Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 35.09 | 35.22 | 34.67 | 35.15 | 1,956,470 | +0.13(+0.37%) |
Jun 12, 2024 | 35.89 | 36.09 | 34.95 | 35.02 | 3,600,351 | -0.27(-0.76%) |
Jun 11, 2024 | 35.32 | 35.58 | 35.15 | 35.29 | 1,484,299 | -0.16(-0.45%) |
Jun 10, 2024 | 35.22 | 35.64 | 34.99 | 35.45 | 1,528,280 | +0.06(+0.17%) |
Jun 07, 2024 | 35.12 | 35.57 | 34.86 | 35.39 | 2,121,585 | -0.12(-0.34%) |
Jun 06, 2024 | 35.40 | 35.83 | 35.32 | 35.51 | 1,444,786 | -0.16(-0.45%) |
Jun 05, 2024 | 35.99 | 36.00 | 35.59 | 35.67 | 1,696,012 | -0.45(-1.24%) |
Jun 04, 2024 | 35.63 | 36.22 | 35.63 | 36.11 | 1,595,116 | +0.40(+1.11%) |
Jun 03, 2024 | 35.86 | 35.98 | 35.40 | 35.72 | 1,589,048 | -0.06(-0.17%) |
May 31, 2024 | 35.60 | 35.81 | 35.25 | 35.78 | 2,813,979 | +0.39(+1.09%) |
May 30, 2024 | 35.40 | 35.52 | 35.16 | 35.39 | 1,629,531 | +0.19(+0.54%) |
May 29, 2024 | 34.97 | 35.22 | 34.74 | 35.20 | 1,977,516 | -0.25(-0.70%) |
May 28, 2024 | 36.07 | 36.12 | 35.40 | 35.45 | 1,165,729 | -0.42(-1.16%) |
May 24, 2024 | 35.99 | 36.11 | 35.73 | 35.86 | 1,339,954 | +0.06(+0.17%) |
May 23, 2024 | 36.10 | 36.20 | 35.76 | 35.81 | 1,342,342 | -0.30(-0.82%) |
May 22, 2024 | 36.38 | 36.68 | 36.01 | 36.10 | 1,010,717 | -0.35(-0.95%) |
May 21, 2024 | 36.40 | 36.63 | 36.31 | 36.45 | 1,115,692 | -0.02(-0.05%) |
May 20, 2024 | 36.43 | 36.68 | 36.33 | 36.47 | 1,967,006 | -0.03(-0.08%) |
May 17, 2024 | 36.17 | 36.57 | 36.04 | 36.50 | 1,462,019 | +0.32(+0.88%) |
May 16, 2024 | 36.35 | 36.50 | 36.12 | 36.18 | 1,201,075 | -0.20(-0.55%) |
May 15, 2024 | 36.38 | 36.45 | 36.14 | 36.38 | 2,262,242 | +0.58(+1.61%) |
May 14, 2024 | 35.91 | 35.96 | 35.42 | 35.81 | 1,171,706 | +0.14(+0.39%) |
May 13, 2024 | 35.93 | 35.98 | 35.53 | 35.67 | 1,003,544 | -0.14(-0.39%) |
May 10, 2024 | 36.44 | 36.44 | 35.67 | 35.81 | 1,510,781 | -0.33(-0.91%) |
May 09, 2024 | 36.09 | 36.17 | 35.65 | 36.13 | 1,675,473 | +0.24(+0.66%) |
May 08, 2024 | 36.05 | 36.24 | 35.86 | 35.89 | 1,336,641 | -0.31(-0.85%) |
May 07, 2024 | 36.07 | 36.32 | 35.99 | 36.20 | 2,455,259 | +0.39(+1.08%) |
May 06, 2024 | 35.71 | 35.86 | 35.51 | 35.82 | 3,978,387 | +0.32(+0.89%) |
May 03, 2024 | 36.90 | 37.21 | 35.43 | 35.50 | 2,376,408 | -0.64(-1.76%) |
May 02, 2024 | 35.93 | 36.25 | 35.62 | 36.13 | 2,189,540 | +0.47(+1.31%) |
May 01, 2024 | 35.40 | 36.18 | 35.19 | 35.67 | 2,306,191 | +0.13(+0.36%) |
Apr 30, 2024 | 35.51 | 35.97 | 35.43 | 35.54 | 2,694,564 | -0.31(-0.86%) |
Apr 29, 2024 | 36.42 | 36.58 | 35.66 | 35.84 | 1,950,001 | -0.30(-0.82%) |
Apr 26, 2024 | 35.65 | 36.34 | 35.60 | 36.14 | 1,541,786 | +0.65(+1.82%) |
Apr 25, 2024 | 35.02 | 35.53 | 34.85 | 35.50 | 1,940,016 | +0.19(+0.53%) |
Apr 24, 2024 | 35.15 | 35.49 | 34.93 | 35.31 | 2,784,711 | -0.03(-0.08%) |
Apr 23, 2024 | 35.32 | 35.54 | 35.16 | 35.34 | 2,247,208 | +0.09(+0.25%) |
Apr 22, 2024 | 35.10 | 35.25 | 34.89 | 35.25 | 3,582,565 | +0.24(+0.68%) |
Apr 19, 2024 | 34.92 | 35.14 | 34.74 | 35.01 | 2,676,954 | +0.24(+0.69%) |
Apr 18, 2024 | 34.48 | 34.95 | 34.31 | 34.77 | 2,642,635 | +0.37(+1.07%) |
Apr 17, 2024 | 34.51 | 34.72 | 34.19 | 34.41 | 1,957,079 | -0.01(-0.03%) |
Apr 16, 2024 | 34.76 | 34.76 | 34.34 | 34.42 | 1,469,054 | -0.40(-1.14%) |
Apr 15, 2024 | 35.53 | 35.53 | 34.59 | 34.81 | 1,340,273 | -0.49(-1.38%) |
Apr 12, 2024 | 35.81 | 35.81 | 35.17 | 35.30 | 1,499,081 | -0.53(-1.47%) |
Apr 11, 2024 | 36.07 | 36.08 | 35.35 | 35.83 | 1,750,125 | +0.03(+0.08%) |
Apr 10, 2024 | 35.59 | 35.89 | 35.28 | 35.80 | 2,069,438 | -0.50(-1.37%) |
Apr 09, 2024 | 36.44 | 36.60 | 36.01 | 36.29 | 1,828,037 | +0.00(+0.00%) |
Apr 08, 2024 | 35.83 | 36.31 | 35.81 | 36.29 | 2,415,099 | +0.57(+1.58%) |
Apr 05, 2024 | 35.28 | 35.81 | 35.22 | 35.73 | 1,075,806 | +0.32(+0.90%) |
Apr 04, 2024 | 35.97 | 36.10 | 35.39 | 35.41 | 1,614,362 | -0.25(-0.70%) |
Apr 03, 2024 | 35.69 | 35.88 | 35.53 | 35.66 | 1,603,405 | -0.14(-0.39%) |
Apr 02, 2024 | 35.78 | 35.93 | 35.62 | 35.80 | 1,929,289 | -0.28(-0.77%) |
Apr 01, 2024 | 36.44 | 36.60 | 35.81 | 36.07 | 1,369,629 | -0.44(-1.20%) |
Mar 28, 2024 | 36.15 | 36.57 | 36.56 | 36.51 | 1,969,268 | +0.53(+1.46%) |
Mar 27, 2024 | 35.76 | 36.06 | 35.61 | 35.98 | 2,260,037 | +0.63(+1.77%) |
Mar 26, 2024 | 35.75 | 35.77 | 35.34 | 35.36 | 2,602,233 | -0.41(-1.14%) |
Mar 25, 2024 | 36.18 | 36.19 | 35.69 | 35.77 | 1,878,647 | -0.30(-0.83%) |
Mar 22, 2024 | 36.68 | 36.69 | 36.00 | 36.06 | 2,453,537 | -0.27(-0.74%) |
Mar 21, 2024 | 35.98 | 36.33 | 35.90 | 36.33 | 2,210,577 | +0.38(+1.05%) |
Mar 20, 2024 | 35.65 | 36.05 | 35.47 | 35.95 | 3,129,619 | +0.29(+0.81%) |
Mar 19, 2024 | 35.70 | 35.87 | 35.40 | 35.67 | 2,038,022 | +0.08(+0.22%) |
Mar 18, 2024 | 36.05 | 36.07 | 35.58 | 35.59 | 3,203,958 | -0.43(-1.19%) |
Mar 15, 2024 | 35.70 | 36.17 | 35.70 | 36.01 | 5,057,450 | -0.04(-0.11%) |
Mar 14, 2024 | 36.22 | 36.27 | 35.87 | 36.05 | 2,532,600 | -0.27(-0.74%) |
Mar 13, 2024 | 36.20 | 36.55 | 36.18 | 36.32 | 1,863,939 | +0.00(+0.00%) |
Mar 12, 2024 | 36.06 | 36.39 | 36.00 | 36.32 | 1,789,831 | +0.20(+0.55%) |
Mar 11, 2024 | 36.30 | 36.49 | 36.00 | 36.12 | 2,029,547 | -0.20(-0.54%) |
Mar 08, 2024 | 36.24 | 36.45 | 36.11 | 36.32 | 2,192,666 | +0.33(+0.90%) |
Mar 07, 2024 | 36.22 | 36.23 | 35.74 | 36.00 | 4,370,241 | -0.01(-0.03%) |
Mar 06, 2024 | 36.23 | 36.37 | 35.85 | 36.01 | 2,327,440 | -0.07(-0.19%) |
Mar 05, 2024 | 36.57 | 36.77 | 36.05 | 36.07 | 4,058,097 | -0.65(-1.77%) |
Mar 04, 2024 | 36.59 | 36.79 | 36.23 | 36.73 | 3,418,913 | +0.46(+1.28%) |
Mar 01, 2024 | 36.19 | 36.50 | 36.06 | 36.26 | 5,416,409 | -0.22(-0.59%) |
Feb 29, 2024 | 36.04 | 36.65 | 35.95 | 36.48 | 56,529,252 | +0.81(+2.27%) |
Feb 28, 2024 | 35.44 | 36.16 | 35.42 | 35.67 | 8,288,993 | +0.02(+0.06%) |
Feb 27, 2024 | 36.70 | 37.20 | 35.60 | 35.65 | 13,613,900 | +0.58(+1.66%) |
Feb 26, 2024 | 34.65 | 35.18 | 34.63 | 35.07 | 4,959,471 | +0.34(+0.97%) |
Feb 23, 2024 | 34.24 | 35.02 | 33.57 | 34.73 | 4,775,583 | +0.48(+1.41%) |
Feb 22, 2024 | 34.48 | 34.48 | 34.08 | 34.25 | 3,233,405 | +0.02(+0.06%) |
Feb 21, 2024 | 33.93 | 34.36 | 33.82 | 34.23 | 2,519,700 | +0.34(+1.02%) |
Feb 20, 2024 | 33.83 | 34.29 | 33.64 | 33.89 | 3,157,583 | -0.05(-0.15%) |
Feb 16, 2024 | 33.85 | 34.12 | 33.66 | 33.94 | 1,881,798 | -0.21(-0.61%) |
Feb 15, 2024 | 33.86 | 34.25 | 33.73 | 34.14 | 2,811,676 | +0.60(+1.79%) |
Feb 14, 2024 | 33.71 | 33.90 | 33.46 | 33.54 | 5,371,802 | -0.07(-0.21%) |
Feb 13, 2024 | 33.47 | 33.80 | 33.27 | 33.61 | 2,871,939 | -0.57(-1.67%) |
Feb 12, 2024 | 34.79 | 34.92 | 34.16 | 34.18 | 2,214,659 | -0.54(-1.56%) |
Feb 09, 2024 | 34.51 | 34.76 | 34.35 | 34.72 | 2,282,562 | +0.21(+0.60%) |
Feb 08, 2024 | 34.19 | 34.55 | 34.00 | 34.52 | 1,820,456 | +0.25(+0.72%) |
Feb 07, 2024 | 34.47 | 34.47 | 33.99 | 34.27 | 1,573,471 | -0.09(-0.26%) |
Feb 06, 2024 | 34.07 | 34.43 | 33.95 | 34.36 | 1,687,442 | +0.32(+0.93%) |
Feb 05, 2024 | 34.49 | 34.49 | 34.02 | 34.04 | 1,933,604 | -0.87(-2.48%) |
Feb 02, 2024 | 34.80 | 35.19 | 34.44 | 34.91 | 3,038,352 | -0.31(-0.87%) |
Feb 01, 2024 | 34.37 | 35.22 | 34.06 | 35.22 | 3,718,678 | +0.67(+1.94%) |
Jan 31, 2024 | 34.92 | 35.20 | 34.39 | 34.55 | 2,796,743 | -0.24(-0.68%) |
Jan 30, 2024 | 34.88 | 35.12 | 34.69 | 34.78 | 2,226,418 | -0.01(-0.03%) |
Jan 29, 2024 | 34.40 | 34.96 | 34.35 | 34.79 | 3,576,440 | +0.23(+0.66%) |
Jan 26, 2024 | 34.34 | 34.61 | 34.17 | 34.57 | 2,195,625 | +0.23(+0.66%) |
Jan 25, 2024 | 34.81 | 34.85 | 34.22 | 34.34 | 2,596,651 | -0.20(-0.57%) |
Jan 24, 2024 | 35.22 | 35.26 | 34.49 | 34.54 | 2,302,879 | -0.40(-1.16%) |
Jan 23, 2024 | 35.76 | 35.79 | 34.79 | 34.94 | 1,665,059 | -0.72(-2.02%) |
Jan 22, 2024 | 35.34 | 35.74 | 35.29 | 35.66 | 2,112,722 | +0.56(+1.60%) |
Jan 19, 2024 | 34.62 | 35.52 | 34.58 | 35.10 | 4,050,492 | +0.77(+2.24%) |
Jan 18, 2024 | 34.84 | 34.92 | 34.23 | 34.33 | 3,361,531 | -0.40(-1.16%) |
Jan 17, 2024 | 34.40 | 34.92 | 34.19 | 34.73 | 4,634,431 | -0.05(-0.14%) |
Jan 16, 2024 | 34.98 | 35.08 | 34.54 | 34.78 | 3,959,141 | -0.45(-1.29%) |
Jan 12, 2024 | 35.61 | 35.69 | 35.06 | 35.24 | 2,894,560 | -0.04(-0.11%) |
Jan 11, 2024 | 35.46 | 35.59 | 35.24 | 35.28 | 2,081,837 | -0.36(-1.02%) |
Jan 10, 2024 | 35.68 | 35.74 | 35.49 | 35.64 | 1,745,218 | +0.18(+0.50%) |
Jan 09, 2024 | 35.37 | 35.37 | 34.98 | 35.46 | 2,235,033 | -0.16(-0.44%) |
Jan 08, 2024 | 34.86 | 35.62 | 34.81 | 35.62 | 2,581,468 | +0.72(+2.06%) |
Jan 05, 2024 | 35.04 | 35.37 | 34.66 | 34.90 | 2,569,337 | -0.35(-1.01%) |
Jan 04, 2024 | 35.42 | 35.62 | 35.13 | 35.26 | 2,012,272 | -0.30(-0.83%) |
Jan 03, 2024 | 35.84 | 35.84 | 35.33 | 35.55 | 2,247,713 | -0.46(-1.29%) |
Jan 02, 2024 | 35.66 | 36.17 | 35.41 | 36.02 | 1,937,486 | +0.57(+1.61%) |
Dec 29, 2023 | 35.48 | 35.69 | 35.35 | 35.44 | 2,397,499 | -0.34(-0.94%) |
Dec 28, 2023 | 35.37 | 35.79 | 35.37 | 35.78 | 1,684,116 | +0.35(+1.00%) |
Dec 27, 2023 | 35.45 | 35.64 | 35.28 | 35.42 | 1,607,958 | -0.04(-0.11%) |
Dec 26, 2023 | 35.25 | 35.63 | 35.25 | 35.46 | 1,704,072 | +0.12(+0.33%) |
Dec 22, 2023 | 35.57 | 35.72 | 35.29 | 35.35 | 2,655,299 | -0.01(-0.03%) |
Dec 21, 2023 | 35.25 | 35.36 | 34.58 | 35.36 | 4,432,929 | +0.26(+0.73%) |
Dec 20, 2023 | 35.55 | 35.85 | 35.09 | 35.10 | 2,795,419 | -0.53(-1.49%) |
Dec 19, 2023 | 35.66 | 35.83 | 35.26 | 35.63 | 3,194,408 | +0.22(+0.61%) |
Dec 18, 2023 | 35.27 | 35.63 | 35.08 | 35.41 | 3,045,808 | +0.37(+1.07%) |
Dec 15, 2023 | 35.52 | 35.93 | 34.70 | 35.04 | 4,568,711 | -0.92(-2.55%) |
Dec 14, 2023 | 36.50 | 36.60 | 35.74 | 35.96 | 8,673,931 | +0.13(+0.36%) |
Dec 13, 2023 | 34.87 | 36.01 | 34.73 | 35.83 | 3,442,784 | +1.06(+3.04%) |
Dec 12, 2023 | 34.47 | 34.90 | 34.20 | 34.77 | 1,617,626 | +0.28(+0.82%) |
Dec 11, 2023 | 34.24 | 34.49 | 34.24 | 34.49 | 2,677,571 | +0.12(+0.34%) |
Dec 08, 2023 | 33.69 | 34.37 | 33.62 | 34.37 | 2,609,991 | +0.45(+1.33%) |
Dec 07, 2023 | 34.24 | 34.27 | 33.70 | 33.92 | 4,275,602 | -0.35(-1.03%) |
Dec 06, 2023 | 34.82 | 34.95 | 34.15 | 34.27 | 4,090,486 | -0.46(-1.33%) |
Dec 05, 2023 | 34.90 | 35.03 | 34.35 | 34.73 | 4,146,164 | -0.43(-1.23%) |
Dec 04, 2023 | 35.71 | 35.71 | 34.64 | 35.16 | 5,027,314 | -1.07(-2.95%) |
Dec 01, 2023 | 35.55 | 36.26 | 35.44 | 36.23 | 4,208,414 | +0.70(+1.96%) |
Nov 30, 2023 | 35.03 | 35.57 | 34.95 | 35.53 | 3,897,649 | +0.47(+1.34%) |
Nov 29, 2023 | 35.55 | 35.72 | 35.01 | 35.06 | 1,891,721 | -0.24(-0.69%) |
Nov 28, 2023 | 35.15 | 35.52 | 34.98 | 35.31 | 2,940,547 | +0.03(+0.08%) |
Nov 27, 2023 | 35.32 | 35.67 | 35.21 | 35.28 | 3,066,611 | -0.12(-0.33%) |
Nov 24, 2023 | 35.14 | 35.43 | 35.09 | 35.40 | 556,526 | +0.17(+0.47%) |
Nov 22, 2023 | 35.53 | 35.53 | 35.08 | 35.23 | 1,893,897 | +0.14(+0.39%) |
Nov 21, 2023 | 35.28 | 35.47 | 35.01 | 35.09 | 1,644,015 | -0.26(-0.75%) |
Nov 20, 2023 | 35.23 | 35.41 | 35.10 | 35.36 | 3,561,344 | -0.03(-0.08%) |
Nov 17, 2023 | 35.74 | 35.79 | 35.26 | 35.39 | 1,685,247 | -0.18(-0.50%) |
Nov 16, 2023 | 35.79 | 35.91 | 35.48 | 35.56 | 1,266,684 | -0.03(-0.08%) |
Nov 15, 2023 | 35.81 | 36.22 | 35.41 | 35.59 | 2,370,530 | -0.27(-0.76%) |
Nov 14, 2023 | 35.17 | 36.38 | 34.96 | 35.87 | 3,089,690 | +1.76(+5.17%) |
Nov 13, 2023 | 33.96 | 34.14 | 33.73 | 34.10 | 1,436,810 | -0.09(-0.26%) |
Nov 10, 2023 | 34.02 | 34.40 | 33.76 | 34.19 | 2,320,110 | +0.41(+1.22%) |
Nov 09, 2023 | 34.26 | 34.36 | 33.76 | 33.78 | 1,638,636 | -0.37(-1.09%) |
Nov 08, 2023 | 34.15 | 34.48 | 34.08 | 34.15 | 2,337,971 | +0.19(+0.55%) |
Nov 07, 2023 | 34.44 | 34.51 | 33.88 | 33.97 | 2,865,335 | -0.39(-1.14%) |
Nov 06, 2023 | 34.55 | 34.67 | 34.13 | 34.36 | 2,459,915 | -0.33(-0.96%) |
Nov 03, 2023 | 33.20 | 34.81 | 33.20 | 34.69 | 3,055,854 | +1.88(+5.73%) |
Nov 02, 2023 | 32.75 | 33.13 | 32.66 | 32.81 | 2,487,416 | +0.56(+1.73%) |
Nov 01, 2023 | 32.05 | 32.25 | 31.74 | 32.25 | 2,979,253 | +0.18(+0.55%) |
Oct 31, 2023 | 31.65 | 32.08 | 31.43 | 32.08 | 3,787,136 | +0.53(+1.68%) |
Oct 30, 2023 | 30.98 | 31.57 | 30.88 | 31.55 | 3,708,252 | +0.70(+2.25%) |
Oct 27, 2023 | 31.50 | 31.54 | 30.72 | 30.85 | 3,733,819 | -0.60(-1.90%) |
Oct 26, 2023 | 32.04 | 32.08 | 31.11 | 31.45 | 3,833,574 | -0.59(-1.84%) |
Oct 25, 2023 | 32.40 | 32.62 | 31.98 | 32.04 | 2,190,662 | -0.69(-2.10%) |
Oct 24, 2023 | 32.39 | 32.90 | 32.39 | 32.72 | 2,128,743 | +0.45(+1.40%) |
Oct 23, 2023 | 32.61 | 32.72 | 32.07 | 32.27 | 2,989,183 | -0.73(-2.23%) |
Oct 20, 2023 | 33.33 | 33.64 | 33.01 | 33.01 | 2,728,012 | -0.27(-0.82%) |
Oct 19, 2023 | 33.64 | 34.14 | 33.26 | 33.28 | 1,514,650 | -0.59(-1.74%) |
Oct 18, 2023 | 34.08 | 34.20 | 33.77 | 33.87 | 2,867,125 | -0.41(-1.20%) |
Oct 17, 2023 | 34.04 | 34.81 | 34.04 | 34.28 | 2,664,982 | +0.07(+0.20%) |
Oct 16, 2023 | 34.19 | 34.39 | 33.81 | 34.21 | 1,515,742 | +0.07(+0.20%) |
Oct 13, 2023 | 34.24 | 34.30 | 33.73 | 34.14 | 1,281,383 | +0.04(+0.11%) |
Oct 12, 2023 | 34.32 | 34.49 | 33.93 | 34.10 | 1,269,123 | -0.32(-0.94%) |
Oct 11, 2023 | 33.97 | 34.49 | 33.75 | 34.43 | 1,716,341 | +0.74(+2.21%) |
Oct 10, 2023 | 33.47 | 34.03 | 33.42 | 33.68 | 1,465,413 | +0.06(+0.17%) |
Oct 09, 2023 | 33.01 | 33.72 | 33.01 | 33.62 | 1,125,922 | +0.35(+1.06%) |
Oct 06, 2023 | 32.69 | 33.37 | 32.53 | 33.27 | 2,673,529 | +0.35(+1.07%) |
Oct 05, 2023 | 32.61 | 33.02 | 32.59 | 32.92 | 1,710,870 | +0.15(+0.45%) |
Oct 04, 2023 | 32.27 | 32.79 | 31.86 | 32.77 | 2,277,187 | +0.63(+1.95%) |
Oct 03, 2023 | 32.25 | 32.44 | 31.94 | 32.14 | 2,826,783 | -0.29(-0.91%) |