43.34 | 43.78 | 6,742,480 | -0.40(-0.90%) |
May 20, 2024 | 43.74 | 44.32 | 43.21 | 44.17 | 8,414,801 | +0.70(+1.60%) |
May 17, 2024 | 43.24 | 43.70 | 42.85 | 43.48 | 10,229,866 | +0.89(+2.10%) |
May 16, 2024 | 42.74 | 43.05 | 42.10 | 42.58 | 7,774,413 | -0.35(-0.81%) |
May 15, 2024 | 42.89 | 43.16 | 41.93 | 42.93 | 7,755,941 | +0.62(+1.46%) |
May 14, 2024 | 42.64 | 42.93 | 42.28 | 42.32 | 7,184,871 | +0.11(+0.26%) |
May 13, 2024 | 42.10 | 42.60 | 41.68 | 42.21 | 6,169,839 | -0.03(-0.07%) |
May 10, 2024 | 43.15 | 43.43 | 42.22 | 42.24 | 8,009,034 | -0.35(-0.82%) |
May 09, 2024 | 41.39 | 42.71 | 41.39 | 42.58 | 9,947,870 | +1.29(+3.13%) |
May 08, 2024 | 40.86 | 41.58 | 40.80 | 41.29 | 7,889,307 | +0.10(+0.24%) |
May 07, 2024 | 41.15 | 41.47 | 40.91 | 41.19 | 7,545,410 | +0.05(+0.12%) |
May 06, 2024 | 41.13 | 41.59 | 40.83 | 41.14 | 7,761,550 | +0.73(+1.80%) |
May 03, 2024 | 41.00 | 41.21 | 40.36 | 40.42 | 7,350,211 | -0.39(-0.95%) |
May 02, 2024 | 40.18 | 41.12 | 40.08 | 40.80 | 8,213,491 | +0.47(+1.16%) |
May 01, 2024 | 40.36 | 41.53 | 40.24 | 40.34 | 12,180,549 | -0.06(-0.15%) |
Apr 30, 2024 | 40.90 | 41.38 | 40.24 | 40.40 | 13,626,531 | -1.61(-3.83%) |
Apr 29, 2024 | 42.32 | 42.66 | 41.26 | 42.01 | 13,098,153 | -0.47(-1.10%) |
Apr 26, 2024 | 42.98 | 43.13 | 42.25 | 42.48 | 14,777,416 | -0.68(-1.57%) |
Apr 25, 2024 | 40.09 | 43.65 | 39.74 | 43.15 | 36,812,340 | +4.78(+12.46%) |
Apr 24, 2024 | 37.20 | 38.51 | 37.04 | 38.37 | 12,047,411 | +0.88(+2.36%) |
Apr 23, 2024 | 36.78 | 37.58 | 36.38 | 37.48 | 12,258,442 | +0.25(+0.67%) |
Apr 22, 2024 | 37.43 | 38.05 | 37.15 | 37.24 | 14,239,320 | -1.55(-4.00%) |
Apr 19, 2024 | 38.27 | 38.98 | 38.12 | 38.79 | 10,504,022 | +0.47(+1.22%) |
Apr 18, 2024 | 38.91 | 38.96 | 38.02 | 38.32 | 6,457,308 | -0.01(-0.03%) |
Apr 17, 2024 | 38.04 | 38.76 | 37.75 | 38.33 | 10,874,264 | +0.45(+1.18%) |
Apr 16, 2024 | 37.67 | 38.21 | 37.16 | 37.88 | 11,902,520 | -0.33(-0.86%) |
Apr 15, 2024 | 38.65 | 38.73 | 37.54 | 38.21 | 11,590,087 | -0.20(-0.52%) |
Apr 12, 2024 | 39.96 | 41.05 | 38.08 | 38.41 | 24,488,300 | -0.43(-1.10%) |
Apr 11, 2024 | 39.09 | 39.23 | 38.13 | 38.84 | 11,604,111 | +0.01(+0.03%) |
Apr 10, 2024 | 38.47 | 39.04 | 37.98 | 38.83 | 12,657,941 | -0.61(-1.54%) |
Apr 09, 2024 | 39.93 | 40.54 | 39.21 | 39.43 | 14,962,797 | +0.27(+0.69%) |
Apr 08, 2024 | 39.76 | 39.90 | 38.94 | 39.16 | 16,378,481 | -0.25(-0.63%) |
Apr 05, 2024 | 37.50 | 39.68 | 37.34 | 39.41 | 21,221,108 | +1.92(+5.12%) |
Apr 04, 2024 | 37.07 | 37.98 | 36.76 | 37.49 | 16,518,383 | +0.49(+1.32%) |
Apr 03, 2024 | 36.54 | 37.20 | 36.46 | 37.01 | 15,636,331 | +0.44(+1.20%) |
Apr 02, 2024 | 36.43 | 36.78 | 36.22 | 36.57 | 15,090,542 | +0.36(+0.99%) |
Apr 01, 2024 | 36.74 | 36.86 | 35.88 | 36.21 | 12,546,709 | +0.59(+1.65%) |
Mar 28, 2024 | 35.53 | 35.79 | 35.77 | 35.63 | 15,234,884 | +0.59(+1.67%) |
Mar 27, 2024 | 34.11 | 35.07 | 33.98 | 35.04 | 10,728,455 | +1.24(+3.68%) |
Mar 26, 2024 | 34.47 | 34.53 | 33.80 | 33.80 | 9,611,302 | +0.08(+0.24%) |
Mar 25, 2024 | 33.82 | 34.53 | 33.66 | 33.72 | 9,339,134 | +0.15(+0.44%) |
Mar 22, 2024 | 34.13 | 34.32 | 32.89 | 33.57 | 9,578,558 | -0.76(-2.20%) |
Mar 21, 2024 | 34.74 | 35.32 | 34.27 | 34.32 | 13,233,062 | +0.23(+0.67%) |
Mar 20, 2024 | 33.25 | 34.48 | 33.09 | 34.10 | 11,637,744 | +0.74(+2.21%) |
Mar 19, 2024 | 33.88 | 33.96 | 33.16 | 33.36 | 13,761,666 | -0.85(-2.50%) |
Mar 18, 2024 | 33.49 | 34.44 | 33.39 | 34.21 | 15,050,710 | +0.54(+1.59%) |
Mar 15, 2024 | 33.28 | 33.86 | 33.17 | 33.68 | 53,347,948 | -0.33(-0.96%) |
Mar 14, 2024 | 33.64 | 34.36 | 33.46 | 34.01 | 18,997,630 | -0.16(-0.47%) |
Mar 13, 2024 | 33.94 | 34.42 | 33.84 | 34.16 | 15,853,123 | +0.49(+1.45%) |
Mar 12, 2024 | 34.28 | 34.29 | 33.47 | 33.68 | 14,269,699 | -1.35(-3.86%) |
Mar 11, 2024 | 33.93 | 35.25 | 33.69 | 35.03 | 20,509,824 | +1.32(+3.92%) |
Mar 08, 2024 | 33.94 | 34.15 | 33.56 | 33.71 | 13,828,767 | +0.02(+0.06%) |
Mar 07, 2024 | 33.79 | 34.03 | 33.40 | 33.69 | 10,895,676 | +0.27(+0.80%) |
Mar 06, 2024 | 33.45 | 34.08 | 33.31 | 33.42 | 13,674,994 | +0.28(+0.84%) |
Mar 05, 2024 | 33.80 | 34.10 | 33.02 | 33.14 | 16,455,125 | -0.14(-0.42%) |
Mar 04, 2024 | 31.53 | 33.43 | 31.48 | 33.28 | 30,935,388 | +1.78(+5.65%) |
Mar 01, 2024 | 31.20 | 31.89 | 30.50 | 31.50 | 17,256,074 | +0.68(+2.21%) |
Feb 29, 2024 | 30.35 | 31.06 | 30.09 | 30.82 | 18,726,564 | +1.36(+4.62%) |
Feb 28, 2024 | 29.18 | 29.65 | 29.02 | 29.46 | 12,852,080 | +0.01(+0.03%) |
Feb 27, 2024 | 29.77 | 29.85 | 29.34 | 29.45 | 13,546,927 | -0.15(-0.50%) |
Feb 26, 2024 | 30.21 | 30.40 | 29.33 | 29.60 | 23,905,196 | -1.25(-4.06%) |
Feb 23, 2024 | 30.64 | 31.04 | 29.76 | 30.85 | 22,017,312 | +0.38(+1.26%) |
Feb 22, 2024 | 32.55 | 32.73 | 30.29 | 30.47 | 31,002,808 | -2.51(-7.60%) |
Feb 21, 2024 | 32.75 | 33.02 | 32.24 | 32.97 | 13,563,647 | +0.24(+0.72%) |
Feb 20, 2024 | 33.17 | 33.34 | 32.58 | 32.73 | 9,618,540 | -0.24(-0.72%) |
Feb 16, 2024 | 32.48 | 33.17 | 32.39 | 32.97 | 9,601,080 | +0.35(+1.06%) |
Feb 15, 2024 | 32.14 | 32.94 | 32.10 | 32.63 | 11,324,573 | +0.95(+2.99%) |
Feb 14, 2024 | 31.51 | 31.71 | 31.18 | 31.68 | 10,042,547 | +0.08(+0.25%) |
Feb 13, 2024 | 32.31 | 32.41 | 31.30 | 31.60 | 14,362,854 | -1.50(-4.53%) |
Feb 12, 2024 | 32.34 | 33.22 | 32.16 | 33.10 | 9,991,010 | +0.76(+2.35%) |
Feb 09, 2024 | 32.78 | 32.78 | 32.09 | 32.34 | 10,825,738 | -0.54(-1.65%) |
Feb 08, 2024 | 32.98 | 33.13 | 32.77 | 32.88 | 8,256,477 | -0.31(-0.92%) |
Feb 07, 2024 | 33.29 | 33.30 | 32.85 | 33.19 | 8,359,916 | -0.01(-0.03%) |
Feb 06, 2024 | 33.02 | 33.28 | 32.63 | 33.20 | 9,634,015 | +0.30(+0.90%) |
Feb 05, 2024 | 33.22 | 33.48 | 32.89 | 32.90 | 12,236,336 | -1.04(-3.05%) |
Feb 02, 2024 | 34.29 | 34.40 | 33.34 | 33.94 | 17,354,664 | -1.18(-3.37%) |
Feb 01, 2024 | 34.20 | 35.12 | 34.19 | 35.12 | 12,029,585 | +1.08(+3.19%) |
Jan 31, 2024 | 34.40 | 34.94 | 34.03 | 34.04 | 12,732,272 | +0.00(+0.00%) |
Jan 30, 2024 | 34.27 | 34.33 | 33.72 | 34.04 | 7,738,384 | -0.14(-0.40%) |
Jan 29, 2024 | 34.07 | 34.17 | 33.61 | 34.17 | 13,270,593 | +0.43(+1.29%) |
Jan 26, 2024 | 34.03 | 34.13 | 33.69 | 33.74 | 9,632,404 | -0.28(-0.81%) |
Jan 25, 2024 | 34.51 | 34.53 | 33.78 | 34.02 | 11,096,944 | +0.05(+0.15%) |
Jan 24, 2024 | 35.51 | 35.89 | 33.94 | 33.97 | 13,707,044 | -0.91(-2.60%) |
Jan 23, 2024 | 34.77 | 34.94 | 34.53 | 34.87 | 7,624,440 | +0.36(+1.03%) |
Jan 22, 2024 | 33.84 | 34.64 | 33.73 | 34.52 | 12,114,358 | +0.41(+1.21%) |
Jan 19, 2024 | 34.09 | 34.20 | 33.74 | 34.10 | 10,873,753 | -0.04(-0.12%) |
Jan 18, 2024 | 34.33 | 34.36 | 33.91 | 34.14 | 10,910,359 | -0.11(-0.32%) |
Jan 17, 2024 | 34.76 | 34.76 | 34.22 | 34.25 | 16,326,943 | -1.26(-3.55%) |
Jan 16, 2024 | 36.69 | 36.62 | 35.49 | 35.51 | 11,417,429 | -1.61(-4.33%) |
Jan 12, 2024 | 37.64 | 37.99 | 37.10 | 37.12 | 9,223,495 | +0.12(+0.32%) |
Jan 11, 2024 | 37.46 | 37.57 | 36.69 | 37.00 | 8,495,359 | -0.42(-1.13%) |
Jan 10, 2024 | 38.02 | 38.15 | 37.42 | 37.43 | 8,797,998 | -0.72(-1.89%) |
Jan 09, 2024 | 39.01 | 39.13 | 38.04 | 38.15 | 9,761,599 | -1.53(-3.85%) |
Jan 08, 2024 | 39.09 | 39.93 | 38.80 | 39.68 | 6,795,298 | -0.11(-0.27%) |
Jan 05, 2024 | 39.59 | 40.31 | 39.21 | 39.79 | 6,928,885 | +0.22(+0.55%) |
Jan 04, 2024 | 39.36 | 39.60 | 38.80 | 39.57 | 8,584,059 | +0.12(+0.30%) |
Jan 03, 2024 | 39.38 | 39.69 | 38.90 | 39.45 | 10,517,467 | -0.90(-2.22%) |
Jan 02, 2024 | 40.69 | 41.16 | 40.18 | 40.35 | 8,355,510 | -0.47(-1.16%) |
Dec 29, 2023 | 40.84 | 41.00 | 40.66 | 40.82 | 7,083,611 | -0.31(-0.74%) |
Dec 28, 2023 | 41.52 | 41.84 | 41.11 | 41.13 | 6,345,880 | -0.67(-1.60%) |
Dec 27, 2023 | 41.46 | 42.01 | 41.36 | 41.80 | 7,682,529 | +0.46(+1.12%) |
Dec 26, 2023 | 41.75 | 41.89 | 41.23 | 41.33 | 5,041,539 | -0.15(-0.36%) |
Dec 22, 2023 | 41.77 | 42.22 | 41.43 | 41.48 | 9,264,140 | +0.62(+1.52%) |
Dec 21, 2023 | 41.19 | 41.30 | 40.61 | 40.86 | 7,439,566 | +0.31(+0.75%) |
Dec 20, 2023 | 41.24 | 41.41 | 40.53 | 40.55 | 9,323,975 | -0.64(-1.56%) |
Dec 19, 2023 | 40.85 | 41.79 | 40.63 | 41.20 | 15,862,041 | +0.67(+1.65%) |
Dec 18, 2023 | 40.48 | 40.63 | 39.92 | 40.53 | 13,351,735 | +0.22(+0.54%) |
Dec 15, 2023 | 40.31 | 40.61 | 39.96 | 40.31 | 33,608,800 | -0.28(-0.68%) |
Dec 14, 2023 | 40.41 | 41.12 | 40.27 | 40.58 | 19,123,690 | +1.13(+2.88%) |
Dec 13, 2023 | 36.94 | 39.46 | 36.75 | 39.45 | 19,333,672 | +2.20(+5.90%) |
Dec 12, 2023 | 38.39 | 38.41 | 37.01 | 37.25 | 11,912,681 | -1.08(-2.83%) |
Dec 11, 2023 | 38.17 | 38.47 | 37.79 | 38.34 | 10,665,759 | -0.21(-0.54%) |
Dec 08, 2023 | 38.48 | 39.03 | 38.19 | 38.54 | 9,161,506 | -0.64(-1.64%) |
Dec 07, 2023 | 39.44 | 39.44 | 38.58 | 39.18 | 16,025,397 | +0.04(+0.10%) |
Dec 06, 2023 | 39.52 | 39.81 | 38.99 | 39.14 | 9,614,038 | -0.20(-0.50%) |
Dec 05, 2023 | 39.83 | 39.97 | 38.91 | 39.34 | 15,116,869 | -0.64(-1.60%) |
Dec 04, 2023 | 40.06 | 40.43 | 39.67 | 39.98 | 14,603,405 | -0.65(-1.60%) |