Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.12 | 35.80 | 34.98 | 35.76 | 7,581,185 | +0.29(+0.82%) |
May 30, 2024 | 35.00 | 35.49 | 34.93 | 35.47 | 2,056,183 | +0.62(+1.78%) |
May 29, 2024 | 35.23 | 35.34 | 34.69 | 34.85 | 2,229,942 | -0.93(-2.60%) |
May 28, 2024 | 35.70 | 35.83 | 35.16 | 35.78 | 2,565,603 | +0.20(+0.56%) |
May 24, 2024 | 35.33 | 36.03 | 35.31 | 35.58 | 2,834,196 | +0.51(+1.45%) |
May 23, 2024 | 36.08 | 36.29 | 34.83 | 35.07 | 5,429,719 | -1.73(-4.71%) |
May 22, 2024 | 37.51 | 37.60 | 36.81 | 36.81 | 2,962,293 | -1.15(-3.03%) |
May 21, 2024 | 37.80 | 38.61 | 37.79 | 37.96 | 2,747,839 | -0.52(-1.34%) |
May 20, 2024 | 38.65 | 38.93 | 38.35 | 38.47 | 2,830,425 | -0.38(-0.97%) |
May 17, 2024 | 38.82 | 39.09 | 38.52 | 38.85 | 2,026,709 | +0.06(+0.15%) |
May 16, 2024 | 38.78 | 39.16 | 38.65 | 38.79 | 1,841,368 | +0.31(+0.80%) |
May 15, 2024 | 39.18 | 39.23 | 38.45 | 38.48 | 2,488,134 | -0.42(-1.07%) |
May 14, 2024 | 38.28 | 38.95 | 38.13 | 38.90 | 2,388,371 | +0.36(+0.93%) |
May 13, 2024 | 37.93 | 38.73 | 37.65 | 38.54 | 3,615,627 | +1.04(+2.77%) |
May 10, 2024 | 37.80 | 37.94 | 37.23 | 37.50 | 2,278,787 | -0.25(-0.66%) |
May 09, 2024 | 37.37 | 37.76 | 37.09 | 37.75 | 1,775,112 | +0.80(+2.17%) |
May 08, 2024 | 36.57 | 37.18 | 36.50 | 36.95 | 1,542,248 | -0.02(-0.05%) |
May 07, 2024 | 37.08 | 37.38 | 36.73 | 36.97 | 2,105,898 | -0.39(-1.03%) |
May 06, 2024 | 37.87 | 38.01 | 36.98 | 37.35 | 2,054,394 | -0.71(-1.87%) |
May 03, 2024 | 37.68 | 38.21 | 37.61 | 38.07 | 2,665,790 | +1.04(+2.81%) |
May 02, 2024 | 36.55 | 37.47 | 36.08 | 37.02 | 5,300,012 | +1.43(+4.01%) |
May 01, 2024 | 36.48 | 37.04 | 35.60 | 35.60 | 4,851,628 | -0.58(-1.62%) |
Apr 30, 2024 | 37.10 | 37.44 | 35.76 | 36.18 | 6,174,468 | -3.50(-8.82%) |
Apr 29, 2024 | 39.45 | 39.95 | 39.35 | 39.68 | 3,806,499 | +0.39(+0.98%) |
Apr 26, 2024 | 39.28 | 40.05 | 39.28 | 39.29 | 3,068,061 | +0.60(+1.56%) |
Apr 25, 2024 | 38.23 | 38.79 | 38.23 | 38.69 | 2,393,438 | +0.24(+0.62%) |
Apr 24, 2024 | 38.14 | 38.50 | 37.87 | 38.45 | 4,052,838 | +0.44(+1.15%) |
Apr 23, 2024 | 37.08 | 38.19 | 37.08 | 38.02 | 2,737,150 | +1.12(+3.04%) |
Apr 22, 2024 | 37.06 | 37.15 | 36.46 | 36.90 | 2,426,604 | +0.13(+0.35%) |
Apr 19, 2024 | 36.70 | 37.02 | 36.32 | 36.77 | 3,079,445 | -0.12(-0.32%) |
Apr 18, 2024 | 36.92 | 36.92 | 36.25 | 36.89 | 2,853,763 | +0.34(+0.92%) |
Apr 17, 2024 | 36.78 | 36.98 | 36.39 | 36.55 | 2,228,776 | -0.07(-0.19%) |
Apr 16, 2024 | 36.77 | 37.12 | 36.19 | 36.62 | 2,590,696 | -0.77(-2.07%) |
Apr 15, 2024 | 37.46 | 37.71 | 37.05 | 37.39 | 2,627,908 | +0.39(+1.04%) |
Apr 12, 2024 | 37.81 | 37.98 | 37.00 | 37.00 | 2,018,962 | -1.25(-3.26%) |
Apr 11, 2024 | 38.67 | 38.93 | 38.04 | 38.25 | 1,317,672 | -0.01(-0.03%) |
Apr 10, 2024 | 38.60 | 38.96 | 38.04 | 38.26 | 2,110,676 | -0.53(-1.35%) |
Apr 09, 2024 | 38.39 | 38.83 | 38.31 | 38.79 | 1,511,573 | +0.76(+2.01%) |
Apr 08, 2024 | 38.39 | 38.62 | 37.65 | 38.03 | 2,360,117 | -0.30(-0.78%) |
Apr 05, 2024 | 38.90 | 38.90 | 38.09 | 38.32 | 2,443,413 | -0.76(-1.95%) |
Apr 04, 2024 | 39.54 | 39.59 | 38.97 | 39.09 | 1,484,581 | -0.01(-0.03%) |
Apr 03, 2024 | 39.15 | 39.25 | 38.86 | 39.10 | 2,234,139 | -0.44(-1.10%) |
Apr 02, 2024 | 39.72 | 40.43 | 39.14 | 39.53 | 2,130,394 | -0.30(-0.75%) |
Apr 01, 2024 | 39.78 | 40.16 | 39.61 | 39.83 | 1,462,357 | +0.40(+1.01%) |
Mar 28, 2024 | 38.92 | 39.74 | 38.67 | 39.43 | 2,313,906 | +0.82(+2.13%) |
Mar 27, 2024 | 38.82 | 39.02 | 38.23 | 38.61 | 2,295,829 | -0.08(-0.20%) |
Mar 26, 2024 | 38.41 | 38.82 | 37.92 | 38.69 | 1,932,257 | +0.46(+1.19%) |
Mar 25, 2024 | 38.16 | 38.47 | 37.60 | 38.23 | 2,578,804 | +0.69(+1.85%) |
Mar 22, 2024 | 38.11 | 38.11 | 37.31 | 37.54 | 1,957,880 | -1.11(-2.87%) |
Mar 21, 2024 | 39.47 | 39.63 | 38.23 | 38.65 | 3,399,865 | -0.63(-1.61%) |
Mar 20, 2024 | 38.06 | 39.31 | 38.06 | 39.28 | 3,887,032 | +1.53(+4.04%) |
Mar 19, 2024 | 39.64 | 40.02 | 37.09 | 37.76 | 6,577,424 | -3.07(-7.52%) |
Mar 18, 2024 | 41.85 | 42.11 | 40.59 | 40.83 | 2,154,020 | -0.74(-1.79%) |
Mar 15, 2024 | 42.21 | 43.06 | 41.43 | 41.57 | 4,368,520 | -0.27(-0.64%) |
Mar 14, 2024 | 42.39 | 42.57 | 41.52 | 41.84 | 3,730,713 | -0.46(-1.08%) |
Mar 13, 2024 | 42.82 | 43.38 | 42.29 | 42.30 | 3,661,355 | -0.41(-0.95%) |
Mar 12, 2024 | 42.06 | 43.45 | 42.06 | 42.70 | 5,273,648 | +1.26(+3.04%) |
Mar 11, 2024 | 40.95 | 41.65 | 40.94 | 41.44 | 2,891,954 | +0.56(+1.38%) |
Mar 08, 2024 | 40.80 | 41.35 | 40.75 | 40.88 | 2,174,601 | +0.15(+0.37%) |
Mar 07, 2024 | 40.83 | 41.38 | 40.41 | 40.73 | 3,592,037 | -0.61(-1.49%) |
Mar 06, 2024 | 41.68 | 42.41 | 41.21 | 41.35 | 4,952,700 | +0.60(+1.48%) |
Mar 05, 2024 | 41.03 | 41.42 | 40.67 | 40.74 | 2,970,821 | -0.73(-1.77%) |
Mar 04, 2024 | 41.96 | 42.26 | 41.13 | 41.47 | 3,004,241 | -0.93(-2.20%) |
Mar 01, 2024 | 42.76 | 43.45 | 42.20 | 42.41 | 2,602,687 | +0.06(+0.14%) |
Feb 29, 2024 | 43.44 | 43.68 | 42.27 | 42.35 | 5,315,106 | -0.85(-1.97%) |
Feb 28, 2024 | 41.96 | 43.38 | 41.76 | 43.20 | 6,461,293 | +1.21(+2.89%) |
Feb 27, 2024 | 42.09 | 42.85 | 41.97 | 41.98 | 3,658,027 | +0.51(+1.24%) |
Feb 26, 2024 | 41.57 | 41.90 | 41.24 | 41.47 | 3,240,627 | -0.16(-0.38%) |
Feb 23, 2024 | 41.37 | 41.71 | 41.21 | 41.63 | 3,698,166 | +0.40(+0.96%) |
Feb 22, 2024 | 41.37 | 41.75 | 40.54 | 41.23 | 2,985,145 | +0.16(+0.38%) |
Feb 21, 2024 | 40.97 | 41.26 | 40.60 | 41.07 | 4,171,879 | +0.58(+1.44%) |
Feb 20, 2024 | 40.56 | 41.00 | 40.37 | 40.49 | 3,256,153 | -0.33(-0.80%) |
Feb 16, 2024 | 41.02 | 41.37 | 40.72 | 40.82 | 4,526,674 | +0.48(+1.20%) |
Feb 15, 2024 | 39.78 | 40.88 | 39.69 | 40.33 | 3,286,558 | +0.46(+1.16%) |
Feb 14, 2024 | 39.49 | 40.16 | 39.49 | 39.87 | 2,568,741 | +0.66(+1.69%) |
Feb 13, 2024 | 39.92 | 40.63 | 38.99 | 39.21 | 2,565,674 | -1.37(-3.38%) |
Feb 12, 2024 | 39.74 | 41.06 | 39.69 | 40.58 | 3,148,639 | +0.78(+1.96%) |
Feb 09, 2024 | 38.95 | 39.89 | 38.95 | 39.80 | 2,528,737 | +0.65(+1.66%) |
Feb 08, 2024 | 39.53 | 39.61 | 39.00 | 39.15 | 3,868,081 | -0.73(-1.83%) |
Feb 07, 2024 | 41.76 | 41.86 | 39.12 | 39.88 | 8,824,845 | +2.91(+7.88%) |
Feb 06, 2024 | 36.29 | 37.52 | 36.22 | 36.97 | 5,550,347 | +1.49(+4.20%) |
Feb 05, 2024 | 34.66 | 35.53 | 34.37 | 35.47 | 4,812,968 | +0.68(+1.96%) |
Feb 02, 2024 | 34.56 | 34.93 | 34.30 | 34.79 | 4,093,304 | -0.23(-0.65%) |
Feb 01, 2024 | 34.80 | 35.36 | 34.72 | 35.02 | 3,077,626 | +0.87(+2.54%) |
Jan 31, 2024 | 34.19 | 34.83 | 33.45 | 34.15 | 4,454,991 | -0.52(-1.51%) |
Jan 30, 2024 | 34.95 | 35.26 | 34.51 | 34.67 | 2,818,923 | -0.99(-2.77%) |
Jan 29, 2024 | 35.26 | 35.72 | 34.71 | 35.66 | 2,865,969 | +0.61(+1.75%) |
Jan 26, 2024 | 35.06 | 35.40 | 34.68 | 35.05 | 3,057,786 | -0.14(-0.39%) |
Jan 25, 2024 | 36.63 | 36.73 | 34.98 | 35.19 | 3,094,506 | -1.43(-3.91%) |
Jan 24, 2024 | 36.55 | 37.87 | 36.49 | 36.62 | 5,100,673 | +1.12(+3.14%) |
Jan 23, 2024 | 35.26 | 35.81 | 34.87 | 35.50 | 4,982,774 | +1.49(+4.38%) |
Jan 22, 2024 | 33.43 | 34.56 | 33.12 | 34.01 | 3,350,993 | -0.79(-2.27%) |
Jan 19, 2024 | 34.91 | 34.91 | 34.33 | 34.80 | 3,465,470 | -0.40(-1.15%) |
Jan 18, 2024 | 35.15 | 35.67 | 34.86 | 35.21 | 3,387,129 | +0.72(+2.09%) |
Jan 17, 2024 | 34.35 | 34.85 | 34.27 | 34.49 | 4,743,776 | -1.18(-3.32%) |
Jan 16, 2024 | 36.25 | 36.25 | 35.36 | 35.67 | 5,957,149 | -1.33(-3.60%) |
Jan 12, 2024 | 37.52 | 37.87 | 36.75 | 37.01 | 3,356,203 | -0.62(-1.65%) |
Jan 11, 2024 | 38.22 | 38.28 | 36.95 | 37.63 | 3,503,237 | -0.28(-0.73%) |
Jan 10, 2024 | 38.50 | 38.50 | 37.48 | 37.90 | 6,992,734 | -0.76(-1.97%) |
Jan 09, 2024 | 39.30 | 39.33 | 38.49 | 38.66 | 4,046,445 | -1.22(-3.07%) |
Jan 08, 2024 | 39.94 | 40.21 | 38.91 | 39.89 | 4,797,561 | -0.52(-1.29%) |
Jan 05, 2024 | 40.48 | 40.49 | 39.14 | 40.41 | 9,340,365 | -1.17(-2.80%) |
Jan 04, 2024 | 41.44 | 42.42 | 41.26 | 41.58 | 3,098,801 | -0.83(-1.96%) |
Jan 03, 2024 | 41.77 | 42.76 | 41.74 | 42.41 | 2,445,229 | +0.50(+1.20%) |
Jan 02, 2024 | 41.32 | 42.11 | 41.09 | 41.90 | 2,540,048 | +0.01(+0.02%) |
Dec 29, 2023 | 41.59 | 42.05 | 41.55 | 41.89 | 2,083,648 | +0.15(+0.35%) |
Dec 28, 2023 | 41.75 | 42.08 | 41.48 | 41.74 | 1,706,573 | +0.56(+1.37%) |
Dec 27, 2023 | 41.15 | 41.60 | 41.06 | 41.18 | 1,124,736 | +0.23(+0.55%) |
Dec 26, 2023 | 41.28 | 41.69 | 40.81 | 40.95 | 1,569,796 | -0.11(-0.26%) |
Dec 22, 2023 | 40.54 | 41.24 | 40.54 | 41.06 | 2,265,239 | +0.06(+0.14%) |
Dec 21, 2023 | 40.85 | 41.21 | 40.42 | 41.00 | 2,538,320 | +1.09(+2.72%) |
Dec 20, 2023 | 40.63 | 40.80 | 39.89 | 39.92 | 3,323,598 | -0.89(-2.18%) |
Dec 19, 2023 | 40.11 | 40.83 | 40.08 | 40.81 | 2,499,427 | +1.23(+3.12%) |
Dec 18, 2023 | 39.33 | 39.86 | 39.11 | 39.57 | 2,597,933 | +0.05(+0.12%) |
Dec 15, 2023 | 39.74 | 39.91 | 39.17 | 39.52 | 3,925,583 | -0.13(-0.32%) |
Dec 14, 2023 | 39.73 | 40.25 | 39.47 | 39.65 | 3,336,753 | +0.40(+1.03%) |
Dec 13, 2023 | 39.69 | 39.72 | 38.50 | 39.25 | 3,916,861 | -0.56(-1.41%) |
Dec 12, 2023 | 39.49 | 39.83 | 38.61 | 39.81 | 3,207,494 | +0.39(+1.00%) |
Dec 11, 2023 | 39.24 | 39.58 | 38.85 | 39.41 | 2,588,367 | +0.01(+0.02%) |
Dec 08, 2023 | 39.49 | 40.01 | 39.39 | 39.40 | 1,562,492 | -0.04(-0.10%) |
Dec 07, 2023 | 40.09 | 40.25 | 38.77 | 39.44 | 4,390,972 | -0.55(-1.38%) |
Dec 06, 2023 | 40.72 | 40.73 | 39.40 | 40.00 | 4,266,965 | -0.36(-0.88%) |
Dec 05, 2023 | 40.89 | 40.97 | 39.80 | 40.35 | 4,086,437 | -1.18(-2.85%) |
Dec 04, 2023 | 42.46 | 42.48 | 41.15 | 41.54 | 3,393,017 | -1.64(-3.80%) |
Dec 01, 2023 | 42.26 | 43.18 | 42.00 | 43.18 | 2,966,447 | +0.54(+1.27%) |
Nov 30, 2023 | 42.12 | 42.63 | 40.69 | 42.63 | 5,106,734 | +0.18(+0.42%) |
Nov 29, 2023 | 43.20 | 43.46 | 42.18 | 42.46 | 4,513,294 | -1.23(-2.82%) |
Nov 28, 2023 | 44.06 | 44.21 | 43.54 | 43.69 | 1,869,756 | -0.21(-0.47%) |
Nov 27, 2023 | 44.03 | 44.39 | 43.78 | 43.90 | 2,810,201 | -0.08(-0.18%) |
Nov 24, 2023 | 44.23 | 44.55 | 43.96 | 43.98 | 2,483,140 | -0.50(-1.13%) |
Nov 22, 2023 | 45.26 | 45.29 | 44.43 | 44.48 | 1,993,042 | -0.72(-1.59%) |
Nov 21, 2023 | 45.02 | 46.53 | 44.79 | 45.20 | 1,740,813 | -0.35(-0.78%) |
Nov 20, 2023 | 45.46 | 45.74 | 45.18 | 45.55 | 1,401,608 | +0.37(+0.83%) |
Nov 17, 2023 | 45.39 | 45.69 | 45.14 | 45.18 | 1,760,727 | +0.05(+0.11%) |
Nov 16, 2023 | 44.78 | 45.97 | 44.60 | 45.13 | 2,182,199 | +0.00(+0.00%) |
Nov 15, 2023 | 44.77 | 45.75 | 44.77 | 45.13 | 2,032,063 | +0.42(+0.95%) |
Nov 14, 2023 | 44.11 | 45.18 | 43.81 | 44.70 | 2,418,915 | +0.90(+2.05%) |
Nov 13, 2023 | 43.82 | 44.15 | 43.30 | 43.81 | 2,195,674 | +0.14(+0.32%) |
Nov 10, 2023 | 42.33 | 43.86 | 42.25 | 43.67 | 2,076,614 | +1.20(+2.83%) |
Nov 09, 2023 | 43.21 | 43.96 | 42.43 | 42.47 | 3,269,251 | -0.51(-1.19%) |
Nov 08, 2023 | 43.82 | 44.32 | 42.81 | 42.98 | 3,288,768 | -0.83(-1.89%) |
Nov 07, 2023 | 43.94 | 44.65 | 43.74 | 43.81 | 3,844,295 | -0.46(-1.05%) |
Nov 06, 2023 | 45.03 | 45.28 | 44.16 | 44.27 | 3,365,474 | -0.40(-0.90%) |
Nov 03, 2023 | 46.02 | 46.75 | 44.53 | 44.67 | 4,620,524 | -0.39(-0.87%) |
Nov 02, 2023 | 44.30 | 45.41 | 44.02 | 45.07 | 6,974,303 | +1.20(+2.74%) |
Nov 01, 2023 | 43.32 | 44.93 | 40.84 | 43.87 | 13,041,533 | -7.88(-15.22%) |
Oct 31, 2023 | 52.09 | 52.09 | 51.11 | 51.74 | 1,653,294 | -0.55(-1.05%) |
Oct 30, 2023 | 51.68 | 52.59 | 51.64 | 52.29 | 1,758,984 | +0.60(+1.16%) |
Oct 27, 2023 | 51.94 | 52.10 | 51.58 | 51.69 | 1,282,229 | +0.40(+0.79%) |
Oct 26, 2023 | 51.82 | 52.21 | 51.08 | 51.29 | 1,217,552 | -0.69(-1.33%) |
Oct 25, 2023 | 52.05 | 52.67 | 51.82 | 51.98 | 1,017,802 | -0.79(-1.49%) |
Oct 24, 2023 | 51.10 | 52.99 | 50.81 | 52.77 | 1,865,470 | +2.01(+3.96%) |
Oct 23, 2023 | 50.45 | 51.43 | 50.06 | 50.76 | 1,376,745 | +0.08(+0.16%) |
Oct 20, 2023 | 51.08 | 51.32 | 50.53 | 50.68 | 1,532,582 | -0.63(-1.23%) |
Oct 19, 2023 | 52.08 | 52.46 | 51.13 | 51.31 | 1,565,319 | -0.99(-1.90%) |
Oct 18, 2023 | 51.59 | 52.32 | 51.27 | 52.30 | 2,911,645 | +0.23(+0.43%) |
Oct 17, 2023 | 51.84 | 52.36 | 51.78 | 52.08 | 1,065,080 | -0.25(-0.47%) |
Oct 16, 2023 | 52.82 | 53.04 | 52.28 | 52.32 | 1,205,161 | -0.58(-1.10%) |
Oct 13, 2023 | 52.81 | 53.33 | 52.67 | 52.90 | 1,402,611 | -0.07(-0.13%) |
Oct 12, 2023 | 54.31 | 54.45 | 52.81 | 52.97 | 1,869,197 | -1.17(-2.16%) |
Oct 11, 2023 | 54.42 | 55.28 | 54.08 | 54.15 | 1,615,703 | +0.22(+0.40%) |
Oct 10, 2023 | 53.51 | 54.42 | 53.41 | 53.93 | 1,432,650 | +1.09(+2.07%) |
Oct 09, 2023 | 52.75 | 53.08 | 52.15 | 52.84 | 1,633,145 | +0.03(+0.06%) |
Oct 06, 2023 | 52.05 | 53.50 | 51.83 | 52.81 | 1,502,236 | +0.59(+1.13%) |
Oct 05, 2023 | 52.30 | 52.70 | 52.01 | 52.22 | 1,190,672 | -0.33(-0.64%) |
Oct 04, 2023 | 53.34 | 53.50 | 51.85 | 52.55 | 1,746,135 | -0.91(-1.69%) |
Oct 03, 2023 | 53.65 | 54.36 | 53.32 | 53.46 | 960,715 | -1.02(-1.88%) |