Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 34.18 | 34.23 | 33.23 | 33.55 | 11,163,565 | -0.84(-2.44%) |
Jun 07, 2024 | 34.48 | 34.86 | 34.22 | 34.39 | 8,340,209 | -0.18(-0.52%) |
Jun 06, 2024 | 34.21 | 34.70 | 33.65 | 34.57 | 8,799,629 | +0.30(+0.88%) |
Jun 05, 2024 | 35.26 | 35.27 | 34.13 | 34.27 | 9,923,653 | -0.95(-2.69%) |
Jun 04, 2024 | 34.67 | 35.32 | 34.27 | 35.22 | 8,760,639 | +0.52(+1.51%) |
Jun 03, 2024 | 34.96 | 35.07 | 34.60 | 34.70 | 6,356,828 | -0.27(-0.76%) |
May 31, 2024 | 34.30 | 34.98 | 34.24 | 34.96 | 12,567,260 | +0.71(+2.08%) |
May 30, 2024 | 34.32 | 34.44 | 34.16 | 34.25 | 6,779,366 | -0.01(-0.03%) |
May 29, 2024 | 34.59 | 34.82 | 34.23 | 34.26 | 8,372,486 | -0.39(-1.11%) |
May 28, 2024 | 35.30 | 35.37 | 34.61 | 34.65 | 7,446,899 | -0.79(-2.23%) |
May 24, 2024 | 35.45 | 35.75 | 35.25 | 35.44 | 5,767,187 | +0.05(+0.14%) |
May 23, 2024 | 35.77 | 35.84 | 35.30 | 35.39 | 5,402,263 | -0.57(-1.59%) |
May 22, 2024 | 35.61 | 36.03 | 35.45 | 35.96 | 6,562,442 | +0.45(+1.28%) |
May 21, 2024 | 35.55 | 35.69 | 35.29 | 35.51 | 6,082,224 | +0.14(+0.39%) |
May 20, 2024 | 35.50 | 35.71 | 35.35 | 35.37 | 5,822,778 | -0.22(-0.61%) |
May 17, 2024 | 35.54 | 35.66 | 35.23 | 35.58 | 6,189,005 | -0.07(-0.19%) |
May 16, 2024 | 35.46 | 35.85 | 35.46 | 35.65 | 6,367,009 | +0.22(+0.61%) |
May 15, 2024 | 35.77 | 35.88 | 35.42 | 35.44 | 6,234,265 | -0.34(-0.94%) |
May 14, 2024 | 36.25 | 36.28 | 35.69 | 35.77 | 6,211,661 | -0.30(-0.82%) |
May 13, 2024 | 35.87 | 36.23 | 35.84 | 36.07 | 8,660,977 | +0.25(+0.69%) |
May 10, 2024 | 35.26 | 35.86 | 35.21 | 35.82 | 6,340,659 | +0.52(+1.48%) |
May 09, 2024 | 35.50 | 35.55 | 35.13 | 35.30 | 5,085,880 | -0.18(-0.50%) |
May 08, 2024 | 35.40 | 35.64 | 35.40 | 35.48 | 7,855,502 | +0.08(+0.22%) |
May 07, 2024 | 35.42 | 35.64 | 35.14 | 35.40 | 7,736,735 | +0.07(+0.20%) |
May 06, 2024 | 35.99 | 36.02 | 35.12 | 35.33 | 8,669,837 | -0.60(-1.68%) |
May 03, 2024 | 36.27 | 36.33 | 35.79 | 35.93 | 7,185,777 | -0.37(-1.01%) |
May 02, 2024 | 35.97 | 36.64 | 35.96 | 36.30 | 11,506,592 | +0.43(+1.21%) |
May 01, 2024 | 36.83 | 37.27 | 35.46 | 35.86 | 15,764,440 | -2.30(-6.03%) |
Apr 30, 2024 | 38.18 | 38.27 | 37.72 | 38.16 | 9,719,212 | -0.04(-0.10%) |
Apr 29, 2024 | 37.76 | 38.21 | 37.72 | 38.20 | 6,234,881 | +0.48(+1.28%) |
Apr 26, 2024 | 37.52 | 38.12 | 37.52 | 37.72 | 5,404,733 | -0.21(-0.55%) |
Apr 25, 2024 | 38.32 | 38.51 | 37.65 | 37.93 | 6,745,907 | -0.20(-0.52%) |
Apr 24, 2024 | 36.98 | 38.50 | 36.94 | 38.12 | 7,383,445 | +0.49(+1.31%) |
Apr 23, 2024 | 37.61 | 37.81 | 37.52 | 37.63 | 5,926,735 | -0.08(-0.21%) |
Apr 22, 2024 | 37.48 | 37.79 | 37.26 | 37.71 | 7,055,178 | +0.37(+0.98%) |
Apr 19, 2024 | 36.86 | 37.39 | 36.56 | 37.34 | 9,224,193 | +0.66(+1.81%) |
Apr 18, 2024 | 36.72 | 36.86 | 36.23 | 36.68 | 6,848,724 | +0.21(+0.57%) |
Apr 17, 2024 | 36.41 | 36.51 | 36.05 | 36.47 | 6,247,799 | +0.31(+0.85%) |
Apr 16, 2024 | 36.03 | 36.28 | 35.88 | 36.17 | 8,796,004 | +0.28(+0.77%) |
Apr 15, 2024 | 35.81 | 36.01 | 35.62 | 35.89 | 7,072,304 | +0.37(+1.03%) |
Apr 12, 2024 | 36.08 | 36.14 | 35.46 | 35.53 | 6,469,170 | -0.63(-1.75%) |
Apr 11, 2024 | 36.55 | 36.63 | 35.92 | 36.16 | 5,853,424 | -0.24(-0.65%) |
Apr 10, 2024 | 36.58 | 36.69 | 36.18 | 36.40 | 5,605,709 | -0.34(-0.92%) |
Apr 09, 2024 | 36.68 | 36.82 | 36.41 | 36.73 | 4,137,592 | +0.11(+0.30%) |
Apr 08, 2024 | 36.44 | 36.68 | 36.28 | 36.62 | 4,705,380 | -0.01(-0.03%) |
Apr 05, 2024 | 36.86 | 36.87 | 36.20 | 36.63 | 7,335,926 | -0.19(-0.51%) |
Apr 04, 2024 | 37.20 | 37.27 | 36.77 | 36.82 | 8,598,934 | -0.12(-0.32%) |
Apr 03, 2024 | 36.96 | 37.24 | 36.76 | 36.94 | 7,544,894 | -0.02(-0.05%) |
Apr 02, 2024 | 36.76 | 37.18 | 36.70 | 36.96 | 8,409,129 | +0.33(+0.89%) |
Apr 01, 2024 | 36.55 | 36.86 | 36.49 | 36.63 | 7,917,183 | +0.16(+0.43%) |
Mar 28, 2024 | 36.23 | 36.48 | 36.23 | 36.47 | 7,242,787 | +0.37(+1.01%) |
Mar 27, 2024 | 36.21 | 36.41 | 35.96 | 36.11 | 5,290,646 | +0.16(+0.44%) |
Mar 26, 2024 | 35.86 | 36.23 | 35.79 | 35.95 | 10,314,581 | +0.19(+0.53%) |
Mar 25, 2024 | 35.47 | 35.83 | 35.40 | 35.76 | 9,153,344 | +0.33(+0.92%) |
Mar 22, 2024 | 35.29 | 35.53 | 35.15 | 35.44 | 8,984,040 | +0.25(+0.70%) |
Mar 21, 2024 | 34.99 | 35.24 | 34.90 | 35.19 | 7,514,457 | +0.25(+0.71%) |
Mar 20, 2024 | 34.90 | 35.28 | 34.62 | 34.94 | 10,068,112 | +0.08(+0.23%) |
Mar 19, 2024 | 34.45 | 34.88 | 34.42 | 34.86 | 8,001,834 | +0.35(+1.00%) |
Mar 18, 2024 | 33.97 | 34.63 | 33.88 | 34.52 | 8,895,456 | +0.54(+1.60%) |
Mar 15, 2024 | 33.86 | 34.20 | 33.82 | 33.97 | 12,887,915 | +0.05(+0.15%) |
Mar 14, 2024 | 34.10 | 34.20 | 33.69 | 33.92 | 9,330,000 | -0.21(-0.61%) |
Mar 13, 2024 | 34.45 | 34.54 | 33.94 | 34.13 | 11,291,836 | -0.07(-0.20%) |
Mar 12, 2024 | 34.45 | 34.51 | 34.17 | 34.20 | 6,972,810 | -0.38(-1.09%) |
Mar 11, 2024 | 34.48 | 34.83 | 34.45 | 34.58 | 7,784,544 | +0.14(+0.40%) |
Mar 08, 2024 | 33.98 | 34.53 | 33.91 | 34.44 | 5,941,346 | +0.34(+0.99%) |
Mar 07, 2024 | 34.82 | 34.83 | 34.01 | 34.10 | 6,660,273 | -0.44(-1.29%) |
Mar 06, 2024 | 34.37 | 34.63 | 34.35 | 34.55 | 7,515,240 | +0.21(+0.63%) |
Mar 05, 2024 | 34.40 | 34.57 | 34.20 | 34.33 | 9,129,143 | +0.09(+0.26%) |
Mar 04, 2024 | 34.25 | 34.48 | 34.02 | 34.24 | 9,030,728 | -0.09(-0.26%) |
Mar 01, 2024 | 34.51 | 34.54 | 34.18 | 34.33 | 6,172,709 | -0.15(-0.43%) |
Feb 29, 2024 | 34.80 | 34.88 | 34.31 | 34.48 | 15,605,298 | -0.25(-0.73%) |
Feb 28, 2024 | 35.05 | 35.07 | 34.69 | 34.73 | 5,025,883 | -0.25(-0.73%) |
Feb 27, 2024 | 35.21 | 35.28 | 34.77 | 34.99 | 4,916,054 | -0.16(-0.45%) |
Feb 26, 2024 | 35.08 | 35.33 | 35.05 | 35.14 | 7,193,354 | -0.09(-0.25%) |
Feb 23, 2024 | 35.61 | 35.75 | 35.21 | 35.23 | 6,338,381 | -0.35(-0.99%) |
Feb 22, 2024 | 35.26 | 35.65 | 35.09 | 35.58 | 6,815,095 | +0.02(+0.06%) |
Feb 21, 2024 | 35.02 | 35.58 | 34.93 | 35.56 | 9,948,279 | +0.75(+2.16%) |
Feb 20, 2024 | 34.20 | 34.88 | 34.20 | 34.81 | 8,912,515 | +0.79(+2.33%) |
Feb 16, 2024 | 34.12 | 34.35 | 33.99 | 34.02 | 6,552,920 | -0.16(-0.46%) |
Feb 15, 2024 | 33.47 | 34.37 | 33.47 | 34.18 | 10,929,467 | +0.79(+2.37%) |
Feb 14, 2024 | 34.20 | 34.70 | 32.90 | 33.38 | 21,275,568 | -1.93(-5.45%) |
Feb 13, 2024 | 35.60 | 35.79 | 35.01 | 35.31 | 10,093,557 | -0.22(-0.63%) |
Feb 12, 2024 | 35.15 | 35.57 | 34.94 | 35.53 | 9,871,164 | +0.38(+1.08%) |
Feb 09, 2024 | 35.48 | 35.55 | 34.99 | 35.15 | 8,379,742 | -0.49(-1.37%) |
Feb 08, 2024 | 35.61 | 35.85 | 35.41 | 35.64 | 10,933,683 | +0.07(+0.19%) |
Feb 07, 2024 | 36.48 | 36.52 | 35.56 | 35.57 | 7,930,322 | -0.79(-2.18%) |
Feb 06, 2024 | 36.40 | 36.50 | 36.21 | 36.36 | 6,257,987 | -0.01(-0.03%) |
Feb 05, 2024 | 36.67 | 36.71 | 36.33 | 36.37 | 5,935,032 | -0.42(-1.14%) |
Feb 02, 2024 | 36.89 | 37.05 | 36.59 | 36.79 | 5,944,628 | -0.11(-0.29%) |
Feb 01, 2024 | 36.46 | 36.90 | 35.93 | 36.90 | 8,531,074 | +0.62(+1.70%) |
Jan 31, 2024 | 36.50 | 36.76 | 36.19 | 36.29 | 6,416,529 | -0.22(-0.59%) |
Jan 30, 2024 | 36.47 | 36.61 | 36.36 | 36.50 | 5,145,487 | +0.04(+0.11%) |
Jan 29, 2024 | 36.29 | 36.55 | 36.13 | 36.46 | 7,253,895 | +0.10(+0.27%) |
Jan 26, 2024 | 36.52 | 36.59 | 36.23 | 36.36 | 6,883,396 | -0.05(-0.13%) |
Jan 25, 2024 | 36.14 | 36.58 | 36.08 | 36.41 | 5,247,565 | +0.43(+1.19%) |
Jan 24, 2024 | 36.31 | 36.32 | 35.93 | 35.98 | 6,354,733 | -0.32(-0.89%) |
Jan 23, 2024 | 35.91 | 36.35 | 35.57 | 36.31 | 25,350,922 | +0.38(+1.06%) |
Jan 22, 2024 | 36.26 | 36.26 | 35.55 | 35.92 | 9,550,762 | -0.31(-0.86%) |
Jan 19, 2024 | 36.16 | 36.45 | 35.76 | 36.24 | 8,991,080 | +0.07(+0.19%) |
Jan 18, 2024 | 36.91 | 36.91 | 36.01 | 36.17 | 10,942,111 | -0.76(-2.06%) |
Jan 17, 2024 | 36.61 | 37.13 | 36.58 | 36.93 | 7,859,251 | +0.18(+0.48%) |
Jan 16, 2024 | 36.89 | 36.93 | 36.58 | 36.76 | 8,568,327 | -0.07(-0.19%) |
Jan 12, 2024 | 36.88 | 36.96 | 36.67 | 36.82 | 5,074,098 | +0.10(+0.27%) |
Jan 11, 2024 | 36.90 | 36.98 | 36.65 | 36.73 | 7,839,859 | -0.30(-0.82%) |
Jan 10, 2024 | 37.60 | 37.60 | 36.88 | 37.03 | 8,034,198 | -0.65(-1.71%) |
Jan 09, 2024 | 37.20 | 37.73 | 37.02 | 37.67 | 8,296,635 | +0.29(+0.78%) |
Jan 08, 2024 | 37.00 | 37.45 | 36.96 | 37.38 | 7,728,589 | +0.30(+0.82%) |
Jan 05, 2024 | 36.90 | 37.25 | 36.78 | 37.08 | 5,761,003 | +0.16(+0.42%) |
Jan 04, 2024 | 37.11 | 37.28 | 36.84 | 36.92 | 7,935,690 | -0.29(-0.79%) |
Jan 03, 2024 | 37.37 | 37.49 | 37.14 | 37.21 | 9,120,692 | -0.04(-0.10%) |
Jan 02, 2024 | 36.19 | 37.45 | 36.14 | 37.25 | 12,028,669 | +1.11(+3.08%) |
Dec 29, 2023 | 35.83 | 36.19 | 35.81 | 36.14 | 5,666,670 | +0.23(+0.65%) |
Dec 28, 2023 | 35.69 | 36.02 | 35.68 | 35.91 | 5,582,379 | +0.22(+0.60%) |
Dec 27, 2023 | 35.81 | 35.81 | 35.50 | 35.69 | 4,487,330 | +0.02(+0.05%) |
Dec 26, 2023 | 35.52 | 35.71 | 35.36 | 35.67 | 4,174,411 | +0.14(+0.38%) |
Dec 22, 2023 | 35.23 | 35.60 | 35.16 | 35.53 | 5,941,286 | +0.39(+1.11%) |
Dec 21, 2023 | 34.93 | 35.25 | 34.88 | 35.14 | 6,329,077 | +0.21(+0.59%) |
Dec 20, 2023 | 35.31 | 35.37 | 34.90 | 34.94 | 8,652,215 | -0.72(-2.03%) |
Dec 19, 2023 | 35.73 | 35.73 | 35.35 | 35.66 | 7,636,616 | -0.22(-0.60%) |
Dec 18, 2023 | 35.85 | 36.14 | 35.56 | 35.88 | 6,596,959 | +0.12(+0.33%) |
Dec 15, 2023 | 36.16 | 36.30 | 35.58 | 35.76 | 14,554,774 | -0.40(-1.11%) |
Dec 14, 2023 | 36.75 | 36.83 | 36.10 | 36.16 | 10,480,042 | -0.64(-1.75%) |
Dec 13, 2023 | 36.31 | 36.92 | 36.23 | 36.80 | 7,710,346 | +0.39(+1.07%) |
Dec 12, 2023 | 36.15 | 36.60 | 35.93 | 36.41 | 9,571,143 | +0.47(+1.31%) |
Dec 11, 2023 | 35.93 | 35.99 | 35.72 | 35.94 | 12,012,556 | +0.54(+1.52%) |
Dec 08, 2023 | 35.69 | 35.71 | 35.26 | 35.41 | 6,255,364 | -0.26(-0.74%) |
Dec 07, 2023 | 35.51 | 35.83 | 35.16 | 35.67 | 8,895,181 | +0.29(+0.83%) |
Dec 06, 2023 | 35.08 | 35.62 | 35.05 | 35.38 | 9,149,827 | +0.35(+1.00%) |
Dec 05, 2023 | 34.94 | 35.14 | 34.71 | 35.03 | 7,837,782 | +0.02(+0.06%) |
Dec 04, 2023 | 34.43 | 35.16 | 34.43 | 35.01 | 8,148,604 | +0.29(+0.84%) |
Dec 01, 2023 | 34.25 | 34.72 | 34.20 | 34.71 | 9,620,190 | +0.40(+1.17%) |
Nov 30, 2023 | 33.87 | 34.47 | 33.86 | 34.31 | 24,484,808 | +0.42(+1.24%) |
Nov 29, 2023 | 34.01 | 34.03 | 33.75 | 33.89 | 8,401,304 | -0.04(-0.11%) |
Nov 28, 2023 | 33.77 | 34.12 | 33.74 | 33.93 | 11,013,947 | +0.22(+0.66%) |
Nov 27, 2023 | 34.29 | 34.29 | 33.66 | 33.71 | 9,188,223 | -0.05(-0.14%) |
Nov 24, 2023 | 33.62 | 33.84 | 33.54 | 33.76 | 4,123,783 | +0.25(+0.75%) |
Nov 22, 2023 | 33.14 | 33.53 | 33.05 | 33.51 | 7,360,773 | +0.51(+1.55%) |
Nov 21, 2023 | 32.76 | 33.11 | 32.67 | 32.99 | 8,981,062 | +0.35(+1.07%) |
Nov 20, 2023 | 32.42 | 32.74 | 32.41 | 32.65 | 6,781,514 | +0.13(+0.39%) |
Nov 17, 2023 | 32.75 | 32.80 | 32.35 | 32.52 | 6,688,861 | -0.14(-0.44%) |
Nov 16, 2023 | 32.61 | 32.74 | 32.39 | 32.66 | 7,055,743 | +0.24(+0.74%) |
Nov 15, 2023 | 32.44 | 32.63 | 32.20 | 32.42 | 6,656,687 | -0.02(-0.06%) |
Nov 14, 2023 | 32.77 | 32.95 | 32.35 | 32.44 | 9,402,076 | +0.33(+1.02%) |
Nov 13, 2023 | 31.79 | 32.35 | 31.67 | 32.11 | 6,761,013 | +0.34(+1.06%) |
Nov 10, 2023 | 31.76 | 31.90 | 31.64 | 31.78 | 6,792,020 | -0.06(-0.18%) |
Nov 09, 2023 | 32.09 | 32.12 | 31.82 | 31.83 | 6,249,344 | -0.21(-0.66%) |
Nov 08, 2023 | 31.98 | 32.21 | 31.76 | 32.05 | 6,194,283 | +0.08(+0.24%) |
Nov 07, 2023 | 32.16 | 32.26 | 31.95 | 31.97 | 6,085,143 | -0.19(-0.60%) |
Nov 06, 2023 | 32.20 | 32.35 | 31.86 | 32.16 | 7,121,530 | +0.02(+0.06%) |
Nov 03, 2023 | 32.56 | 32.66 | 32.10 | 32.14 | 8,678,877 | -0.23(-0.72%) |
Nov 02, 2023 | 31.28 | 32.56 | 31.09 | 32.38 | 11,674,176 | +1.27(+4.07%) |
Nov 01, 2023 | 30.38 | 31.96 | 30.05 | 31.11 | 16,672,505 | +0.71(+2.35%) |
Oct 31, 2023 | 30.55 | 30.63 | 30.02 | 30.39 | 10,883,980 | -0.15(-0.51%) |
Oct 30, 2023 | 30.54 | 30.72 | 30.40 | 30.55 | 6,860,928 | +0.17(+0.57%) |
Oct 27, 2023 | 30.69 | 30.86 | 30.29 | 30.38 | 6,266,033 | -0.41(-1.32%) |
Oct 26, 2023 | 31.13 | 31.24 | 30.75 | 30.78 | 6,082,847 | -0.21(-0.69%) |
Oct 25, 2023 | 30.54 | 31.03 | 30.44 | 30.99 | 6,848,413 | +0.36(+1.17%) |
Oct 24, 2023 | 30.19 | 30.69 | 30.19 | 30.64 | 7,505,790 | +0.57(+1.90%) |
Oct 23, 2023 | 30.25 | 30.43 | 30.05 | 30.07 | 5,396,001 | -0.18(-0.61%) |
Oct 20, 2023 | 30.46 | 30.67 | 30.14 | 30.25 | 6,928,032 | -0.14(-0.44%) |
Oct 19, 2023 | 30.68 | 30.74 | 30.34 | 30.38 | 6,477,711 | -0.27(-0.88%) |
Oct 18, 2023 | 30.50 | 30.98 | 30.47 | 30.66 | 5,851,304 | +0.21(+0.70%) |
Oct 17, 2023 | 30.43 | 30.63 | 30.23 | 30.44 | 7,005,625 | -0.07(-0.22%) |
Oct 16, 2023 | 30.53 | 30.74 | 30.31 | 30.51 | 7,347,045 | +0.14(+0.48%) |
Oct 13, 2023 | 29.84 | 30.40 | 29.81 | 30.37 | 9,692,577 | +0.60(+2.01%) |
Oct 12, 2023 | 31.24 | 31.24 | 29.64 | 29.77 | 14,369,995 | -1.57(-5.02%) |
Oct 11, 2023 | 31.40 | 31.63 | 31.24 | 31.34 | 8,261,339 | -0.03(-0.09%) |
Oct 10, 2023 | 31.58 | 31.71 | 31.22 | 31.37 | 6,288,549 | -0.02(-0.06%) |
Oct 09, 2023 | 31.00 | 31.46 | 30.95 | 31.39 | 5,759,423 | +0.44(+1.44%) |
Oct 06, 2023 | 31.04 | 31.12 | 30.07 | 30.95 | 10,460,823 | -0.28(-0.90%) |
Oct 05, 2023 | 32.11 | 32.17 | 31.15 | 31.23 | 6,914,437 | -0.93(-2.88%) |
Oct 04, 2023 | 32.07 | 32.16 | 31.78 | 32.15 | 5,590,685 | +0.16(+0.51%) |
Oct 03, 2023 | 31.81 | 32.02 | 31.74 | 31.99 | 6,372,625 | +0.01(+0.03%) |