Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.58 | 37.61 | 37.30 | 37.35 | 4,686,081 | +0.00(+0.00%) |
May 23, 2024 | 38.17 | 38.17 | 37.33 | 37.35 | 5,595,293 | -0.81(-2.12%) |
May 22, 2024 | 38.43 | 38.55 | 38.04 | 38.16 | 7,027,127 | -0.33(-0.86%) |
May 21, 2024 | 38.43 | 38.58 | 38.34 | 38.49 | 3,621,524 | -0.03(-0.08%) |
May 20, 2024 | 38.70 | 38.79 | 38.48 | 38.52 | 4,067,252 | -0.24(-0.62%) |
May 17, 2024 | 38.82 | 38.86 | 38.62 | 38.76 | 6,152,953 | +0.00(+0.00%) |
May 16, 2024 | 38.86 | 39.01 | 38.72 | 38.76 | 7,195,636 | -0.07(-0.18%) |
May 15, 2024 | 38.81 | 38.95 | 38.67 | 38.83 | 10,082,336 | +0.65(+1.70%) |
May 14, 2024 | 38.16 | 38.37 | 37.99 | 38.18 | 9,703,844 | +0.27(+0.71%) |
May 13, 2024 | 37.97 | 38.13 | 37.70 | 37.91 | 6,846,450 | +0.10(+0.26%) |
May 10, 2024 | 38.00 | 38.02 | 37.69 | 37.81 | 6,882,858 | -0.14(-0.37%) |
May 09, 2024 | 37.51 | 37.98 | 37.50 | 37.95 | 8,914,569 | +0.88(+2.37%) |
May 08, 2024 | 37.21 | 37.23 | 36.98 | 37.07 | 8,171,471 | -0.35(-0.94%) |
May 07, 2024 | 37.31 | 37.51 | 37.17 | 37.42 | 13,275,170 | +0.39(+1.05%) |
May 06, 2024 | 37.27 | 37.33 | 36.85 | 37.03 | 9,738,936 | +0.01(+0.03%) |
May 03, 2024 | 37.33 | 37.58 | 36.93 | 37.02 | 11,887,709 | +0.29(+0.79%) |
May 02, 2024 | 36.58 | 36.78 | 36.14 | 36.73 | 13,264,252 | +0.52(+1.44%) |
May 01, 2024 | 36.18 | 36.86 | 36.08 | 36.21 | 15,601,337 | +0.02(+0.06%) |
Apr 30, 2024 | 36.56 | 36.77 | 36.17 | 36.19 | 9,796,057 | -0.68(-1.84%) |
Apr 29, 2024 | 36.65 | 36.96 | 36.63 | 36.87 | 7,032,284 | +0.41(+1.12%) |
Apr 26, 2024 | 36.45 | 36.83 | 36.39 | 36.46 | 6,950,872 | +0.03(+0.08%) |
Apr 25, 2024 | 36.31 | 36.51 | 36.02 | 36.43 | 8,374,327 | -0.21(-0.57%) |
Apr 24, 2024 | 36.33 | 36.71 | 36.15 | 36.64 | 10,758,609 | +0.14(+0.38%) |
Apr 23, 2024 | 36.26 | 36.62 | 36.17 | 36.50 | 10,804,831 | +0.33(+0.91%) |
Apr 22, 2024 | 36.03 | 36.26 | 35.79 | 36.17 | 7,762,763 | +0.29(+0.81%) |
Apr 19, 2024 | 35.90 | 36.05 | 35.74 | 35.88 | 10,629,106 | +0.14(+0.39%) |
Apr 18, 2024 | 35.89 | 35.95 | 35.57 | 35.74 | 10,327,603 | +0.01(+0.03%) |
Apr 17, 2024 | 35.93 | 36.10 | 35.73 | 35.73 | 11,722,432 | -0.30(-0.83%) |
Apr 16, 2024 | 36.46 | 36.51 | 35.91 | 36.03 | 11,776,161 | -0.56(-1.53%) |
Apr 15, 2024 | 37.47 | 37.53 | 36.34 | 36.59 | 7,757,079 | -0.65(-1.75%) |
Apr 12, 2024 | 37.49 | 37.50 | 37.09 | 37.24 | 9,246,182 | -0.39(-1.04%) |
Apr 11, 2024 | 37.84 | 37.91 | 37.30 | 37.63 | 9,441,766 | +0.04(+0.11%) |
Apr 10, 2024 | 38.18 | 38.18 | 37.34 | 37.59 | 14,865,686 | -1.61(-4.11%) |
Apr 09, 2024 | 38.90 | 39.21 | 38.77 | 39.20 | 7,566,067 | +0.49(+1.27%) |
Apr 08, 2024 | 38.49 | 38.74 | 38.41 | 38.71 | 5,588,557 | +0.33(+0.86%) |
Apr 05, 2024 | 38.03 | 38.47 | 37.95 | 38.38 | 6,055,732 | +0.25(+0.66%) |
Apr 04, 2024 | 38.81 | 38.96 | 38.02 | 38.13 | 6,666,598 | -0.30(-0.78%) |
Apr 03, 2024 | 38.37 | 38.51 | 38.17 | 38.43 | 5,391,896 | +0.02(+0.05%) |
Apr 02, 2024 | 38.60 | 38.60 | 38.28 | 38.41 | 7,393,510 | -0.43(-1.11%) |
Apr 01, 2024 | 39.61 | 39.62 | 38.79 | 38.84 | 8,064,364 | -0.69(-1.75%) |
Mar 28, 2024 | 39.37 | 39.59 | 39.37 | 39.53 | 5,695,560 | +0.25(+0.64%) |
Mar 27, 2024 | 38.73 | 39.28 | 38.62 | 39.28 | 6,710,612 | +0.97(+2.53%) |
Mar 26, 2024 | 38.50 | 38.56 | 38.28 | 38.31 | 6,160,341 | -0.16(-0.42%) |
Mar 25, 2024 | 38.67 | 38.79 | 38.44 | 38.47 | 5,661,069 | -0.15(-0.39%) |
Mar 22, 2024 | 39.08 | 39.17 | 38.58 | 38.62 | 4,402,504 | -0.46(-1.18%) |
Mar 21, 2024 | 39.10 | 39.30 | 38.84 | 39.08 | 6,263,547 | +0.15(+0.39%) |
Mar 20, 2024 | 38.44 | 39.02 | 38.31 | 38.93 | 8,678,342 | +0.16(+0.41%) |
Mar 19, 2024 | 38.79 | 38.91 | 38.51 | 38.77 | 5,255,149 | +0.00(+0.00%) |
Mar 18, 2024 | 38.84 | 39.01 | 38.71 | 38.77 | 4,970,965 | -0.01(-0.02%) |
Mar 15, 2024 | 38.42 | 38.86 | 38.42 | 38.78 | 9,705,102 | -0.02(-0.05%) |
Mar 14, 2024 | 39.16 | 39.27 | 38.43 | 38.80 | 10,513,929 | -0.56(-1.41%) |
Mar 13, 2024 | 39.53 | 39.74 | 39.22 | 39.35 | 6,287,573 | -0.25(-0.63%) |
Mar 12, 2024 | 39.60 | 39.75 | 39.25 | 39.60 | 5,707,218 | -0.10(-0.25%) |
Mar 11, 2024 | 39.76 | 40.06 | 39.51 | 39.70 | 4,625,852 | -0.20(-0.50%) |
Mar 08, 2024 | 39.72 | 39.99 | 39.66 | 39.90 | 7,602,561 | +0.47(+1.18%) |
Mar 07, 2024 | 39.65 | 39.73 | 39.21 | 39.43 | 5,111,215 | +0.00(+0.00%) |
Mar 06, 2024 | 39.47 | 39.57 | 39.22 | 39.43 | 5,520,551 | +0.22(+0.56%) |
Mar 05, 2024 | 39.56 | 39.82 | 39.05 | 39.21 | 6,959,169 | -0.51(-1.28%) |
Mar 04, 2024 | 39.18 | 39.75 | 38.92 | 39.72 | 8,756,758 | +0.45(+1.14%) |
Mar 01, 2024 | 38.75 | 39.31 | 38.35 | 39.27 | 9,721,171 | +0.43(+1.10%) |
Feb 29, 2024 | 38.79 | 39.05 | 38.69 | 38.85 | 12,947,781 | +0.31(+0.80%) |
Feb 28, 2024 | 37.87 | 38.70 | 37.81 | 38.54 | 7,548,591 | +0.49(+1.28%) |
Feb 27, 2024 | 38.25 | 38.40 | 37.93 | 38.05 | 9,530,473 | +0.03(+0.08%) |
Feb 26, 2024 | 38.38 | 38.56 | 37.96 | 38.02 | 6,471,514 | -0.44(-1.14%) |
Feb 23, 2024 | 38.48 | 38.66 | 38.34 | 38.46 | 5,299,360 | +0.05(+0.13%) |
Feb 22, 2024 | 38.43 | 38.62 | 38.30 | 38.41 | 6,185,890 | +0.10(+0.26%) |
Feb 21, 2024 | 38.19 | 38.36 | 38.02 | 38.31 | 5,691,569 | +0.28(+0.73%) |
Feb 20, 2024 | 37.95 | 38.23 | 37.71 | 38.03 | 6,976,344 | -0.06(-0.16%) |
Feb 16, 2024 | 37.97 | 38.30 | 37.81 | 38.09 | 7,735,298 | -0.40(-1.03%) |
Feb 15, 2024 | 37.91 | 38.53 | 37.91 | 38.49 | 8,696,174 | +0.90(+2.40%) |
Feb 14, 2024 | 37.47 | 37.80 | 37.27 | 37.58 | 14,282,815 | +0.25(+0.67%) |
Feb 13, 2024 | 37.27 | 37.35 | 36.82 | 37.34 | 21,564,614 | -0.70(-1.83%) |
Feb 12, 2024 | 38.24 | 38.40 | 37.95 | 38.03 | 5,412,953 | -0.12(-0.31%) |
Feb 09, 2024 | 38.04 | 38.18 | 37.69 | 38.15 | 5,553,838 | +0.10(+0.26%) |
Feb 08, 2024 | 37.71 | 38.14 | 37.69 | 38.05 | 4,548,387 | +0.21(+0.55%) |
Feb 07, 2024 | 38.00 | 38.05 | 37.61 | 37.84 | 6,724,436 | -0.02(-0.05%) |
Feb 06, 2024 | 37.38 | 37.92 | 37.23 | 37.86 | 7,920,320 | +0.57(+1.52%) |
Feb 05, 2024 | 37.57 | 37.61 | 37.18 | 37.30 | 8,725,449 | -0.75(-1.98%) |
Feb 02, 2024 | 38.10 | 38.30 | 37.40 | 38.05 | 12,931,372 | -0.49(-1.26%) |
Feb 01, 2024 | 37.79 | 38.55 | 37.64 | 38.54 | 10,960,036 | +0.67(+1.76%) |
Jan 31, 2024 | 38.37 | 38.62 | 37.78 | 37.87 | 11,658,955 | -0.28(-0.73%) |
Jan 30, 2024 | 38.29 | 38.48 | 38.07 | 38.15 | 6,978,365 | -0.36(-0.93%) |
Jan 29, 2024 | 38.22 | 38.55 | 38.13 | 38.51 | 5,762,833 | +0.28(+0.73%) |
Jan 26, 2024 | 38.45 | 38.54 | 38.15 | 38.23 | 4,427,924 | -0.17(-0.44%) |
Jan 25, 2024 | 38.42 | 38.56 | 38.21 | 38.40 | 6,646,595 | +0.52(+1.36%) |
Jan 24, 2024 | 38.80 | 38.82 | 37.85 | 37.88 | 7,398,846 | -0.53(-1.37%) |
Jan 23, 2024 | 38.78 | 38.89 | 38.27 | 38.41 | 4,580,853 | -0.21(-0.54%) |
Jan 22, 2024 | 38.57 | 39.03 | 38.47 | 38.62 | 5,890,340 | +0.18(+0.47%) |
Jan 19, 2024 | 38.20 | 38.59 | 37.87 | 38.44 | 8,021,978 | +0.37(+0.97%) |
Jan 18, 2024 | 38.34 | 38.49 | 37.83 | 38.07 | 6,183,897 | -0.25(-0.65%) |
Jan 17, 2024 | 38.56 | 39.01 | 37.92 | 38.32 | 9,818,334 | -0.72(-1.83%) |
Jan 16, 2024 | 39.08 | 39.28 | 38.91 | 39.03 | 11,170,810 | -0.24(-0.61%) |
Jan 12, 2024 | 39.38 | 39.47 | 39.05 | 39.27 | 4,456,492 | +0.30(+0.76%) |
Jan 11, 2024 | 39.14 | 39.25 | 38.81 | 38.98 | 5,186,959 | -0.37(-0.93%) |
Jan 10, 2024 | 39.34 | 39.53 | 39.20 | 39.34 | 4,529,184 | +0.06(+0.15%) |
Jan 09, 2024 | 39.25 | 39.47 | 39.02 | 39.28 | 4,162,648 | -0.28(-0.70%) |
Jan 08, 2024 | 38.99 | 39.60 | 38.93 | 39.56 | 4,845,374 | +0.54(+1.37%) |
Jan 05, 2024 | 38.89 | 39.36 | 38.66 | 39.02 | 5,809,543 | -0.08(-0.20%) |
Jan 04, 2024 | 39.12 | 39.39 | 38.97 | 39.10 | 7,229,159 | -0.10(-0.25%) |
Jan 03, 2024 | 39.86 | 39.86 | 39.13 | 39.20 | 7,475,114 | -0.95(-2.37%) |
Jan 02, 2024 | 39.70 | 40.18 | 39.51 | 40.16 | 6,635,990 | +0.37(+0.92%) |
Dec 29, 2023 | 39.96 | 40.14 | 39.75 | 39.79 | 5,816,576 | -0.44(-1.09%) |
Dec 28, 2023 | 39.98 | 40.23 | 39.89 | 40.23 | 3,790,225 | +0.25(+0.62%) |
Dec 27, 2023 | 39.83 | 39.99 | 39.65 | 39.98 | 4,032,987 | +0.23(+0.57%) |
Dec 26, 2023 | 39.51 | 39.86 | 39.43 | 39.75 | 2,553,983 | +0.29(+0.73%) |
Dec 22, 2023 | 39.42 | 39.74 | 39.27 | 39.46 | 4,962,655 | +0.16(+0.40%) |
Dec 21, 2023 | 39.28 | 39.41 | 38.91 | 39.30 | 6,728,333 | +0.33(+0.84%) |
Dec 20, 2023 | 39.47 | 39.74 | 38.95 | 38.98 | 6,557,233 | -0.50(-1.26%) |
Dec 19, 2023 | 39.34 | 39.58 | 39.33 | 39.47 | 4,713,194 | +0.27(+0.68%) |
Dec 18, 2023 | 39.46 | 39.53 | 39.14 | 39.20 | 6,683,832 | -0.11(-0.28%) |
Dec 15, 2023 | 39.60 | 39.71 | 38.97 | 39.31 | 8,151,314 | -0.48(-1.21%) |
Dec 14, 2023 | 39.49 | 40.05 | 39.41 | 39.79 | 8,797,171 | +1.07(+2.77%) |
Dec 13, 2023 | 37.41 | 38.84 | 37.28 | 38.72 | 7,230,988 | +1.36(+3.63%) |
Dec 12, 2023 | 37.39 | 37.47 | 37.15 | 37.37 | 5,677,554 | -0.01(-0.03%) |
Dec 11, 2023 | 37.16 | 37.44 | 37.07 | 37.38 | 4,956,226 | +0.13(+0.34%) |
Dec 08, 2023 | 37.26 | 37.38 | 36.86 | 37.25 | 4,959,111 | -0.08(-0.21%) |
Dec 07, 2023 | 37.32 | 37.49 | 37.15 | 37.33 | 5,762,205 | +0.05(+0.13%) |
Dec 06, 2023 | 37.63 | 37.79 | 37.26 | 37.28 | 4,916,724 | -0.13(-0.34%) |
Dec 05, 2023 | 37.42 | 37.44 | 37.18 | 37.41 | 7,894,188 | -0.16(-0.42%) |
Dec 04, 2023 | 37.15 | 37.58 | 37.11 | 37.56 | 10,540,561 | +0.21(+0.55%) |
Dec 01, 2023 | 36.58 | 37.39 | 36.47 | 37.36 | 7,401,512 | +0.77(+2.10%) |
Nov 30, 2023 | 36.27 | 36.62 | 36.15 | 36.59 | 5,905,649 | +0.29(+0.81%) |
Nov 29, 2023 | 36.28 | 36.58 | 36.25 | 36.29 | 8,080,539 | +0.28(+0.76%) |
Nov 28, 2023 | 35.71 | 36.07 | 35.56 | 36.02 | 6,563,805 | +0.20(+0.55%) |
Nov 27, 2023 | 35.72 | 36.03 | 35.57 | 35.82 | 4,730,253 | +0.13(+0.36%) |
Nov 24, 2023 | 35.50 | 35.71 | 35.32 | 35.70 | 2,666,155 | +0.14(+0.39%) |
Nov 22, 2023 | 35.73 | 35.85 | 35.42 | 35.56 | 5,038,042 | +0.11(+0.30%) |
Nov 21, 2023 | 35.49 | 35.58 | 35.35 | 35.45 | 3,358,386 | -0.18(-0.50%) |
Nov 20, 2023 | 35.29 | 35.63 | 35.01 | 35.63 | 4,302,406 | +0.28(+0.78%) |
Nov 17, 2023 | 35.70 | 35.71 | 35.20 | 35.35 | 4,495,630 | -0.04(-0.11%) |
Nov 16, 2023 | 35.50 | 35.58 | 35.29 | 35.39 | 5,114,783 | -0.01(-0.03%) |
Nov 15, 2023 | 35.25 | 35.71 | 35.25 | 35.40 | 7,293,826 | +0.08(+0.22%) |
Nov 14, 2023 | 34.67 | 35.60 | 34.52 | 35.32 | 10,710,590 | +1.81(+5.40%) |
Nov 13, 2023 | 33.53 | 33.64 | 33.31 | 33.51 | 4,389,311 | -0.28(-0.84%) |
Nov 10, 2023 | 33.66 | 33.85 | 33.36 | 33.80 | 6,073,424 | +0.37(+1.12%) |
Nov 09, 2023 | 34.04 | 34.06 | 33.37 | 33.42 | 7,463,600 | -0.52(-1.53%) |
Nov 08, 2023 | 33.91 | 34.02 | 33.77 | 33.95 | 7,425,710 | +0.20(+0.58%) |
Nov 07, 2023 | 33.99 | 34.05 | 33.71 | 33.75 | 6,694,478 | -0.28(-0.84%) |
Nov 06, 2023 | 34.45 | 34.47 | 33.86 | 34.03 | 7,561,370 | -0.47(-1.37%) |
Nov 03, 2023 | 34.33 | 35.01 | 34.24 | 34.51 | 8,725,333 | +0.80(+2.36%) |
Nov 02, 2023 | 33.23 | 33.86 | 33.16 | 33.71 | 9,035,241 | +1.01(+3.10%) |
Nov 01, 2023 | 32.57 | 32.74 | 32.34 | 32.70 | 8,488,741 | +0.17(+0.51%) |
Oct 31, 2023 | 32.18 | 32.57 | 31.87 | 32.53 | 8,640,186 | +0.64(+2.00%) |
Oct 30, 2023 | 31.98 | 32.16 | 31.44 | 31.89 | 7,195,708 | +0.10(+0.31%) |
Oct 27, 2023 | 32.39 | 32.39 | 31.68 | 31.79 | 10,531,746 | -0.51(-1.58%) |
Oct 26, 2023 | 31.77 | 32.53 | 31.74 | 32.30 | 10,849,780 | +0.67(+2.11%) |
Oct 25, 2023 | 31.98 | 32.09 | 31.55 | 31.64 | 8,628,217 | -0.68(-2.10%) |
Oct 24, 2023 | 32.02 | 32.39 | 32.01 | 32.31 | 5,849,315 | +0.40(+1.26%) |
Oct 23, 2023 | 31.91 | 32.34 | 31.81 | 31.91 | 6,826,520 | -0.28(-0.86%) |
Oct 20, 2023 | 32.50 | 32.66 | 32.18 | 32.19 | 8,706,097 | -0.17(-0.52%) |
Oct 19, 2023 | 32.90 | 33.15 | 32.33 | 32.35 | 10,558,582 | -0.82(-2.46%) |
Oct 18, 2023 | 33.69 | 33.81 | 33.16 | 33.17 | 8,458,709 | -0.75(-2.20%) |
Oct 17, 2023 | 33.83 | 34.37 | 33.69 | 33.92 | 7,366,178 | -0.18(-0.52%) |
Oct 16, 2023 | 33.96 | 34.20 | 33.60 | 34.09 | 7,854,355 | +0.34(+1.02%) |
Oct 13, 2023 | 33.94 | 34.05 | 33.59 | 33.75 | 5,787,964 | -0.01(-0.03%) |
Oct 12, 2023 | 34.10 | 34.15 | 33.59 | 33.76 | 6,074,153 | -0.45(-1.32%) |
Oct 11, 2023 | 33.81 | 34.22 | 33.75 | 34.21 | 5,268,642 | +0.68(+2.02%) |
Oct 10, 2023 | 33.39 | 33.82 | 33.22 | 33.53 | 5,065,238 | +0.12(+0.35%) |
Oct 09, 2023 | 32.80 | 33.50 | 32.77 | 33.42 | 6,367,542 | +0.43(+1.31%) |
Oct 06, 2023 | 32.59 | 33.19 | 32.26 | 32.98 | 10,397,494 | +0.13(+0.39%) |
Oct 05, 2023 | 32.64 | 32.89 | 32.45 | 32.85 | 7,995,084 | +0.24(+0.72%) |
Oct 04, 2023 | 32.49 | 32.66 | 32.06 | 32.62 | 9,402,730 | +0.34(+1.07%) |
Oct 03, 2023 | 32.70 | 32.85 | 32.18 | 32.28 | 9,358,846 | -0.60(-1.82%) |