Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.97 | 43.12 | 42.94 | 43.02 | 21,706,340 | +0.12(+0.28%) |
May 23, 2024 | 43.44 | 43.47 | 42.82 | 42.90 | 28,643,610 | -0.32(-0.74%) |
May 22, 2024 | 43.40 | 43.43 | 43.13 | 43.22 | 23,210,540 | -0.14(-0.32%) |
May 21, 2024 | 43.36 | 43.43 | 43.24 | 43.36 | 18,490,644 | -0.27(-0.62%) |
May 20, 2024 | 43.53 | 43.71 | 43.49 | 43.63 | 24,433,970 | -0.16(-0.37%) |
May 17, 2024 | 43.63 | 43.87 | 43.55 | 43.79 | 30,865,076 | +0.19(+0.44%) |
May 16, 2024 | 43.54 | 43.70 | 43.45 | 43.60 | 27,395,238 | +0.09(+0.21%) |
May 15, 2024 | 43.36 | 43.51 | 43.15 | 43.51 | 30,261,572 | +0.46(+1.07%) |
May 14, 2024 | 42.86 | 43.07 | 42.84 | 43.05 | 24,295,854 | +0.23(+0.54%) |
May 13, 2024 | 42.79 | 42.96 | 42.77 | 42.82 | 22,233,796 | +0.32(+0.75%) |
May 10, 2024 | 42.69 | 42.74 | 42.45 | 42.50 | 28,056,382 | +0.09(+0.21%) |
May 09, 2024 | 42.25 | 42.42 | 42.16 | 42.41 | 22,204,184 | +0.13(+0.31%) |
May 08, 2024 | 42.00 | 42.30 | 42.00 | 42.28 | 18,933,668 | +0.01(+0.02%) |
May 07, 2024 | 42.31 | 42.38 | 42.22 | 42.27 | 21,347,528 | -0.24(-0.56%) |
May 06, 2024 | 42.47 | 42.54 | 42.40 | 42.51 | 19,706,002 | +0.04(+0.09%) |
May 03, 2024 | 42.34 | 42.49 | 42.17 | 42.47 | 31,815,196 | +0.38(+0.90%) |
May 02, 2024 | 41.58 | 42.19 | 41.45 | 42.09 | 49,085,496 | +1.06(+2.58%) |
May 01, 2024 | 41.06 | 41.48 | 40.98 | 41.03 | 34,551,456 | +0.04(+0.10%) |
Apr 30, 2024 | 41.18 | 41.32 | 40.99 | 40.99 | 32,748,742 | -0.58(-1.40%) |
Apr 29, 2024 | 41.37 | 41.58 | 41.32 | 41.57 | 31,041,180 | +0.40(+0.97%) |
Apr 26, 2024 | 41.08 | 41.18 | 41.02 | 41.17 | 24,407,728 | +0.47(+1.15%) |
Apr 25, 2024 | 40.27 | 40.75 | 40.22 | 40.70 | 21,962,546 | +0.09(+0.22%) |
Apr 24, 2024 | 40.72 | 40.75 | 40.48 | 40.61 | 18,117,852 | +0.14(+0.35%) |
Apr 23, 2024 | 40.18 | 40.51 | 40.16 | 40.47 | 21,978,636 | +0.33(+0.82%) |
Apr 22, 2024 | 39.79 | 40.21 | 39.76 | 40.14 | 25,738,238 | +0.43(+1.08%) |
Apr 19, 2024 | 39.71 | 39.80 | 39.58 | 39.71 | 29,537,422 | -0.16(-0.40%) |
Apr 18, 2024 | 39.90 | 40.10 | 39.78 | 39.87 | 20,874,396 | +0.16(+0.40%) |
Apr 17, 2024 | 39.95 | 39.97 | 39.59 | 39.71 | 26,019,408 | -0.03(-0.08%) |
Apr 16, 2024 | 39.73 | 39.92 | 39.62 | 39.74 | 44,061,000 | -0.53(-1.32%) |
Apr 15, 2024 | 40.77 | 40.77 | 40.20 | 40.27 | 31,290,140 | -0.26(-0.64%) |
Apr 12, 2024 | 40.89 | 40.90 | 40.44 | 40.53 | 50,234,624 | -0.95(-2.29%) |
Apr 11, 2024 | 41.53 | 41.55 | 41.22 | 41.48 | 23,756,620 | +0.25(+0.61%) |
Apr 10, 2024 | 41.29 | 41.34 | 41.06 | 41.23 | 37,280,520 | -0.57(-1.36%) |
Apr 09, 2024 | 41.79 | 41.87 | 41.60 | 41.80 | 23,965,670 | +0.28(+0.67%) |
Apr 08, 2024 | 41.47 | 41.60 | 41.45 | 41.52 | 18,537,046 | +0.27(+0.65%) |
Apr 05, 2024 | 41.11 | 41.34 | 41.02 | 41.25 | 31,941,552 | +0.09(+0.22%) |
Apr 04, 2024 | 41.72 | 41.79 | 41.13 | 41.16 | 33,317,752 | -0.15(-0.36%) |
Apr 03, 2024 | 41.09 | 41.41 | 41.05 | 41.31 | 33,611,924 | +0.03(+0.07%) |
Apr 02, 2024 | 41.29 | 41.43 | 41.24 | 41.28 | 22,346,166 | +0.13(+0.32%) |
Apr 01, 2024 | 41.26 | 41.46 | 41.06 | 41.15 | 20,857,132 | +0.07(+0.17%) |
Mar 28, 2024 | 41.02 | 41.13 | 41.02 | 41.08 | 28,307,330 | +0.15(+0.37%) |
Mar 27, 2024 | 40.84 | 40.93 | 40.78 | 40.93 | 22,309,490 | +0.07(+0.17%) |
Mar 26, 2024 | 40.99 | 41.01 | 40.84 | 40.86 | 15,363,266 | -0.03(-0.07%) |
Mar 25, 2024 | 40.80 | 40.95 | 40.80 | 40.89 | 12,894,783 | +0.03(+0.07%) |
Mar 22, 2024 | 40.90 | 40.96 | 40.79 | 40.86 | 30,393,952 | -0.29(-0.70%) |
Mar 21, 2024 | 41.38 | 41.39 | 41.12 | 41.15 | 27,985,194 | +0.05(+0.12%) |
Mar 20, 2024 | 40.72 | 41.12 | 40.66 | 41.10 | 32,307,976 | +0.46(+1.13%) |
Mar 19, 2024 | 40.58 | 40.72 | 40.42 | 40.64 | 24,381,582 | -0.20(-0.49%) |
Mar 18, 2024 | 41.01 | 41.05 | 40.79 | 40.84 | 23,107,924 | +0.07(+0.17%) |
Mar 15, 2024 | 40.84 | 40.92 | 40.71 | 40.77 | 32,865,690 | -0.25(-0.61%) |
Mar 14, 2024 | 41.26 | 41.31 | 40.91 | 41.02 | 31,565,232 | -0.21(-0.51%) |
Mar 13, 2024 | 41.19 | 41.31 | 41.16 | 41.23 | 25,993,138 | -0.13(-0.31%) |
Mar 12, 2024 | 41.25 | 41.38 | 41.07 | 41.36 | 38,892,420 | +0.45(+1.10%) |
Mar 11, 2024 | 40.90 | 41.05 | 40.87 | 40.91 | 22,760,764 | +0.09(+0.22%) |
Mar 08, 2024 | 40.99 | 41.12 | 40.77 | 40.82 | 30,341,388 | -0.04(-0.10%) |
Mar 07, 2024 | 40.67 | 40.89 | 40.59 | 40.86 | 26,916,056 | +0.25(+0.62%) |
Mar 06, 2024 | 40.64 | 40.77 | 40.55 | 40.61 | 45,874,968 | +0.58(+1.45%) |
Mar 05, 2024 | 40.19 | 40.29 | 39.96 | 40.03 | 32,933,640 | -0.36(-0.89%) |
Mar 04, 2024 | 40.54 | 40.54 | 40.34 | 40.39 | 38,156,000 | -0.09(-0.22%) |
Mar 01, 2024 | 40.28 | 40.56 | 40.20 | 40.48 | 35,477,284 | +0.49(+1.23%) |
Feb 29, 2024 | 40.18 | 40.19 | 39.93 | 39.99 | 43,973,800 | +0.02(+0.05%) |
Feb 28, 2024 | 40.12 | 40.13 | 39.90 | 39.97 | 31,431,144 | -0.53(-1.31%) |
Feb 27, 2024 | 40.53 | 40.56 | 40.45 | 40.50 | 21,206,266 | +0.08(+0.20%) |
Feb 26, 2024 | 40.38 | 40.48 | 40.35 | 40.42 | 23,852,582 | -0.18(-0.44%) |
Feb 23, 2024 | 40.59 | 40.66 | 40.45 | 40.60 | 38,123,624 | -0.02(-0.05%) |
Feb 22, 2024 | 40.57 | 40.66 | 40.43 | 40.62 | 33,008,428 | +0.41(+1.02%) |
Feb 21, 2024 | 40.22 | 40.33 | 40.08 | 40.21 | 29,069,402 | +0.07(+0.17%) |
Feb 20, 2024 | 40.24 | 40.32 | 40.04 | 40.14 | 32,968,864 | +0.06(+0.15%) |
Feb 16, 2024 | 40.05 | 40.21 | 39.99 | 40.08 | 36,729,060 | +0.19(+0.48%) |
Feb 15, 2024 | 39.73 | 39.91 | 39.71 | 39.89 | 27,266,476 | +0.19(+0.48%) |
Feb 14, 2024 | 39.61 | 39.74 | 39.53 | 39.70 | 28,923,098 | +0.56(+1.43%) |
Feb 13, 2024 | 39.38 | 39.52 | 38.95 | 39.14 | 42,252,108 | -0.75(-1.88%) |
Feb 12, 2024 | 39.64 | 40.10 | 39.63 | 39.89 | 33,026,512 | +0.31(+0.78%) |
Feb 09, 2024 | 39.46 | 39.64 | 39.25 | 39.58 | 22,417,048 | +0.17(+0.43%) |
Feb 08, 2024 | 39.46 | 39.50 | 39.30 | 39.41 | 23,482,000 | -0.22(-0.56%) |
Feb 07, 2024 | 39.50 | 39.68 | 39.47 | 39.63 | 22,370,012 | +0.05(+0.13%) |
Feb 06, 2024 | 39.31 | 39.60 | 39.23 | 39.58 | 41,506,300 | +0.88(+2.27%) |
Feb 05, 2024 | 38.55 | 38.80 | 38.49 | 38.70 | 26,934,900 | +0.05(+0.13%) |
Feb 02, 2024 | 38.59 | 38.69 | 38.45 | 38.65 | 29,803,678 | -0.11(-0.28%) |
Feb 01, 2024 | 38.62 | 38.77 | 38.53 | 38.76 | 22,048,320 | +0.37(+0.96%) |
Jan 31, 2024 | 38.46 | 38.73 | 38.27 | 38.39 | 37,689,728 | -0.21(-0.54%) |
Jan 30, 2024 | 38.49 | 38.61 | 38.41 | 38.60 | 22,927,174 | -0.31(-0.80%) |
Jan 29, 2024 | 39.00 | 39.01 | 38.70 | 38.91 | 24,129,008 | +0.02(+0.05%) |
Jan 26, 2024 | 38.82 | 39.00 | 38.79 | 38.89 | 21,031,560 | +0.03(+0.08%) |
Jan 25, 2024 | 38.97 | 39.02 | 38.73 | 38.86 | 23,156,960 | +0.05(+0.13%) |
Jan 24, 2024 | 39.07 | 39.09 | 38.77 | 38.81 | 38,276,352 | +0.43(+1.12%) |
Jan 23, 2024 | 38.21 | 38.43 | 38.19 | 38.38 | 34,710,408 | +0.33(+0.87%) |
Jan 22, 2024 | 37.95 | 38.15 | 37.91 | 38.05 | 25,888,384 | -0.34(-0.89%) |
Jan 19, 2024 | 38.08 | 38.42 | 37.94 | 38.39 | 31,782,784 | +0.40(+1.05%) |
Jan 18, 2024 | 37.97 | 38.03 | 37.83 | 37.99 | 32,084,808 | +0.31(+0.82%) |
Jan 17, 2024 | 37.50 | 37.70 | 37.48 | 37.68 | 50,592,000 | -0.57(-1.49%) |
Jan 16, 2024 | 38.51 | 38.53 | 38.19 | 38.25 | 44,484,356 | -0.95(-2.42%) |
Jan 12, 2024 | 39.34 | 39.50 | 39.17 | 39.20 | 21,605,768 | +0.14(+0.36%) |
Jan 11, 2024 | 39.11 | 39.17 | 38.78 | 39.06 | 24,751,832 | +0.16(+0.41%) |
Jan 10, 2024 | 38.94 | 38.97 | 38.81 | 38.90 | 20,148,068 | -0.09(-0.23%) |
Jan 09, 2024 | 38.98 | 39.08 | 38.91 | 38.99 | 34,061,328 | -0.56(-1.42%) |
Jan 08, 2024 | 39.17 | 39.56 | 39.13 | 39.55 | 16,208,587 | +0.11(+0.28%) |
Jan 05, 2024 | 39.45 | 39.70 | 39.38 | 39.44 | 21,875,628 | +0.05(+0.13%) |
Jan 04, 2024 | 39.39 | 39.60 | 39.38 | 39.39 | 22,573,604 | -0.13(-0.33%) |
Jan 03, 2024 | 39.33 | 39.65 | 39.31 | 39.52 | 33,250,388 | -0.22(-0.55%) |
Jan 02, 2024 | 39.83 | 39.95 | 39.65 | 39.74 | 20,838,928 | -0.47(-1.17%) |
Dec 29, 2023 | 40.20 | 40.42 | 40.17 | 40.21 | 48,840,448 | -0.02(-0.05%) |
Dec 28, 2023 | 40.28 | 40.44 | 40.22 | 40.23 | 36,679,048 | +0.31(+0.78%) |
Dec 27, 2023 | 39.89 | 39.98 | 39.82 | 39.92 | 27,376,144 | +0.23(+0.58%) |
Dec 26, 2023 | 39.70 | 39.77 | 39.58 | 39.69 | 16,172,797 | +0.31(+0.79%) |
Dec 22, 2023 | 39.26 | 39.46 | 39.22 | 39.38 | 17,242,648 | -0.19(-0.48%) |
Dec 21, 2023 | 39.38 | 39.60 | 39.31 | 39.57 | 33,402,284 | +0.73(+1.88%) |
Dec 20, 2023 | 39.29 | 39.35 | 38.79 | 38.84 | 48,041,220 | -0.71(-1.80%) |
Dec 19, 2023 | 39.39 | 39.61 | 39.36 | 39.55 | 35,461,432 | +0.33(+0.85%) |
Dec 18, 2023 | 39.21 | 39.25 | 39.04 | 39.22 | 36,980,368 | -0.02(-0.05%) |
Dec 15, 2023 | 39.43 | 39.53 | 39.24 | 39.24 | 37,812,216 | -0.24(-0.60%) |
Dec 14, 2023 | 39.16 | 39.53 | 39.16 | 39.47 | 52,979,264 | +0.57(+1.46%) |
Dec 13, 2023 | 38.30 | 38.92 | 38.11 | 38.90 | 43,409,988 | +0.38(+0.99%) |
Dec 12, 2023 | 38.39 | 38.54 | 38.22 | 38.52 | 20,661,514 | +0.01(+0.03%) |
Dec 11, 2023 | 38.29 | 38.52 | 38.24 | 38.51 | 21,089,332 | +0.23(+0.59%) |
Dec 08, 2023 | 38.21 | 38.41 | 38.13 | 38.29 | 25,671,946 | -0.17(-0.43%) |
Dec 07, 2023 | 38.39 | 38.47 | 38.28 | 38.45 | 20,108,270 | +0.19(+0.49%) |
Dec 06, 2023 | 38.55 | 38.57 | 38.26 | 38.27 | 23,505,302 | -0.05(-0.13%) |
Dec 05, 2023 | 38.21 | 38.36 | 38.12 | 38.32 | 25,943,836 | -0.24(-0.61%) |
Dec 04, 2023 | 38.69 | 38.77 | 38.46 | 38.55 | 28,605,828 | -0.44(-1.13%) |
Dec 01, 2023 | 38.56 | 38.99 | 38.48 | 38.99 | 27,690,176 | +0.17(+0.43%) |
Nov 30, 2023 | 38.84 | 38.87 | 38.56 | 38.83 | 31,059,188 | +0.08(+0.20%) |
Nov 29, 2023 | 38.78 | 38.98 | 38.71 | 38.75 | 26,541,810 | -0.23(-0.58%) |
Nov 28, 2023 | 38.83 | 39.04 | 38.76 | 38.97 | 35,668,772 | +0.32(+0.84%) |
Nov 27, 2023 | 38.64 | 38.69 | 38.54 | 38.65 | 23,357,498 | -0.16(-0.40%) |
Nov 24, 2023 | 38.63 | 38.84 | 38.60 | 38.81 | 11,579,983 | +0.02(+0.05%) |
Nov 22, 2023 | 38.82 | 38.90 | 38.65 | 38.79 | 20,385,548 | -0.08(-0.20%) |
Nov 21, 2023 | 39.01 | 39.09 | 38.79 | 38.87 | 21,325,512 | -0.25(-0.63%) |
Nov 20, 2023 | 38.81 | 39.18 | 38.79 | 39.11 | 36,987,688 | +0.48(+1.24%) |
Nov 17, 2023 | 38.59 | 38.70 | 38.51 | 38.63 | 28,999,208 | +0.05(+0.13%) |
Nov 16, 2023 | 38.51 | 38.76 | 38.41 | 38.58 | 23,299,570 | -0.37(-0.96%) |
Nov 15, 2023 | 38.95 | 39.17 | 38.87 | 38.95 | 44,331,224 | +0.32(+0.84%) |
Nov 14, 2023 | 38.20 | 38.69 | 38.19 | 38.63 | 67,287,224 | +1.00(+2.66%) |
Nov 13, 2023 | 37.51 | 37.78 | 37.43 | 37.63 | 23,880,696 | -0.01(-0.03%) |
Nov 10, 2023 | 37.37 | 37.64 | 37.31 | 37.64 | 18,893,716 | +0.27(+0.71%) |
Nov 09, 2023 | 37.71 | 37.82 | 37.32 | 37.37 | 26,115,846 | -0.35(-0.94%) |
Nov 08, 2023 | 37.76 | 37.90 | 33.77 | 37.73 | 19,341,376 | -0.26(-0.67%) |
Nov 07, 2023 | 37.81 | 38.01 | 37.64 | 37.98 | 18,562,994 | -0.07(-0.18%) |
Nov 06, 2023 | 38.24 | 38.27 | 38.00 | 38.05 | 32,947,352 | +0.30(+0.81%) |
Nov 03, 2023 | 37.48 | 37.82 | 37.46 | 37.75 | 42,525,888 | +0.76(+2.04%) |
Nov 02, 2023 | 36.89 | 37.02 | 36.77 | 36.99 | 34,298,088 | +0.64(+1.75%) |
Nov 01, 2023 | 36.01 | 36.37 | 35.97 | 36.35 | 28,646,112 | +0.33(+0.93%) |
Oct 31, 2023 | 35.93 | 36.04 | 35.73 | 36.02 | 38,450,060 | -0.21(-0.57%) |
Oct 30, 2023 | 36.41 | 36.46 | 36.10 | 36.22 | 31,083,698 | +0.37(+1.04%) |
Oct 27, 2023 | 36.21 | 36.26 | 35.79 | 35.85 | 34,864,020 | -0.03(-0.08%) |
Oct 26, 2023 | 35.79 | 35.97 | 35.72 | 35.88 | 29,404,740 | -0.18(-0.49%) |
Oct 25, 2023 | 36.17 | 36.31 | 36.02 | 36.06 | 25,745,222 | -0.48(-1.32%) |
Oct 24, 2023 | 36.21 | 36.61 | 36.21 | 36.54 | 34,727,844 | +0.46(+1.28%) |
Oct 23, 2023 | 35.84 | 36.22 | 35.70 | 36.08 | 35,303,712 | -0.03(-0.08%) |
Oct 20, 2023 | 36.23 | 36.36 | 36.08 | 36.11 | 39,808,936 | -0.44(-1.21%) |
Oct 19, 2023 | 36.66 | 36.85 | 36.53 | 36.55 | 28,938,970 | -0.22(-0.59%) |
Oct 18, 2023 | 36.98 | 37.03 | 36.71 | 36.76 | 30,501,152 | -0.57(-1.52%) |
Oct 17, 2023 | 37.13 | 37.52 | 37.12 | 37.33 | 24,710,382 | -0.10(-0.26%) |
Oct 16, 2023 | 37.16 | 37.52 | 37.11 | 37.43 | 21,517,016 | +0.27(+0.74%) |
Oct 13, 2023 | 37.32 | 37.45 | 37.07 | 37.16 | 26,683,302 | -0.14(-0.37%) |
Oct 12, 2023 | 37.80 | 37.81 | 37.20 | 37.29 | 36,801,144 | -0.42(-1.12%) |
Oct 11, 2023 | 37.76 | 37.85 | 37.56 | 37.72 | 25,429,990 | +0.24(+0.63%) |
Oct 10, 2023 | 37.20 | 37.54 | 37.16 | 37.48 | 35,854,600 | +0.53(+1.43%) |
Oct 09, 2023 | 36.63 | 36.96 | 36.56 | 36.95 | 22,212,200 | -0.18(-0.48%) |
Oct 06, 2023 | 36.59 | 37.22 | 36.53 | 37.13 | 34,375,688 | +0.53(+1.45%) |
Oct 05, 2023 | 36.47 | 36.63 | 36.34 | 36.60 | 29,621,458 | +0.14(+0.38%) |
Oct 04, 2023 | 36.50 | 36.56 | 36.33 | 36.46 | 36,858,292 | -0.11(-0.30%) |
Oct 03, 2023 | 36.71 | 36.85 | 36.51 | 36.57 | 54,974,064 | -0.49(-1.32%) |