Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.27 | 42.39 | 42.08 | 42.36 | 713,293 | +0.36(+0.86%) |
May 23, 2024 | 42.73 | 42.73 | 41.82 | 42.00 | 725,310 | -0.62(-1.45%) |
May 22, 2024 | 42.77 | 42.88 | 42.43 | 42.62 | 1,104,632 | -0.27(-0.63%) |
May 21, 2024 | 42.81 | 42.94 | 42.77 | 42.89 | 1,049,144 | -0.02(-0.05%) |
May 20, 2024 | 42.96 | 43.19 | 42.90 | 42.91 | 612,936 | -0.04(-0.09%) |
May 17, 2024 | 43.00 | 43.05 | 42.88 | 42.95 | 710,268 | -0.06(-0.14%) |
May 16, 2024 | 43.12 | 43.18 | 42.95 | 43.01 | 726,912 | -0.14(-0.32%) |
May 15, 2024 | 43.38 | 43.43 | 43.02 | 43.15 | 1,578,274 | +0.19(+0.44%) |
May 14, 2024 | 42.98 | 43.20 | 42.80 | 42.96 | 1,115,698 | +0.43(+1.01%) |
May 13, 2024 | 42.74 | 42.89 | 42.52 | 42.53 | 503,010 | +0.07(+0.16%) |
May 10, 2024 | 42.70 | 42.74 | 42.27 | 42.46 | 1,659,903 | -0.20(-0.47%) |
May 09, 2024 | 42.22 | 42.66 | 42.11 | 42.66 | 1,347,824 | +0.51(+1.21%) |
May 08, 2024 | 41.83 | 42.17 | 41.74 | 42.15 | 886,444 | -0.13(-0.31%) |
May 07, 2024 | 42.25 | 42.58 | 42.22 | 42.28 | 1,209,304 | +0.12(+0.28%) |
May 06, 2024 | 42.00 | 42.23 | 41.97 | 42.16 | 982,063 | +0.43(+1.03%) |
May 03, 2024 | 42.01 | 42.17 | 41.57 | 41.73 | 994,786 | +0.37(+0.89%) |
May 02, 2024 | 41.24 | 41.43 | 40.83 | 41.36 | 808,387 | +0.57(+1.40%) |
May 01, 2024 | 40.71 | 41.54 | 40.65 | 40.79 | 1,592,827 | +0.12(+0.30%) |
Apr 30, 2024 | 41.08 | 41.20 | 40.64 | 40.67 | 1,809,597 | -0.77(-1.86%) |
Apr 29, 2024 | 41.33 | 41.50 | 41.25 | 41.44 | 681,934 | +0.33(+0.80%) |
Apr 26, 2024 | 40.91 | 41.30 | 40.85 | 41.11 | 1,052,117 | +0.25(+0.61%) |
Apr 25, 2024 | 40.73 | 40.93 | 40.34 | 40.86 | 2,986,818 | -0.25(-0.61%) |
Apr 24, 2024 | 41.16 | 41.30 | 40.87 | 41.11 | 2,321,869 | -0.16(-0.39%) |
Apr 23, 2024 | 40.52 | 41.40 | 40.47 | 41.27 | 1,688,394 | +0.77(+1.90%) |
Apr 22, 2024 | 40.33 | 40.74 | 40.12 | 40.50 | 1,114,916 | +0.31(+0.77%) |
Apr 19, 2024 | 39.69 | 40.27 | 39.65 | 40.19 | 1,506,314 | +0.38(+0.95%) |
Apr 18, 2024 | 39.88 | 40.32 | 39.68 | 39.81 | 2,180,753 | +0.06(+0.15%) |
Apr 17, 2024 | 40.35 | 40.42 | 39.75 | 39.75 | 1,399,643 | -0.31(-0.77%) |
Apr 16, 2024 | 40.03 | 40.30 | 39.76 | 40.06 | 1,749,596 | -0.21(-0.52%) |
Apr 15, 2024 | 40.86 | 41.09 | 40.12 | 40.27 | 1,585,566 | -0.44(-1.08%) |
Apr 12, 2024 | 41.10 | 41.25 | 40.52 | 40.71 | 1,244,743 | -0.59(-1.43%) |
Apr 11, 2024 | 41.33 | 41.43 | 40.92 | 41.30 | 1,845,228 | +0.18(+0.44%) |
Apr 10, 2024 | 41.37 | 41.61 | 40.90 | 41.12 | 2,503,523 | -1.26(-2.97%) |
Apr 09, 2024 | 42.26 | 42.49 | 42.02 | 42.38 | 1,372,288 | +0.22(+0.52%) |
Apr 08, 2024 | 42.06 | 42.32 | 41.99 | 42.16 | 1,464,048 | +0.27(+0.64%) |
Apr 05, 2024 | 41.68 | 42.07 | 41.61 | 41.89 | 2,017,034 | +0.12(+0.29%) |
Apr 04, 2024 | 42.49 | 42.62 | 41.64 | 41.77 | 1,253,354 | -0.33(-0.78%) |
Apr 03, 2024 | 41.73 | 42.20 | 41.68 | 42.10 | 2,416,728 | +0.23(+0.55%) |
Apr 02, 2024 | 42.15 | 42.19 | 41.61 | 41.87 | 1,481,383 | -0.74(-1.74%) |
Apr 01, 2024 | 43.12 | 43.14 | 42.55 | 42.61 | 1,802,494 | -0.43(-1.00%) |
Mar 28, 2024 | 42.88 | 43.03 | 43.03 | 43.04 | 1,729,368 | +0.22(+0.51%) |
Mar 27, 2024 | 42.12 | 42.82 | 42.11 | 42.82 | 1,797,642 | +1.04(+2.49%) |
Mar 26, 2024 | 42.06 | 42.16 | 41.76 | 41.78 | 1,380,369 | -0.05(-0.12%) |
Mar 25, 2024 | 42.04 | 42.26 | 41.83 | 41.83 | 1,293,294 | -0.10(-0.24%) |
Mar 22, 2024 | 42.53 | 42.58 | 41.93 | 41.93 | 1,332,721 | -0.57(-1.34%) |
Mar 21, 2024 | 42.21 | 42.60 | 42.15 | 42.50 | 1,698,615 | +0.50(+1.19%) |
Mar 20, 2024 | 41.20 | 42.20 | 41.10 | 42.00 | 1,425,998 | +0.68(+1.65%) |
Mar 19, 2024 | 40.92 | 41.40 | 40.92 | 41.32 | 1,664,745 | +0.28(+0.68%) |
Mar 18, 2024 | 41.28 | 41.31 | 40.97 | 41.04 | 908,089 | -0.10(-0.23%) |
Mar 15, 2024 | 40.88 | 41.28 | 40.87 | 41.14 | 1,865,395 | +0.12(+0.29%) |
Mar 14, 2024 | 41.62 | 41.62 | 40.70 | 41.02 | 1,588,179 | -0.64(-1.53%) |
Mar 13, 2024 | 41.59 | 41.88 | 41.51 | 41.65 | 1,706,306 | +0.08(+0.19%) |
Mar 12, 2024 | 41.70 | 41.77 | 41.35 | 41.57 | 1,348,065 | -0.13(-0.31%) |
Mar 11, 2024 | 41.75 | 41.94 | 41.50 | 41.70 | 1,210,400 | -0.19(-0.45%) |
Mar 08, 2024 | 42.24 | 42.53 | 41.77 | 41.89 | 1,074,091 | -0.06(-0.14%) |
Mar 07, 2024 | 41.90 | 42.19 | 41.86 | 41.95 | 1,905,217 | +0.32(+0.77%) |
Mar 06, 2024 | 41.84 | 41.84 | 41.42 | 41.63 | 1,743,918 | +0.18(+0.43%) |
Mar 05, 2024 | 41.49 | 41.81 | 41.35 | 41.45 | 2,680,020 | -0.19(-0.45%) |
Mar 04, 2024 | 41.88 | 42.07 | 41.58 | 41.64 | 1,671,975 | -0.22(-0.52%) |
Mar 01, 2024 | 41.79 | 41.93 | 41.38 | 41.86 | 1,905,847 | +0.21(+0.50%) |
Feb 29, 2024 | 41.80 | 42.07 | 41.45 | 41.65 | 1,118,299 | +0.25(+0.60%) |
Feb 28, 2024 | 41.39 | 41.69 | 41.21 | 41.40 | 1,942,120 | -0.28(-0.67%) |
Feb 27, 2024 | 41.68 | 41.79 | 41.56 | 41.68 | 1,337,184 | +0.33(+0.80%) |
Feb 26, 2024 | 41.28 | 41.59 | 41.15 | 41.36 | 2,277,678 | +0.04(+0.10%) |
Feb 23, 2024 | 41.25 | 41.58 | 41.06 | 41.32 | 2,685,454 | +0.08(+0.19%) |
Feb 22, 2024 | 41.21 | 41.30 | 41.00 | 41.24 | 1,913,687 | +0.07(+0.17%) |
Feb 21, 2024 | 41.04 | 41.19 | 40.84 | 41.17 | 1,402,240 | -0.12(-0.29%) |
Feb 20, 2024 | 41.23 | 41.45 | 41.13 | 41.29 | 1,160,907 | -0.40(-0.96%) |
Feb 16, 2024 | 41.61 | 42.10 | 41.51 | 41.68 | 1,401,184 | -0.44(-1.04%) |
Feb 15, 2024 | 41.43 | 42.21 | 41.38 | 42.12 | 2,526,104 | +1.05(+2.55%) |
Feb 14, 2024 | 40.91 | 41.23 | 40.51 | 41.08 | 1,581,345 | +0.69(+1.70%) |
Feb 13, 2024 | 40.62 | 41.01 | 40.03 | 40.39 | 15,412,756 | -1.50(-3.59%) |
Feb 12, 2024 | 41.27 | 42.02 | 41.27 | 41.89 | 1,672,090 | +0.73(+1.77%) |
Feb 09, 2024 | 40.76 | 41.17 | 40.52 | 41.17 | 2,104,703 | +0.50(+1.23%) |
Feb 08, 2024 | 40.11 | 40.67 | 39.96 | 40.67 | 1,338,921 | +0.55(+1.37%) |
Feb 07, 2024 | 40.32 | 40.32 | 39.90 | 40.12 | 3,324,931 | -0.08(-0.20%) |
Feb 06, 2024 | 39.92 | 40.29 | 39.77 | 40.20 | 1,276,229 | +0.23(+0.57%) |
Feb 05, 2024 | 40.24 | 40.24 | 39.68 | 39.97 | 2,346,652 | -0.64(-1.57%) |
Feb 02, 2024 | 40.38 | 40.86 | 40.18 | 40.61 | 2,446,651 | -0.22(-0.54%) |
Feb 01, 2024 | 40.63 | 40.86 | 39.97 | 40.83 | 2,609,337 | +0.47(+1.16%) |
Jan 31, 2024 | 41.35 | 41.56 | 40.30 | 40.36 | 2,567,558 | -1.04(-2.50%) |
Jan 30, 2024 | 41.42 | 41.62 | 41.28 | 41.39 | 1,646,402 | -0.23(-0.55%) |
Jan 29, 2024 | 41.19 | 41.63 | 40.91 | 41.62 | 2,012,992 | +0.51(+1.24%) |
Jan 26, 2024 | 41.27 | 41.45 | 40.99 | 41.12 | 2,431,130 | +0.02(+0.05%) |
Jan 25, 2024 | 41.32 | 41.46 | 40.76 | 41.10 | 1,326,253 | +0.31(+0.76%) |
Jan 24, 2024 | 41.49 | 41.58 | 40.71 | 40.79 | 2,316,907 | -0.27(-0.66%) |
Jan 23, 2024 | 41.61 | 41.76 | 40.94 | 41.06 | 10,911,770 | -0.27(-0.65%) |
Jan 22, 2024 | 40.75 | 41.37 | 40.75 | 41.33 | 2,245,237 | +0.85(+2.09%) |
Jan 19, 2024 | 40.33 | 40.53 | 39.78 | 40.48 | 1,648,862 | +0.39(+0.97%) |
Jan 18, 2024 | 40.00 | 40.09 | 39.59 | 40.09 | 5,187,511 | +0.38(+0.95%) |
Jan 17, 2024 | 39.57 | 39.90 | 39.41 | 39.71 | 1,427,139 | -0.39(-0.97%) |
Jan 16, 2024 | 40.12 | 40.28 | 39.93 | 40.10 | 1,817,644 | -0.40(-0.98%) |
Jan 12, 2024 | 41.01 | 41.18 | 40.34 | 40.50 | 1,096,542 | -0.09(-0.22%) |
Jan 11, 2024 | 40.71 | 40.75 | 40.11 | 40.59 | 2,356,357 | -0.24(-0.59%) |
Jan 10, 2024 | 40.69 | 40.88 | 40.40 | 40.83 | 1,255,175 | +0.12(+0.29%) |
Jan 09, 2024 | 40.71 | 40.86 | 40.45 | 40.71 | 1,499,474 | -0.47(-1.14%) |
Jan 08, 2024 | 40.51 | 41.18 | 40.33 | 41.18 | 3,242,629 | +0.70(+1.72%) |
Jan 05, 2024 | 40.41 | 41.01 | 40.30 | 40.48 | 1,591,998 | -0.15(-0.37%) |
Jan 04, 2024 | 40.73 | 40.92 | 40.58 | 40.63 | 3,170,022 | -0.05(-0.12%) |
Jan 03, 2024 | 41.42 | 41.55 | 40.61 | 40.68 | 1,988,981 | -1.15(-2.74%) |
Jan 02, 2024 | 41.68 | 42.20 | 41.54 | 41.82 | 3,562,963 | -0.21(-0.50%) |
Dec 29, 2023 | 42.52 | 42.60 | 42.01 | 42.03 | 2,469,339 | -0.55(-1.29%) |
Dec 28, 2023 | 42.54 | 42.74 | 42.39 | 42.58 | 2,328,133 | -0.10(-0.23%) |
Dec 27, 2023 | 42.71 | 42.87 | 42.49 | 42.68 | 1,701,663 | +0.14(+0.33%) |
Dec 26, 2023 | 42.16 | 42.64 | 42.07 | 42.54 | 1,507,520 | +0.49(+1.16%) |
Dec 22, 2023 | 41.97 | 42.35 | 41.80 | 42.05 | 1,576,116 | +0.23(+0.55%) |
Dec 21, 2023 | 41.60 | 41.84 | 41.38 | 41.82 | 2,124,595 | +0.70(+1.70%) |
Dec 20, 2023 | 41.80 | 42.29 | 41.12 | 41.13 | 2,750,299 | -0.77(-1.83%) |
Dec 19, 2023 | 41.30 | 41.96 | 41.25 | 41.89 | 1,974,464 | +0.85(+2.06%) |
Dec 18, 2023 | 41.26 | 41.37 | 40.98 | 41.05 | 1,910,234 | -0.05(-0.12%) |
Dec 15, 2023 | 41.62 | 41.68 | 40.86 | 41.10 | 2,588,412 | -0.38(-0.91%) |
Dec 14, 2023 | 40.93 | 41.71 | 40.93 | 41.47 | 3,648,048 | +1.21(+3.00%) |
Dec 13, 2023 | 39.04 | 40.35 | 38.73 | 40.27 | 2,307,505 | +1.28(+3.27%) |
Dec 12, 2023 | 39.01 | 39.14 | 38.73 | 38.99 | 1,345,749 | -0.08(-0.20%) |
Dec 11, 2023 | 38.83 | 39.10 | 38.78 | 39.07 | 2,045,925 | +0.26(+0.66%) |
Dec 08, 2023 | 38.54 | 39.02 | 38.50 | 38.81 | 1,438,953 | +0.21(+0.54%) |
Dec 07, 2023 | 38.24 | 38.61 | 38.08 | 38.60 | 1,617,550 | +0.44(+1.14%) |
Dec 06, 2023 | 38.49 | 39.02 | 38.14 | 38.17 | 1,422,508 | -0.09(-0.23%) |
Dec 05, 2023 | 38.66 | 38.66 | 38.16 | 38.26 | 1,445,074 | -0.55(-1.43%) |
Dec 04, 2023 | 38.08 | 38.84 | 38.08 | 38.81 | 1,891,153 | +0.48(+1.26%) |
Dec 01, 2023 | 37.19 | 38.35 | 37.00 | 38.33 | 2,171,976 | +1.07(+2.87%) |
Nov 30, 2023 | 37.31 | 37.40 | 37.00 | 37.26 | 1,179,555 | +0.12(+0.32%) |
Nov 29, 2023 | 37.33 | 37.73 | 37.08 | 37.14 | 926,035 | +0.12(+0.32%) |
Nov 28, 2023 | 37.18 | 37.27 | 36.86 | 37.02 | 1,209,596 | -0.18(-0.48%) |
Nov 27, 2023 | 37.16 | 37.27 | 36.92 | 37.20 | 707,888 | -0.11(-0.29%) |
Nov 24, 2023 | 37.15 | 37.38 | 37.06 | 37.31 | 772,443 | +0.20(+0.53%) |
Nov 22, 2023 | 37.13 | 37.38 | 36.98 | 37.11 | 1,125,972 | +0.17(+0.46%) |
Nov 21, 2023 | 37.14 | 37.24 | 36.92 | 36.94 | 1,095,767 | -0.44(-1.16%) |
Nov 20, 2023 | 37.23 | 37.43 | 37.05 | 37.38 | 4,816,884 | +0.15(+0.40%) |
Nov 17, 2023 | 37.12 | 37.35 | 37.09 | 37.23 | 1,225,319 | +0.40(+1.07%) |
Nov 16, 2023 | 37.26 | 37.40 | 36.70 | 36.83 | 1,371,862 | -0.58(-1.56%) |
Nov 15, 2023 | 37.31 | 37.95 | 37.27 | 37.42 | 1,843,451 | +0.08(+0.21%) |
Nov 14, 2023 | 36.40 | 37.34 | 36.40 | 37.34 | 1,251,249 | +1.95(+5.51%) |
Nov 13, 2023 | 35.25 | 35.54 | 35.11 | 35.39 | 2,095,768 | -0.03(-0.08%) |
Nov 10, 2023 | 35.22 | 35.52 | 34.94 | 35.42 | 1,088,005 | +0.38(+1.07%) |
Nov 09, 2023 | 35.72 | 35.72 | 34.96 | 35.04 | 2,363,009 | -0.46(-1.31%) |
Nov 08, 2023 | 35.85 | 35.91 | 35.40 | 35.51 | 1,616,152 | -0.35(-0.97%) |
Nov 07, 2023 | 35.90 | 36.03 | 35.72 | 35.85 | 1,294,632 | -0.24(-0.66%) |
Nov 06, 2023 | 36.42 | 36.42 | 35.91 | 36.09 | 1,375,350 | -0.37(-1.00%) |
Nov 03, 2023 | 36.14 | 36.69 | 36.14 | 36.46 | 1,290,426 | +0.99(+2.79%) |
Nov 02, 2023 | 35.01 | 35.51 | 34.97 | 35.47 | 1,151,168 | +0.90(+2.60%) |
Nov 01, 2023 | 34.35 | 34.58 | 34.07 | 34.57 | 1,469,252 | +0.17(+0.49%) |
Oct 31, 2023 | 34.14 | 34.47 | 34.08 | 34.40 | 1,674,177 | +0.29(+0.84%) |
Oct 30, 2023 | 34.24 | 34.44 | 33.88 | 34.11 | 1,254,493 | +0.18(+0.52%) |
Oct 27, 2023 | 34.35 | 34.40 | 33.81 | 33.93 | 3,234,088 | -0.32(-0.92%) |
Oct 26, 2023 | 34.27 | 34.63 | 34.09 | 34.25 | 1,684,072 | +0.08(+0.23%) |
Oct 25, 2023 | 34.34 | 34.44 | 34.10 | 34.17 | 1,277,865 | -0.44(-1.26%) |
Oct 24, 2023 | 34.63 | 34.83 | 34.40 | 34.61 | 1,527,872 | +0.22(+0.63%) |
Oct 23, 2023 | 34.54 | 34.89 | 34.38 | 34.39 | 1,542,215 | -0.33(-0.94%) |
Oct 20, 2023 | 35.25 | 35.28 | 34.69 | 34.72 | 1,367,184 | -0.39(-1.10%) |
Oct 19, 2023 | 35.60 | 35.86 | 35.05 | 35.10 | 1,210,719 | -0.56(-1.58%) |
Oct 18, 2023 | 36.06 | 36.10 | 35.61 | 35.67 | 1,233,913 | -0.70(-1.93%) |
Oct 17, 2023 | 35.71 | 36.66 | 35.71 | 36.37 | 1,283,498 | +0.44(+1.21%) |
Oct 16, 2023 | 35.56 | 36.00 | 35.51 | 35.93 | 933,131 | +0.64(+1.82%) |
Oct 13, 2023 | 35.85 | 35.89 | 35.21 | 35.29 | 1,110,563 | -0.44(-1.22%) |
Oct 12, 2023 | 36.48 | 36.48 | 35.49 | 35.73 | 767,222 | -0.69(-1.90%) |
Oct 11, 2023 | 36.42 | 36.65 | 36.15 | 36.42 | 933,058 | +0.07(+0.19%) |
Oct 10, 2023 | 36.09 | 36.58 | 36.02 | 36.35 | 1,801,254 | +0.40(+1.10%) |
Oct 09, 2023 | 35.47 | 36.07 | 35.31 | 35.95 | 982,226 | +0.29(+0.80%) |
Oct 06, 2023 | 35.21 | 35.91 | 35.02 | 35.67 | 932,161 | +0.22(+0.61%) |
Oct 05, 2023 | 35.41 | 35.63 | 35.21 | 35.45 | 1,473,863 | -0.04(-0.11%) |
Oct 04, 2023 | 35.41 | 35.58 | 35.05 | 35.49 | 896,970 | +0.08(+0.22%) |
Oct 03, 2023 | 35.81 | 35.91 | 35.28 | 35.41 | 1,347,404 | -0.60(-1.68%) |
Oct 02, 2023 | 36.44 | 36.51 | 35.83 | 36.01 | 1,490,374 | -0.49(-1.35%) |
Sep 29, 2023 | 37.02 | 37.02 | 36.41 | 36.51 | 937,960 | -0.23(-0.62%) |
Sep 28, 2023 | 36.35 | 36.95 | 36.35 | 36.73 | 5,633,020 | +0.42(+1.14%) |
Sep 27, 2023 | 36.20 | 36.51 | 36.04 | 36.32 | 2,044,217 | +0.36(+0.99%) |
Sep 26, 2023 | 36.24 | 36.49 | 35.95 | 35.96 | 934,226 | -0.53(-1.46%) |
Sep 25, 2023 | 36.13 | 36.55 | 36.39 | 36.50 | 1,380,045 | +0.17(+0.46%) |
Sep 22, 2023 | 36.54 | 36.67 | 36.30 | 36.33 | 1,180,464 | -0.10(-0.27%) |
Sep 21, 2023 | 36.76 | 36.77 | 36.42 | 36.43 | 897,690 | -0.51(-1.39%) |
Sep 20, 2023 | 37.47 | 37.67 | 36.94 | 36.94 | 951,037 | -0.35(-0.93%) |
Sep 19, 2023 | 37.41 | 37.61 | 37.16 | 37.29 | 1,070,356 | -0.09(-0.24%) |
Sep 18, 2023 | 37.60 | 37.62 | 37.37 | 37.38 | 962,163 | -0.20(-0.53%) |
Sep 15, 2023 | 37.81 | 37.83 | 37.34 | 37.58 | 1,480,926 | -0.37(-0.96%) |
Sep 14, 2023 | 37.66 | 37.96 | 37.64 | 37.94 | 1,214,065 | +0.62(+1.67%) |
Sep 13, 2023 | 37.56 | 37.63 | 37.21 | 37.32 | 917,467 | -0.19(-0.50%) |
Sep 12, 2023 | 37.52 | 37.70 | 37.46 | 37.51 | 1,201,594 | -0.04(-0.11%) |
Sep 11, 2023 | 37.78 | 37.87 | 37.54 | 37.55 | 855,035 | +0.03(+0.08%) |
Sep 08, 2023 | 37.70 | 37.72 | 37.43 | 37.52 | 752,957 | -0.17(-0.45%) |
Sep 07, 2023 | 37.81 | 37.87 | 37.50 | 37.69 | 1,080,874 | -0.27(-0.70%) |
Sep 06, 2023 | 38.15 | 38.42 | 37.76 | 37.95 | 1,413,899 | -0.11(-0.29%) |
Sep 05, 2023 | 38.90 | 38.92 | 38.04 | 38.06 | 1,140,709 | -1.17(-2.97%) |