Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.32 | 41.70 | 40.97 | 41.09 | 9,975,481 | -0.11(-0.27%) |
May 30, 2024 | 40.69 | 41.55 | 40.66 | 41.20 | 5,073,522 | +0.51(+1.25%) |
May 29, 2024 | 40.97 | 41.07 | 40.47 | 40.69 | 4,903,959 | -0.55(-1.33%) |
May 28, 2024 | 40.52 | 41.70 | 40.34 | 41.24 | 6,194,727 | +1.09(+2.71%) |
May 24, 2024 | 40.05 | 40.84 | 39.95 | 40.15 | 6,920,335 | +0.24(+0.60%) |
May 23, 2024 | 41.53 | 42.12 | 39.73 | 39.91 | 16,515,071 | -1.30(-3.15%) |
May 22, 2024 | 40.84 | 41.33 | 40.21 | 41.21 | 5,187,992 | +0.02(+0.05%) |
May 21, 2024 | 41.62 | 42.08 | 41.18 | 41.19 | 4,063,925 | -0.73(-1.74%) |
May 20, 2024 | 41.43 | 42.45 | 41.39 | 41.92 | 5,552,650 | +0.75(+1.82%) |
May 17, 2024 | 40.97 | 41.48 | 40.58 | 41.17 | 5,199,642 | +0.66(+1.63%) |
May 16, 2024 | 40.98 | 42.13 | 40.49 | 40.51 | 6,355,105 | -0.42(-1.03%) |
May 15, 2024 | 40.92 | 40.96 | 40.16 | 40.93 | 3,742,888 | +0.22(+0.54%) |
May 14, 2024 | 40.00 | 40.74 | 39.80 | 40.71 | 4,554,080 | +0.92(+2.31%) |
May 13, 2024 | 39.17 | 39.82 | 38.78 | 39.79 | 6,086,553 | +0.86(+2.21%) |
May 10, 2024 | 40.13 | 40.22 | 38.74 | 38.93 | 5,645,043 | -1.09(-2.72%) |
May 09, 2024 | 40.18 | 40.33 | 39.76 | 40.02 | 3,978,545 | +0.11(+0.28%) |
May 08, 2024 | 40.15 | 40.41 | 39.78 | 39.91 | 4,431,926 | -0.60(-1.48%) |
May 07, 2024 | 40.82 | 41.37 | 40.49 | 40.51 | 5,961,146 | -0.37(-0.91%) |
May 06, 2024 | 40.67 | 41.31 | 40.40 | 40.88 | 6,104,304 | +0.77(+1.91%) |
May 03, 2024 | 39.78 | 40.25 | 39.51 | 40.12 | 6,016,211 | +0.79(+2.00%) |
May 02, 2024 | 38.89 | 39.52 | 38.66 | 39.33 | 5,045,656 | +0.82(+2.12%) |
May 01, 2024 | 39.65 | 39.66 | 38.15 | 38.51 | 8,374,266 | -1.42(-3.57%) |
Apr 30, 2024 | 41.24 | 41.31 | 39.91 | 39.94 | 7,660,059 | -0.96(-2.34%) |
Apr 29, 2024 | 40.36 | 41.09 | 40.36 | 40.89 | 5,871,824 | +0.44(+1.08%) |
Apr 26, 2024 | 40.05 | 40.57 | 39.40 | 40.45 | 7,087,111 | +0.20(+0.50%) |
Apr 25, 2024 | 39.25 | 40.88 | 39.06 | 40.25 | 9,415,967 | +0.98(+2.49%) |
Apr 24, 2024 | 38.43 | 39.70 | 37.73 | 39.28 | 11,779,631 | +1.44(+3.82%) |
Apr 23, 2024 | 37.65 | 38.38 | 37.41 | 37.83 | 7,669,644 | +0.01(+0.03%) |
Apr 22, 2024 | 36.35 | 38.00 | 36.31 | 37.82 | 10,572,143 | +1.31(+3.60%) |
Apr 19, 2024 | 35.86 | 36.55 | 35.77 | 36.51 | 4,976,590 | +0.43(+1.19%) |
Apr 18, 2024 | 36.06 | 36.64 | 35.98 | 36.08 | 6,823,398 | +0.18(+0.50%) |
Apr 17, 2024 | 35.81 | 36.63 | 35.77 | 35.90 | 5,266,960 | -0.16(-0.44%) |
Apr 16, 2024 | 36.14 | 36.38 | 35.10 | 36.06 | 4,933,420 | -0.32(-0.88%) |
Apr 15, 2024 | 37.16 | 37.49 | 36.29 | 36.38 | 5,732,981 | -0.73(-1.96%) |
Apr 12, 2024 | 37.59 | 38.26 | 36.99 | 37.11 | 5,602,107 | -0.24(-0.64%) |
Apr 11, 2024 | 37.80 | 37.83 | 36.80 | 37.35 | 6,032,253 | -0.22(-0.58%) |
Apr 10, 2024 | 37.82 | 38.10 | 37.40 | 37.57 | 6,256,514 | -0.24(-0.63%) |
Apr 09, 2024 | 36.80 | 37.80 | 36.80 | 37.80 | 6,585,627 | +1.11(+3.01%) |
Apr 08, 2024 | 36.50 | 36.88 | 36.31 | 36.70 | 5,013,060 | +0.36(+0.99%) |
Apr 05, 2024 | 36.40 | 36.58 | 35.95 | 36.34 | 3,698,517 | -0.28(-0.76%) |
Apr 04, 2024 | 37.62 | 37.69 | 36.52 | 36.62 | 5,688,828 | -0.43(-1.16%) |
Apr 03, 2024 | 36.84 | 37.11 | 36.54 | 37.05 | 5,648,531 | +0.32(+0.87%) |
Apr 02, 2024 | 36.86 | 36.94 | 36.39 | 36.73 | 4,558,831 | -0.24(-0.65%) |
Apr 01, 2024 | 37.19 | 37.36 | 36.46 | 36.97 | 6,557,097 | +0.04(+0.11%) |
Mar 28, 2024 | 36.16 | 36.96 | 36.96 | 36.93 | 10,023,805 | +1.00(+2.77%) |
Mar 27, 2024 | 34.56 | 35.93 | 34.49 | 35.93 | 7,171,161 | +1.12(+3.20%) |
Mar 26, 2024 | 34.91 | 35.15 | 34.62 | 34.82 | 7,015,140 | +0.13(+0.37%) |
Mar 25, 2024 | 34.35 | 34.84 | 34.30 | 34.69 | 6,566,762 | +0.46(+1.34%) |
Mar 22, 2024 | 34.17 | 34.27 | 34.00 | 34.23 | 4,916,363 | +0.00(+0.00%) |
Mar 21, 2024 | 33.82 | 34.28 | 33.65 | 34.23 | 5,759,436 | +0.54(+1.60%) |
Mar 20, 2024 | 33.10 | 33.87 | 33.04 | 33.69 | 7,044,343 | +0.26(+0.77%) |
Mar 19, 2024 | 33.15 | 33.68 | 33.07 | 33.43 | 7,404,858 | +0.16(+0.48%) |
Mar 18, 2024 | 33.55 | 33.74 | 33.18 | 33.27 | 5,791,856 | -0.03(-0.09%) |
Mar 15, 2024 | 33.76 | 33.93 | 32.86 | 33.30 | 24,036,316 | -0.35(-1.04%) |
Mar 14, 2024 | 34.17 | 34.17 | 33.08 | 33.65 | 11,883,881 | -0.23(-0.68%) |
Mar 13, 2024 | 34.25 | 34.39 | 33.86 | 33.88 | 11,322,381 | -0.51(-1.48%) |
Mar 12, 2024 | 34.65 | 34.76 | 33.69 | 34.39 | 12,880,531 | -0.09(-0.26%) |
Mar 11, 2024 | 34.77 | 35.33 | 33.50 | 34.48 | 28,588,876 | -2.90(-7.76%) |
Mar 08, 2024 | 37.26 | 37.59 | 36.95 | 37.38 | 2,799,118 | +0.26(+0.70%) |
Mar 07, 2024 | 37.57 | 37.69 | 37.03 | 37.12 | 3,118,360 | -0.33(-0.88%) |
Mar 06, 2024 | 38.07 | 38.08 | 37.12 | 37.45 | 4,361,036 | -0.40(-1.05%) |
Mar 05, 2024 | 37.34 | 38.16 | 37.18 | 37.84 | 2,908,741 | +0.45(+1.20%) |
Mar 04, 2024 | 37.70 | 38.04 | 37.26 | 37.40 | 4,862,045 | +0.53(+1.43%) |
Mar 01, 2024 | 37.03 | 37.27 | 36.68 | 36.87 | 9,317,468 | -0.14(-0.38%) |
Feb 29, 2024 | 36.54 | 37.17 | 36.46 | 37.01 | 5,436,025 | +0.57(+1.56%) |
Feb 28, 2024 | 36.53 | 36.85 | 36.25 | 36.44 | 3,388,014 | +0.06(+0.16%) |
Feb 27, 2024 | 37.01 | 37.14 | 36.25 | 36.38 | 3,186,366 | -0.22(-0.60%) |
Feb 26, 2024 | 37.29 | 37.56 | 36.33 | 36.60 | 4,587,123 | -0.27(-0.73%) |
Feb 23, 2024 | 36.62 | 37.17 | 36.19 | 36.87 | 5,799,887 | -0.31(-0.83%) |
Feb 22, 2024 | 36.34 | 37.41 | 35.99 | 37.18 | 6,702,990 | +0.02(+0.05%) |
Feb 21, 2024 | 35.18 | 38.09 | 35.16 | 37.16 | 12,968,798 | +3.56(+10.58%) |
Feb 20, 2024 | 34.47 | 34.47 | 33.42 | 33.60 | 6,033,626 | -0.97(-2.80%) |
Feb 16, 2024 | 34.37 | 34.93 | 33.91 | 34.57 | 4,953,636 | +0.37(+1.07%) |
Feb 15, 2024 | 33.16 | 34.45 | 32.91 | 34.20 | 8,038,303 | +1.52(+4.64%) |
Feb 14, 2024 | 32.46 | 33.32 | 31.80 | 32.68 | 13,864,153 | -1.13(-3.34%) |
Feb 13, 2024 | 34.13 | 34.37 | 33.44 | 33.81 | 6,534,407 | -0.82(-2.38%) |
Feb 12, 2024 | 34.37 | 35.06 | 34.10 | 34.64 | 5,249,099 | +0.59(+1.75%) |
Feb 09, 2024 | 34.21 | 34.53 | 33.92 | 34.04 | 3,647,355 | -0.42(-1.21%) |
Feb 08, 2024 | 33.71 | 34.56 | 33.59 | 34.46 | 4,448,566 | +0.52(+1.52%) |
Feb 07, 2024 | 34.08 | 34.22 | 33.56 | 33.94 | 4,615,084 | +0.00(+0.00%) |
Feb 06, 2024 | 33.83 | 34.33 | 33.63 | 33.94 | 3,274,837 | +0.05(+0.15%) |
Feb 05, 2024 | 34.49 | 34.59 | 33.85 | 33.89 | 4,830,522 | -0.85(-2.45%) |
Feb 02, 2024 | 34.72 | 35.09 | 34.29 | 34.75 | 3,866,695 | -0.02(-0.06%) |
Feb 01, 2024 | 35.28 | 35.46 | 34.58 | 34.77 | 3,683,617 | -0.34(-0.96%) |
Jan 31, 2024 | 35.92 | 35.95 | 35.07 | 35.10 | 4,294,617 | -0.74(-2.07%) |
Jan 30, 2024 | 35.14 | 36.19 | 35.07 | 35.85 | 3,459,340 | +0.33(+0.92%) |
Jan 29, 2024 | 35.47 | 35.55 | 34.86 | 35.52 | 3,915,046 | -0.06(-0.17%) |
Jan 26, 2024 | 35.67 | 35.75 | 34.90 | 35.58 | 4,515,629 | -0.18(-0.50%) |
Jan 25, 2024 | 35.69 | 35.77 | 34.97 | 35.76 | 3,831,294 | +0.40(+1.12%) |
Jan 24, 2024 | 35.26 | 35.94 | 35.17 | 35.36 | 4,396,006 | +0.40(+1.13%) |
Jan 23, 2024 | 35.14 | 35.38 | 34.71 | 34.96 | 3,595,612 | -0.12(-0.34%) |
Jan 22, 2024 | 34.60 | 35.37 | 34.48 | 35.08 | 7,113,223 | +0.05(+0.14%) |
Jan 19, 2024 | 34.76 | 35.05 | 34.35 | 35.03 | 6,137,814 | +0.12(+0.34%) |
Jan 18, 2024 | 35.60 | 35.72 | 34.55 | 34.91 | 6,930,126 | -0.74(-2.09%) |
Jan 17, 2024 | 35.44 | 36.04 | 35.41 | 35.66 | 5,732,893 | -0.34(-0.94%) |
Jan 16, 2024 | 36.60 | 37.06 | 35.95 | 36.00 | 5,610,806 | -1.51(-4.02%) |
Jan 12, 2024 | 37.64 | 38.07 | 37.08 | 37.50 | 4,394,090 | +0.76(+2.08%) |
Jan 11, 2024 | 37.23 | 37.79 | 36.71 | 36.74 | 6,682,811 | -0.65(-1.75%) |
Jan 10, 2024 | 37.39 | 37.56 | 36.92 | 37.39 | 4,168,498 | -0.36(-0.95%) |
Jan 09, 2024 | 38.21 | 38.27 | 37.33 | 37.75 | 6,300,033 | -0.14(-0.37%) |
Jan 08, 2024 | 37.69 | 37.96 | 36.81 | 37.89 | 6,052,496 | -0.50(-1.29%) |
Jan 05, 2024 | 37.78 | 38.39 | 37.24 | 38.39 | 8,382,634 | +0.51(+1.34%) |
Jan 04, 2024 | 39.07 | 39.07 | 37.85 | 37.88 | 5,869,508 | -0.53(-1.37%) |
Jan 03, 2024 | 38.44 | 38.66 | 37.86 | 38.41 | 8,483,465 | -0.19(-0.49%) |
Jan 02, 2024 | 38.78 | 38.99 | 38.26 | 38.59 | 4,746,518 | +0.26(+0.67%) |
Dec 29, 2023 | 38.62 | 38.97 | 38.33 | 38.34 | 2,108,677 | -0.36(-0.92%) |
Dec 28, 2023 | 38.87 | 39.55 | 38.66 | 38.69 | 4,039,364 | -0.16(-0.41%) |
Dec 27, 2023 | 39.20 | 39.33 | 38.61 | 38.85 | 3,238,100 | -0.03(-0.08%) |
Dec 26, 2023 | 38.67 | 39.23 | 38.67 | 38.88 | 2,679,501 | +0.22(+0.56%) |
Dec 22, 2023 | 38.75 | 39.00 | 38.47 | 38.66 | 3,338,985 | -0.03(-0.08%) |
Dec 21, 2023 | 38.20 | 38.72 | 37.88 | 38.69 | 5,280,694 | +1.01(+2.68%) |
Dec 20, 2023 | 38.52 | 38.77 | 37.56 | 37.68 | 7,246,940 | -0.83(-2.16%) |
Dec 19, 2023 | 38.25 | 38.55 | 37.36 | 38.51 | 7,496,443 | -0.07(-0.18%) |
Dec 18, 2023 | 38.90 | 39.23 | 38.39 | 38.58 | 6,686,393 | +0.47(+1.22%) |
Dec 15, 2023 | 38.51 | 38.53 | 37.67 | 38.12 | 19,349,262 | -0.38(-0.98%) |
Dec 14, 2023 | 37.31 | 38.50 | 37.07 | 38.49 | 9,381,056 | +1.55(+4.19%) |
Dec 13, 2023 | 35.85 | 36.98 | 35.66 | 36.95 | 6,696,469 | +1.24(+3.47%) |
Dec 12, 2023 | 36.02 | 36.34 | 35.54 | 35.71 | 6,486,480 | -0.87(-2.39%) |
Dec 11, 2023 | 35.96 | 36.92 | 35.82 | 36.58 | 5,565,037 | -0.24(-0.65%) |
Dec 08, 2023 | 36.94 | 37.03 | 36.21 | 36.82 | 4,809,545 | +0.14(+0.38%) |
Dec 07, 2023 | 36.65 | 36.88 | 35.79 | 36.68 | 6,683,933 | +0.12(+0.33%) |
Dec 06, 2023 | 37.88 | 38.35 | 36.52 | 36.56 | 6,052,288 | -1.48(-3.88%) |
Dec 05, 2023 | 38.95 | 39.21 | 38.01 | 38.04 | 2,971,676 | -0.60(-1.57%) |
Dec 04, 2023 | 39.32 | 39.58 | 38.48 | 38.64 | 6,819,559 | -1.26(-3.16%) |
Dec 01, 2023 | 39.48 | 40.17 | 39.32 | 39.90 | 3,329,490 | +0.28(+0.70%) |
Nov 30, 2023 | 39.91 | 40.45 | 38.92 | 39.62 | 11,929,059 | +0.21(+0.53%) |
Nov 29, 2023 | 39.76 | 39.77 | 38.98 | 39.42 | 4,398,575 | -0.10(-0.25%) |
Nov 28, 2023 | 40.02 | 40.14 | 39.40 | 39.52 | 4,541,943 | -0.38(-0.94%) |
Nov 27, 2023 | 40.17 | 40.17 | 39.37 | 39.89 | 3,804,885 | -0.61(-1.52%) |
Nov 24, 2023 | 39.62 | 40.76 | 39.62 | 40.51 | 1,892,018 | +0.53(+1.31%) |
Nov 22, 2023 | 39.05 | 40.22 | 38.85 | 39.98 | 3,298,959 | +0.30(+0.75%) |
Nov 21, 2023 | 39.63 | 40.02 | 39.09 | 39.68 | 3,989,907 | -0.07(-0.17%) |
Nov 20, 2023 | 39.93 | 40.14 | 39.36 | 39.75 | 3,312,836 | -0.28(-0.69%) |
Nov 17, 2023 | 39.52 | 40.51 | 39.45 | 40.03 | 4,751,412 | +0.32(+0.80%) |
Nov 16, 2023 | 40.39 | 40.80 | 38.95 | 39.71 | 6,284,402 | -1.27(-3.10%) |
Nov 15, 2023 | 39.64 | 41.37 | 39.51 | 40.98 | 6,018,753 | +1.42(+3.58%) |
Nov 14, 2023 | 39.50 | 40.16 | 39.21 | 39.57 | 3,813,301 | +0.10(+0.25%) |
Nov 13, 2023 | 39.20 | 39.72 | 38.88 | 39.47 | 3,737,455 | +0.66(+1.71%) |
Nov 10, 2023 | 39.46 | 39.57 | 38.30 | 38.80 | 4,576,930 | -0.28(-0.71%) |
Nov 09, 2023 | 39.75 | 39.96 | 39.00 | 39.08 | 3,068,347 | -0.48(-1.20%) |
Nov 08, 2023 | 40.19 | 40.66 | 39.27 | 39.56 | 4,536,664 | -0.86(-2.13%) |
Nov 07, 2023 | 41.37 | 41.41 | 39.94 | 40.42 | 5,840,390 | -1.58(-3.76%) |
Nov 06, 2023 | 43.66 | 43.93 | 41.60 | 42.00 | 5,856,067 | -2.18(-4.94%) |
Nov 03, 2023 | 43.54 | 44.68 | 43.52 | 44.18 | 5,296,737 | +0.37(+0.83%) |
Nov 02, 2023 | 42.19 | 43.96 | 42.02 | 43.82 | 3,829,128 | +1.61(+3.82%) |
Nov 01, 2023 | 41.72 | 42.54 | 41.06 | 42.20 | 4,328,464 | +0.34(+0.80%) |
Oct 31, 2023 | 40.85 | 41.99 | 40.56 | 41.87 | 4,519,263 | +1.19(+2.91%) |
Oct 30, 2023 | 40.98 | 41.74 | 39.90 | 40.68 | 8,509,341 | -0.76(-1.84%) |
Oct 27, 2023 | 42.64 | 42.69 | 40.90 | 41.44 | 4,479,350 | -0.85(-2.01%) |
Oct 26, 2023 | 40.01 | 42.62 | 39.10 | 42.29 | 7,216,753 | +0.78(+1.88%) |
Oct 25, 2023 | 42.26 | 42.26 | 41.31 | 41.51 | 4,377,210 | -0.50(-1.20%) |
Oct 24, 2023 | 42.04 | 42.20 | 41.56 | 42.02 | 3,907,012 | +0.26(+0.62%) |
Oct 23, 2023 | 41.33 | 41.97 | 40.82 | 41.76 | 5,353,185 | -0.08(-0.19%) |
Oct 20, 2023 | 42.45 | 42.51 | 41.31 | 41.84 | 4,411,431 | -0.73(-1.72%) |
Oct 19, 2023 | 43.22 | 43.62 | 42.45 | 42.57 | 4,234,896 | -0.58(-1.35%) |
Oct 18, 2023 | 44.12 | 44.12 | 42.53 | 43.15 | 5,627,482 | -0.57(-1.31%) |
Oct 17, 2023 | 43.11 | 44.12 | 42.84 | 43.73 | 7,071,681 | +0.75(+1.75%) |
Oct 16, 2023 | 42.98 | 43.07 | 41.90 | 42.98 | 4,382,091 | +0.13(+0.30%) |
Oct 13, 2023 | 43.32 | 43.67 | 42.80 | 42.85 | 4,306,787 | -0.04(-0.09%) |
Oct 12, 2023 | 43.02 | 43.41 | 42.64 | 42.89 | 3,980,976 | -0.14(-0.32%) |
Oct 11, 2023 | 42.79 | 43.20 | 42.12 | 43.02 | 4,999,438 | -0.53(-1.22%) |
Oct 10, 2023 | 43.76 | 44.01 | 43.08 | 43.56 | 4,116,889 | -0.26(-0.59%) |
Oct 09, 2023 | 42.57 | 43.89 | 42.57 | 43.82 | 5,089,426 | +1.54(+3.65%) |
Oct 06, 2023 | 40.81 | 42.65 | 40.74 | 42.27 | 7,333,047 | +1.68(+4.14%) |
Oct 05, 2023 | 39.22 | 40.90 | 39.11 | 40.59 | 6,154,245 | +1.42(+3.63%) |
Oct 04, 2023 | 38.94 | 39.56 | 38.51 | 39.17 | 5,683,474 | +0.03(+0.08%) |
Oct 03, 2023 | 38.58 | 39.17 | 38.21 | 39.14 | 5,755,241 | +0.52(+1.36%) |