Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.03 | 40.13 | 39.76 | 39.98 | 650,704 | +0.08(+0.20%) |
May 16, 2024 | 40.30 | 40.40 | 39.88 | 39.90 | 585,038 | -0.68(-1.68%) |
May 15, 2024 | 40.35 | 40.98 | 40.34 | 40.58 | 1,006,983 | +1.00(+2.53%) |
May 14, 2024 | 39.79 | 40.00 | 39.33 | 39.58 | 588,511 | -0.01(-0.03%) |
May 13, 2024 | 40.09 | 40.12 | 39.54 | 39.59 | 509,071 | -0.18(-0.45%) |
May 10, 2024 | 39.89 | 39.99 | 39.61 | 39.77 | 362,093 | -0.13(-0.33%) |
May 09, 2024 | 39.51 | 39.94 | 39.51 | 39.90 | 648,384 | +0.43(+1.09%) |
May 08, 2024 | 39.17 | 39.55 | 39.00 | 39.47 | 597,052 | -0.14(-0.35%) |
May 07, 2024 | 39.87 | 40.09 | 39.60 | 39.61 | 920,299 | +0.06(+0.15%) |
May 06, 2024 | 39.38 | 39.73 | 39.02 | 39.55 | 566,348 | +0.56(+1.44%) |
May 03, 2024 | 39.12 | 40.13 | 38.81 | 38.99 | 845,903 | +0.87(+2.28%) |
May 02, 2024 | 37.92 | 38.14 | 37.15 | 38.12 | 696,623 | +0.67(+1.79%) |
May 01, 2024 | 37.10 | 38.36 | 36.86 | 37.45 | 941,559 | +0.60(+1.63%) |
Apr 30, 2024 | 37.31 | 37.81 | 36.80 | 36.85 | 1,115,221 | -0.93(-2.46%) |
Apr 29, 2024 | 38.19 | 38.47 | 37.75 | 37.78 | 1,148,022 | -0.10(-0.26%) |
Apr 26, 2024 | 37.24 | 38.41 | 37.09 | 37.88 | 946,940 | +1.06(+2.88%) |
Apr 25, 2024 | 36.82 | 37.41 | 34.73 | 36.82 | 1,530,271 | +0.65(+1.80%) |
Apr 24, 2024 | 36.47 | 37.09 | 36.10 | 36.17 | 1,145,025 | -0.49(-1.34%) |
Apr 23, 2024 | 35.46 | 36.78 | 35.30 | 36.66 | 994,227 | +1.39(+3.94%) |
Apr 22, 2024 | 35.21 | 35.60 | 34.96 | 35.27 | 1,114,061 | +0.34(+0.97%) |
Apr 19, 2024 | 34.62 | 35.19 | 34.57 | 34.93 | 1,035,959 | +0.31(+0.90%) |
Apr 18, 2024 | 35.40 | 35.45 | 34.61 | 34.62 | 1,137,577 | +0.11(+0.32%) |
Apr 17, 2024 | 35.42 | 35.42 | 34.50 | 34.51 | 1,101,936 | -0.47(-1.34%) |
Apr 16, 2024 | 35.22 | 35.38 | 34.56 | 34.98 | 954,690 | -0.63(-1.77%) |
Apr 15, 2024 | 36.29 | 36.60 | 35.59 | 35.61 | 1,134,431 | -0.72(-1.98%) |
Apr 12, 2024 | 36.23 | 36.59 | 35.98 | 36.33 | 733,017 | -0.13(-0.36%) |
Apr 11, 2024 | 35.88 | 36.47 | 35.69 | 36.46 | 755,450 | +0.77(+2.16%) |
Apr 10, 2024 | 35.80 | 35.97 | 35.40 | 35.69 | 962,276 | -1.51(-4.06%) |
Apr 09, 2024 | 37.48 | 37.53 | 36.70 | 37.20 | 447,633 | +0.09(+0.24%) |
Apr 08, 2024 | 37.47 | 37.52 | 37.06 | 37.11 | 676,614 | -0.15(-0.40%) |
Apr 05, 2024 | 36.88 | 37.52 | 36.88 | 37.26 | 981,170 | +0.32(+0.87%) |
Apr 04, 2024 | 38.02 | 38.09 | 36.64 | 36.94 | 767,835 | -0.51(-1.36%) |
Apr 03, 2024 | 36.61 | 37.50 | 36.61 | 37.45 | 680,922 | +0.56(+1.52%) |
Apr 02, 2024 | 37.44 | 37.52 | 36.46 | 36.89 | 1,179,734 | -1.33(-3.48%) |
Apr 01, 2024 | 38.65 | 38.98 | 38.02 | 38.22 | 741,891 | -0.44(-1.14%) |
Mar 28, 2024 | 38.00 | 38.56 | 38.55 | 38.66 | 1,229,747 | +0.73(+1.92%) |
Mar 27, 2024 | 37.14 | 37.95 | 37.12 | 37.93 | 1,123,047 | +1.13(+3.07%) |
Mar 26, 2024 | 36.70 | 36.97 | 36.65 | 36.80 | 699,013 | +0.21(+0.57%) |
Mar 25, 2024 | 36.64 | 37.12 | 36.59 | 36.59 | 492,526 | -0.14(-0.38%) |
Mar 22, 2024 | 36.83 | 36.95 | 36.49 | 36.73 | 641,026 | +0.13(+0.36%) |
Mar 21, 2024 | 36.38 | 37.08 | 36.28 | 36.60 | 1,284,554 | +0.74(+2.06%) |
Mar 20, 2024 | 35.02 | 36.18 | 34.71 | 35.86 | 901,520 | +0.78(+2.22%) |
Mar 19, 2024 | 34.13 | 35.22 | 34.09 | 35.08 | 1,049,803 | +0.89(+2.60%) |
Mar 18, 2024 | 34.87 | 34.87 | 33.76 | 34.19 | 1,654,365 | -0.03(-0.09%) |
Mar 15, 2024 | 33.36 | 34.60 | 33.36 | 34.22 | 13,907,751 | +0.61(+1.81%) |
Mar 14, 2024 | 34.47 | 34.86 | 33.24 | 33.61 | 1,763,804 | -1.37(-3.92%) |
Mar 13, 2024 | 34.97 | 35.46 | 34.76 | 34.98 | 1,730,231 | +0.77(+2.25%) |
Mar 12, 2024 | 33.98 | 34.47 | 33.64 | 34.21 | 978,066 | +0.17(+0.50%) |
Mar 11, 2024 | 34.46 | 34.51 | 33.69 | 34.04 | 1,059,359 | -0.56(-1.62%) |
Mar 08, 2024 | 35.15 | 35.49 | 34.51 | 34.60 | 1,171,031 | -0.21(-0.60%) |
Mar 07, 2024 | 34.91 | 35.34 | 34.68 | 34.81 | 1,344,058 | +0.34(+0.99%) |
Mar 06, 2024 | 34.71 | 34.77 | 34.26 | 34.47 | 1,206,787 | +0.12(+0.35%) |
Mar 05, 2024 | 34.86 | 35.46 | 34.20 | 34.35 | 1,325,121 | -0.69(-1.97%) |
Mar 04, 2024 | 35.80 | 36.14 | 34.96 | 35.04 | 1,113,792 | -0.60(-1.68%) |
Mar 01, 2024 | 35.22 | 35.67 | 34.85 | 35.64 | 1,014,109 | +0.26(+0.73%) |
Feb 29, 2024 | 34.86 | 35.53 | 34.86 | 35.38 | 1,277,492 | +0.89(+2.58%) |
Feb 28, 2024 | 34.61 | 34.98 | 34.48 | 34.49 | 1,236,765 | -0.29(-0.83%) |
Feb 27, 2024 | 35.07 | 35.24 | 34.69 | 34.78 | 1,528,381 | -0.08(-0.23%) |
Feb 26, 2024 | 35.53 | 35.63 | 34.84 | 34.86 | 1,356,500 | -0.73(-2.05%) |
Feb 23, 2024 | 35.32 | 35.89 | 35.32 | 35.59 | 906,579 | +0.30(+0.85%) |
Feb 22, 2024 | 35.57 | 35.91 | 35.25 | 35.29 | 749,863 | -0.22(-0.62%) |
Feb 21, 2024 | 35.99 | 36.23 | 35.11 | 35.51 | 996,214 | +0.73(+2.10%) |
Feb 20, 2024 | 33.95 | 34.89 | 33.41 | 34.78 | 928,054 | +0.01(+0.03%) |
Feb 16, 2024 | 35.31 | 35.52 | 34.76 | 34.77 | 726,878 | -1.20(-3.34%) |
Feb 15, 2024 | 35.53 | 36.01 | 35.33 | 35.97 | 555,634 | +0.72(+2.04%) |
Feb 14, 2024 | 34.90 | 35.42 | 34.50 | 35.25 | 639,413 | +0.93(+2.71%) |
Feb 13, 2024 | 34.24 | 34.72 | 34.07 | 34.32 | 882,072 | -1.78(-4.93%) |
Feb 12, 2024 | 35.20 | 36.43 | 35.20 | 36.10 | 688,408 | +0.96(+2.73%) |
Feb 09, 2024 | 35.09 | 35.41 | 34.71 | 35.14 | 562,959 | -0.02(-0.06%) |
Feb 08, 2024 | 34.82 | 35.17 | 34.67 | 35.16 | 627,194 | +0.42(+1.21%) |
Feb 07, 2024 | 34.53 | 34.86 | 34.53 | 34.74 | 621,263 | +0.33(+0.96%) |
Feb 06, 2024 | 34.48 | 34.66 | 34.04 | 34.41 | 550,947 | +0.02(+0.06%) |
Feb 05, 2024 | 34.00 | 34.62 | 33.86 | 34.39 | 745,440 | -0.16(-0.46%) |
Feb 02, 2024 | 34.43 | 34.97 | 34.20 | 34.55 | 499,396 | -0.67(-1.90%) |
Feb 01, 2024 | 34.91 | 35.31 | 34.32 | 35.22 | 776,982 | +0.69(+2.00%) |
Jan 31, 2024 | 34.94 | 35.62 | 34.49 | 34.53 | 951,116 | -0.56(-1.60%) |
Jan 30, 2024 | 35.19 | 35.66 | 35.02 | 35.09 | 627,362 | -0.12(-0.34%) |
Jan 29, 2024 | 34.78 | 35.41 | 34.69 | 35.21 | 684,836 | +0.42(+1.21%) |
Jan 26, 2024 | 34.90 | 35.23 | 34.60 | 34.79 | 508,740 | -0.04(-0.11%) |
Jan 25, 2024 | 34.52 | 34.84 | 34.25 | 34.83 | 606,150 | +1.05(+3.11%) |
Jan 24, 2024 | 34.60 | 34.61 | 33.56 | 33.78 | 778,752 | -0.45(-1.31%) |
Jan 23, 2024 | 35.68 | 36.00 | 34.19 | 34.23 | 941,793 | -2.04(-5.62%) |
Jan 22, 2024 | 35.46 | 36.37 | 35.35 | 36.27 | 898,068 | +1.16(+3.30%) |
Jan 19, 2024 | 35.13 | 35.37 | 34.60 | 35.11 | 556,666 | +0.06(+0.17%) |
Jan 18, 2024 | 34.74 | 35.26 | 34.74 | 35.05 | 764,079 | +1.05(+3.09%) |
Jan 17, 2024 | 33.76 | 34.05 | 33.76 | 34.00 | 503,425 | -0.22(-0.64%) |
Jan 16, 2024 | 34.26 | 34.32 | 33.99 | 34.22 | 633,265 | -0.37(-1.07%) |
Jan 12, 2024 | 35.07 | 35.07 | 34.16 | 34.59 | 539,059 | -0.14(-0.40%) |
Jan 11, 2024 | 34.39 | 34.81 | 34.16 | 34.73 | 647,918 | -0.10(-0.29%) |
Jan 10, 2024 | 34.42 | 34.97 | 34.40 | 34.83 | 534,335 | +0.62(+1.81%) |
Jan 09, 2024 | 34.22 | 34.36 | 34.04 | 34.21 | 1,012,797 | -0.53(-1.53%) |
Jan 08, 2024 | 34.48 | 35.01 | 34.40 | 34.74 | 564,086 | +0.54(+1.58%) |
Jan 05, 2024 | 33.90 | 34.63 | 33.90 | 34.20 | 895,887 | -0.04(-0.12%) |
Jan 04, 2024 | 34.16 | 34.48 | 33.94 | 34.24 | 886,287 | +0.09(+0.26%) |
Jan 03, 2024 | 34.62 | 34.69 | 34.04 | 34.15 | 713,055 | -1.05(-2.98%) |
Jan 02, 2024 | 34.93 | 35.31 | 34.65 | 35.20 | 498,747 | -0.20(-0.56%) |
Dec 29, 2023 | 35.63 | 35.83 | 35.39 | 35.40 | 478,377 | -0.37(-1.03%) |
Dec 28, 2023 | 35.78 | 36.05 | 35.67 | 35.77 | 442,019 | -0.23(-0.64%) |
Dec 27, 2023 | 36.00 | 36.28 | 35.68 | 36.00 | 545,985 | +0.17(+0.47%) |
Dec 26, 2023 | 35.51 | 35.90 | 35.20 | 35.83 | 496,651 | +0.53(+1.50%) |
Dec 22, 2023 | 35.23 | 35.74 | 35.08 | 35.30 | 891,371 | +0.29(+0.83%) |
Dec 21, 2023 | 35.15 | 35.39 | 34.57 | 35.01 | 715,691 | +1.00(+2.94%) |
Dec 20, 2023 | 34.41 | 34.92 | 34.00 | 34.01 | 747,431 | -0.30(-0.87%) |
Dec 19, 2023 | 33.85 | 34.53 | 33.66 | 34.31 | 895,944 | +0.94(+2.82%) |
Dec 18, 2023 | 33.23 | 33.56 | 32.79 | 33.37 | 925,687 | -0.26(-0.77%) |
Dec 15, 2023 | 34.40 | 34.61 | 33.41 | 33.63 | 4,613,153 | -0.99(-2.86%) |
Dec 14, 2023 | 32.64 | 34.65 | 32.63 | 34.62 | 1,236,010 | +2.70(+8.46%) |
Dec 13, 2023 | 31.07 | 32.04 | 30.27 | 31.92 | 1,136,826 | +1.10(+3.57%) |
Dec 12, 2023 | 31.27 | 31.27 | 30.65 | 30.82 | 866,661 | -0.39(-1.25%) |
Dec 11, 2023 | 31.20 | 31.41 | 31.02 | 31.21 | 667,227 | -0.17(-0.54%) |
Dec 08, 2023 | 30.78 | 31.47 | 30.78 | 31.38 | 521,238 | +0.44(+1.42%) |
Dec 07, 2023 | 30.68 | 31.00 | 30.44 | 30.94 | 752,105 | +0.38(+1.24%) |
Dec 06, 2023 | 30.51 | 31.23 | 30.48 | 30.56 | 614,706 | +0.39(+1.29%) |
Dec 05, 2023 | 30.58 | 30.67 | 30.09 | 30.17 | 642,268 | -0.47(-1.53%) |
Dec 04, 2023 | 29.83 | 30.67 | 29.83 | 30.64 | 702,956 | +0.57(+1.90%) |
Dec 01, 2023 | 29.22 | 30.09 | 29.15 | 30.07 | 701,664 | +0.89(+3.05%) |
Nov 30, 2023 | 29.15 | 29.24 | 28.74 | 29.18 | 791,867 | +0.01(+0.03%) |
Nov 29, 2023 | 29.31 | 29.55 | 29.12 | 29.17 | 584,555 | +0.28(+0.97%) |
Nov 28, 2023 | 29.11 | 29.13 | 28.79 | 28.89 | 868,365 | -0.19(-0.65%) |
Nov 27, 2023 | 29.12 | 29.16 | 28.87 | 29.08 | 397,024 | -0.14(-0.48%) |
Nov 24, 2023 | 29.18 | 29.27 | 29.10 | 29.22 | 205,887 | -0.11(-0.38%) |
Nov 22, 2023 | 29.46 | 29.77 | 29.16 | 29.33 | 422,118 | +0.19(+0.65%) |
Nov 21, 2023 | 29.46 | 29.54 | 29.10 | 29.14 | 558,090 | -0.46(-1.55%) |
Nov 20, 2023 | 29.43 | 29.66 | 29.28 | 29.60 | 456,861 | +0.05(+0.17%) |
Nov 17, 2023 | 29.62 | 29.72 | 29.31 | 29.55 | 1,129,054 | +0.14(+0.48%) |
Nov 16, 2023 | 29.78 | 30.05 | 29.38 | 29.41 | 682,465 | -0.25(-0.84%) |
Nov 15, 2023 | 30.04 | 30.44 | 29.65 | 29.66 | 931,615 | -0.55(-1.82%) |
Nov 14, 2023 | 29.26 | 30.33 | 29.13 | 30.21 | 1,485,457 | +2.36(+8.47%) |
Nov 13, 2023 | 27.90 | 28.11 | 27.66 | 27.85 | 541,915 | -0.32(-1.14%) |
Nov 10, 2023 | 27.75 | 28.32 | 27.53 | 28.17 | 827,262 | +0.53(+1.92%) |
Nov 09, 2023 | 27.88 | 28.00 | 27.50 | 27.64 | 903,923 | -0.11(-0.40%) |
Nov 08, 2023 | 27.98 | 28.09 | 27.61 | 27.75 | 582,690 | -0.23(-0.82%) |
Nov 07, 2023 | 27.82 | 28.12 | 27.64 | 27.98 | 1,136,639 | +0.17(+0.61%) |
Nov 06, 2023 | 28.05 | 28.21 | 27.54 | 27.81 | 771,327 | -0.52(-1.84%) |
Nov 03, 2023 | 27.84 | 28.66 | 27.46 | 28.33 | 1,029,914 | +1.37(+5.08%) |
Nov 02, 2023 | 26.55 | 27.22 | 26.55 | 26.96 | 1,410,376 | +1.05(+4.05%) |
Nov 01, 2023 | 24.98 | 26.02 | 24.74 | 25.91 | 984,625 | +0.85(+3.39%) |
Oct 31, 2023 | 24.82 | 25.34 | 24.76 | 25.06 | 924,878 | +0.23(+0.93%) |
Oct 30, 2023 | 24.77 | 24.90 | 24.46 | 24.83 | 1,253,632 | +0.39(+1.60%) |
Oct 27, 2023 | 24.84 | 24.86 | 24.18 | 24.44 | 1,117,779 | -0.49(-1.97%) |
Oct 26, 2023 | 25.16 | 25.74 | 24.70 | 24.93 | 1,109,676 | +0.31(+1.26%) |
Oct 25, 2023 | 24.87 | 25.06 | 24.61 | 24.62 | 806,956 | -0.45(-1.79%) |
Oct 24, 2023 | 25.04 | 25.46 | 24.90 | 25.07 | 706,856 | +0.11(+0.44%) |
Oct 23, 2023 | 24.60 | 25.33 | 24.52 | 24.96 | 701,044 | +0.29(+1.18%) |
Oct 20, 2023 | 25.16 | 25.35 | 24.64 | 24.67 | 1,160,927 | -0.39(-1.56%) |
Oct 19, 2023 | 25.73 | 25.80 | 25.02 | 25.06 | 734,576 | -0.63(-2.45%) |
Oct 18, 2023 | 25.86 | 26.08 | 25.49 | 25.69 | 685,541 | -0.48(-1.83%) |
Oct 17, 2023 | 25.78 | 26.64 | 25.60 | 26.17 | 645,923 | +0.14(+0.54%) |
Oct 16, 2023 | 26.52 | 26.72 | 25.97 | 26.03 | 1,055,243 | -0.22(-0.84%) |
Oct 13, 2023 | 26.59 | 26.69 | 26.13 | 26.25 | 617,703 | -0.17(-0.64%) |
Oct 12, 2023 | 27.41 | 27.41 | 26.02 | 26.42 | 686,626 | -1.14(-4.14%) |
Oct 11, 2023 | 27.31 | 27.95 | 27.28 | 27.56 | 779,046 | +0.27(+0.99%) |
Oct 10, 2023 | 26.89 | 27.81 | 26.89 | 27.29 | 725,898 | +0.50(+1.87%) |
Oct 09, 2023 | 26.31 | 26.84 | 26.15 | 26.79 | 501,877 | +0.29(+1.09%) |
Oct 06, 2023 | 25.98 | 26.64 | 25.82 | 26.50 | 616,218 | +0.20(+0.76%) |
Oct 05, 2023 | 26.42 | 26.79 | 26.12 | 26.30 | 721,329 | -0.18(-0.68%) |
Oct 04, 2023 | 26.24 | 26.62 | 26.03 | 26.48 | 581,685 | +0.34(+1.30%) |
Oct 03, 2023 | 26.77 | 26.93 | 25.96 | 26.14 | 730,636 | -0.95(-3.51%) |
Oct 02, 2023 | 27.14 | 27.57 | 26.87 | 27.09 | 1,123,025 | -0.26(-0.95%) |
Sep 29, 2023 | 28.11 | 28.32 | 27.21 | 27.35 | 599,732 | -0.47(-1.69%) |
Sep 28, 2023 | 27.22 | 27.99 | 27.17 | 27.82 | 899,012 | +0.52(+1.90%) |
Sep 27, 2023 | 27.45 | 27.73 | 27.24 | 27.30 | 661,946 | +0.25(+0.92%) |
Sep 26, 2023 | 27.23 | 27.65 | 27.02 | 27.05 | 484,236 | -0.40(-1.46%) |
Sep 25, 2023 | 27.19 | 27.57 | 27.38 | 27.45 | 474,074 | +0.08(+0.29%) |
Sep 22, 2023 | 27.65 | 27.73 | 27.08 | 27.37 | 815,033 | -0.10(-0.36%) |
Sep 21, 2023 | 27.84 | 27.93 | 27.35 | 27.47 | 650,844 | -0.89(-3.14%) |
Sep 20, 2023 | 29.23 | 29.43 | 28.32 | 28.36 | 630,242 | -0.59(-2.04%) |
Sep 19, 2023 | 28.76 | 29.13 | 28.63 | 28.95 | 527,171 | +0.00(+0.00%) |
Sep 18, 2023 | 28.91 | 29.17 | 28.65 | 28.95 | 602,833 | +0.15(+0.52%) |
Sep 15, 2023 | 29.37 | 29.37 | 28.26 | 28.80 | 2,777,836 | -0.98(-3.29%) |
Sep 14, 2023 | 29.75 | 29.98 | 29.38 | 29.78 | 754,508 | +0.59(+2.02%) |
Sep 13, 2023 | 29.44 | 29.57 | 28.83 | 29.19 | 688,746 | -0.21(-0.71%) |
Sep 12, 2023 | 29.86 | 30.28 | 29.21 | 29.40 | 645,715 | -0.48(-1.61%) |
Sep 11, 2023 | 29.90 | 30.47 | 29.81 | 29.88 | 529,977 | +0.22(+0.74%) |
Sep 08, 2023 | 30.03 | 30.30 | 29.62 | 29.66 | 685,423 | -0.67(-2.21%) |
Sep 07, 2023 | 29.75 | 30.44 | 29.72 | 30.33 | 951,866 | +0.73(+2.47%) |
Sep 06, 2023 | 29.20 | 29.70 | 29.11 | 29.60 | 670,153 | +0.61(+2.10%) |
Sep 05, 2023 | 31.13 | 31.13 | 28.98 | 28.99 | 1,122,140 | -2.49(-7.91%) |