Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.86 | 36.88 | 36.63 | 36.75 | 7,893,852 | -0.01(-0.03%) |
May 16, 2024 | 36.84 | 37.01 | 36.61 | 36.76 | 5,709,223 | -0.23(-0.62%) |
May 15, 2024 | 37.10 | 37.24 | 36.79 | 36.99 | 7,338,205 | +0.00(+0.00%) |
May 14, 2024 | 36.92 | 37.22 | 36.70 | 36.99 | 11,444,958 | +0.74(+2.05%) |
May 13, 2024 | 36.49 | 36.52 | 36.03 | 36.25 | 13,381,982 | +0.03(+0.08%) |
May 10, 2024 | 36.45 | 36.77 | 36.07 | 36.22 | 7,180,574 | +0.42(+1.18%) |
May 09, 2024 | 35.77 | 35.97 | 35.74 | 35.80 | 5,155,035 | +0.12(+0.35%) |
May 08, 2024 | 35.15 | 35.97 | 35.07 | 35.67 | 6,092,912 | +0.38(+1.09%) |
May 07, 2024 | 35.29 | 35.38 | 35.19 | 35.29 | 4,615,448 | +0.15(+0.44%) |
May 06, 2024 | 35.03 | 35.25 | 35.01 | 35.14 | 4,197,350 | +0.32(+0.91%) |
May 03, 2024 | 35.14 | 35.39 | 34.75 | 34.82 | 4,391,709 | -0.08(-0.22%) |
May 02, 2024 | 34.39 | 34.94 | 34.25 | 34.90 | 5,337,842 | +0.80(+2.33%) |
May 01, 2024 | 34.08 | 34.41 | 33.82 | 34.10 | 7,913,996 | +0.05(+0.14%) |
Apr 30, 2024 | 34.38 | 34.38 | 34.05 | 34.05 | 8,687,304 | -0.40(-1.17%) |
Apr 29, 2024 | 34.48 | 34.50 | 34.20 | 34.46 | 9,703,392 | +0.13(+0.39%) |
Apr 26, 2024 | 34.73 | 34.83 | 34.27 | 34.32 | 4,576,880 | -0.42(-1.21%) |
Apr 25, 2024 | 33.96 | 34.82 | 33.83 | 34.74 | 10,448,620 | +0.57(+1.68%) |
Apr 24, 2024 | 33.98 | 34.23 | 33.75 | 34.17 | 8,359,776 | +0.23(+0.68%) |
Apr 23, 2024 | 33.79 | 34.04 | 33.71 | 33.94 | 12,938,784 | +0.07(+0.20%) |
Apr 22, 2024 | 33.45 | 33.89 | 33.18 | 33.87 | 13,077,142 | +0.47(+1.41%) |
Apr 19, 2024 | 32.51 | 33.46 | 32.50 | 33.40 | 12,007,108 | +0.92(+2.83%) |
Apr 18, 2024 | 31.98 | 32.53 | 31.95 | 32.48 | 8,173,885 | +0.55(+1.71%) |
Apr 17, 2024 | 31.75 | 31.99 | 31.48 | 31.94 | 8,166,476 | +0.34(+1.09%) |
Apr 16, 2024 | 32.20 | 32.24 | 31.57 | 31.59 | 9,036,674 | -0.75(-2.31%) |
Apr 15, 2024 | 32.82 | 33.01 | 32.21 | 32.34 | 4,966,132 | -0.41(-1.26%) |
Apr 12, 2024 | 33.09 | 33.34 | 32.51 | 32.75 | 5,137,962 | -0.35(-1.07%) |
Apr 11, 2024 | 33.16 | 33.20 | 32.69 | 33.10 | 4,538,936 | +0.01(+0.03%) |
Apr 10, 2024 | 33.55 | 33.56 | 32.85 | 33.10 | 6,799,061 | -0.75(-2.21%) |
Apr 09, 2024 | 33.79 | 33.91 | 33.64 | 33.84 | 3,440,235 | +0.08(+0.23%) |
Apr 08, 2024 | 33.94 | 34.01 | 33.65 | 33.77 | 3,387,905 | -0.11(-0.31%) |
Apr 05, 2024 | 34.02 | 34.02 | 33.66 | 33.87 | 3,802,981 | -0.28(-0.81%) |
Apr 04, 2024 | 34.34 | 34.40 | 33.98 | 34.15 | 4,021,551 | -0.14(-0.42%) |
Apr 03, 2024 | 34.38 | 34.55 | 34.15 | 34.29 | 3,902,825 | -0.06(-0.17%) |
Apr 02, 2024 | 34.39 | 34.44 | 34.10 | 34.35 | 4,632,040 | +0.02(+0.06%) |
Apr 01, 2024 | 34.70 | 34.70 | 34.24 | 34.33 | 4,927,508 | -0.34(-0.97%) |
Mar 28, 2024 | 34.54 | 34.72 | 34.72 | 34.67 | 4,053,500 | +0.18(+0.53%) |
Mar 27, 2024 | 34.16 | 34.48 | 34.04 | 34.48 | 6,227,077 | +0.33(+0.95%) |
Mar 26, 2024 | 34.49 | 34.50 | 34.12 | 34.16 | 2,684,057 | -0.28(-0.81%) |
Mar 25, 2024 | 34.13 | 34.49 | 34.08 | 34.44 | 4,477,201 | +0.47(+1.38%) |
Mar 22, 2024 | 34.24 | 34.30 | 33.89 | 33.97 | 3,254,411 | -0.33(-0.95%) |
Mar 21, 2024 | 34.52 | 34.71 | 34.24 | 34.29 | 3,617,695 | -0.29(-0.83%) |
Mar 20, 2024 | 34.11 | 34.59 | 34.03 | 34.58 | 3,783,061 | +0.33(+0.95%) |
Mar 19, 2024 | 33.99 | 34.34 | 33.90 | 34.25 | 2,881,310 | +0.22(+0.65%) |
Mar 18, 2024 | 34.03 | 34.08 | 33.87 | 34.03 | 5,388,365 | +0.00(+0.00%) |
Mar 15, 2024 | 34.09 | 34.28 | 33.99 | 34.03 | 3,956,781 | -0.14(-0.42%) |
Mar 14, 2024 | 34.68 | 34.68 | 33.99 | 34.18 | 4,125,020 | -0.45(-1.30%) |
Mar 13, 2024 | 34.73 | 34.89 | 34.60 | 34.63 | 2,707,552 | +0.05(+0.14%) |
Mar 12, 2024 | 34.49 | 34.62 | 34.38 | 34.58 | 3,658,474 | +0.07(+0.19%) |
Mar 11, 2024 | 34.36 | 34.52 | 34.23 | 34.51 | 3,831,109 | +0.17(+0.50%) |
Mar 08, 2024 | 34.41 | 34.45 | 34.21 | 34.34 | 5,103,038 | +0.13(+0.39%) |
Mar 07, 2024 | 33.85 | 34.27 | 33.80 | 34.21 | 6,502,870 | +0.62(+1.85%) |
Mar 06, 2024 | 33.59 | 33.93 | 33.52 | 33.58 | 4,558,721 | +0.26(+0.78%) |
Mar 05, 2024 | 33.29 | 33.56 | 33.25 | 33.33 | 4,128,506 | +0.06(+0.17%) |
Mar 04, 2024 | 33.34 | 33.44 | 33.14 | 33.27 | 3,844,806 | -0.08(-0.23%) |
Mar 01, 2024 | 32.98 | 33.43 | 32.94 | 33.34 | 5,446,787 | +0.36(+1.10%) |
Feb 29, 2024 | 32.95 | 33.14 | 32.90 | 32.98 | 8,567,256 | +0.04(+0.12%) |
Feb 28, 2024 | 32.96 | 33.05 | 32.82 | 32.94 | 3,235,098 | -0.11(-0.32%) |
Feb 27, 2024 | 33.17 | 33.32 | 32.96 | 33.05 | 4,158,064 | +0.10(+0.29%) |
Feb 26, 2024 | 33.31 | 33.33 | 32.86 | 32.95 | 10,113,461 | -0.39(-1.18%) |
Feb 23, 2024 | 33.37 | 33.42 | 33.10 | 33.34 | 5,972,377 | -0.10(-0.29%) |
Feb 22, 2024 | 33.33 | 33.49 | 33.14 | 33.44 | 13,813,956 | +0.10(+0.29%) |
Feb 21, 2024 | 33.02 | 33.37 | 33.00 | 33.34 | 7,203,032 | +0.34(+1.05%) |
Feb 20, 2024 | 32.82 | 33.21 | 32.77 | 33.00 | 10,527,160 | +0.02(+0.06%) |
Feb 16, 2024 | 32.55 | 33.06 | 32.54 | 32.98 | 5,750,618 | +0.39(+1.21%) |
Feb 15, 2024 | 31.95 | 32.68 | 31.93 | 32.59 | 5,059,897 | +0.65(+2.04%) |
Feb 14, 2024 | 32.24 | 32.46 | 31.85 | 31.94 | 17,250,078 | +0.70(+2.25%) |
Feb 13, 2024 | 31.75 | 31.84 | 30.93 | 31.23 | 15,522,790 | -0.64(-2.01%) |
Feb 12, 2024 | 31.36 | 31.97 | 31.22 | 31.87 | 10,333,842 | +0.60(+1.93%) |
Feb 09, 2024 | 31.54 | 31.57 | 31.02 | 31.27 | 7,444,453 | -0.11(-0.35%) |
Feb 08, 2024 | 31.43 | 31.51 | 31.22 | 31.38 | 7,310,531 | -0.06(-0.20%) |
Feb 07, 2024 | 31.71 | 31.82 | 31.38 | 31.44 | 6,774,052 | -0.22(-0.69%) |
Feb 06, 2024 | 31.62 | 31.90 | 31.53 | 31.66 | 3,660,562 | +0.07(+0.23%) |
Feb 05, 2024 | 32.12 | 32.13 | 31.56 | 31.59 | 6,853,434 | -0.66(-2.04%) |
Feb 02, 2024 | 32.59 | 32.63 | 31.99 | 32.25 | 5,574,208 | -0.51(-1.56%) |
Feb 01, 2024 | 32.59 | 32.95 | 32.48 | 32.76 | 4,878,900 | +0.33(+1.01%) |
Jan 31, 2024 | 32.89 | 33.03 | 32.39 | 32.43 | 5,895,192 | -0.44(-1.33%) |
Jan 30, 2024 | 32.74 | 32.97 | 32.59 | 32.87 | 7,532,469 | +0.03(+0.08%) |
Jan 29, 2024 | 32.80 | 32.86 | 32.57 | 32.84 | 4,485,169 | +0.04(+0.11%) |
Jan 26, 2024 | 32.63 | 32.91 | 32.57 | 32.80 | 4,505,444 | +0.20(+0.62%) |
Jan 25, 2024 | 32.59 | 32.68 | 32.49 | 32.60 | 9,316,684 | +0.17(+0.53%) |
Jan 24, 2024 | 33.01 | 33.01 | 32.39 | 32.43 | 6,454,077 | -0.30(-0.92%) |
Jan 23, 2024 | 32.72 | 32.93 | 32.65 | 32.73 | 5,948,679 | +0.03(+0.08%) |
Jan 22, 2024 | 32.88 | 32.97 | 32.63 | 32.70 | 9,307,446 | -0.16(-0.50%) |
Jan 19, 2024 | 32.70 | 32.95 | 32.56 | 32.87 | 6,985,606 | +0.17(+0.53%) |
Jan 18, 2024 | 32.92 | 33.13 | 32.61 | 32.70 | 8,145,259 | -0.27(-0.83%) |
Jan 17, 2024 | 33.21 | 33.27 | 32.86 | 32.97 | 7,196,847 | -0.50(-1.50%) |
Jan 16, 2024 | 33.57 | 33.94 | 33.40 | 33.47 | 4,533,976 | -0.18(-0.54%) |
Jan 12, 2024 | 33.87 | 33.91 | 33.60 | 33.65 | 3,128,149 | +0.20(+0.60%) |
Jan 11, 2024 | 33.76 | 33.83 | 33.25 | 33.45 | 3,995,199 | -0.26(-0.76%) |
Jan 10, 2024 | 33.55 | 33.83 | 33.51 | 33.71 | 6,437,020 | +0.18(+0.54%) |
Jan 09, 2024 | 33.91 | 33.95 | 33.52 | 33.53 | 3,240,550 | -0.47(-1.37%) |
Jan 08, 2024 | 33.53 | 34.05 | 33.32 | 33.99 | 5,029,402 | +0.47(+1.39%) |
Jan 05, 2024 | 33.49 | 33.78 | 33.36 | 33.53 | 2,892,843 | +0.18(+0.55%) |
Jan 04, 2024 | 33.48 | 33.70 | 33.31 | 33.34 | 6,308,289 | +0.03(+0.08%) |
Jan 03, 2024 | 33.05 | 33.43 | 33.04 | 33.32 | 3,424,569 | +0.16(+0.47%) |
Jan 02, 2024 | 32.91 | 33.17 | 32.84 | 33.16 | 4,578,026 | +0.26(+0.78%) |
Dec 29, 2023 | 32.96 | 33.01 | 32.83 | 32.91 | 3,838,453 | -0.05(-0.17%) |
Dec 28, 2023 | 33.11 | 33.33 | 32.88 | 32.96 | 3,741,328 | -0.21(-0.63%) |
Dec 27, 2023 | 33.12 | 33.36 | 33.06 | 33.17 | 3,430,125 | -0.01(-0.03%) |
Dec 26, 2023 | 32.98 | 33.33 | 32.93 | 33.18 | 2,621,674 | +0.24(+0.72%) |
Dec 22, 2023 | 32.82 | 33.09 | 32.77 | 32.94 | 3,737,635 | +0.23(+0.70%) |
Dec 21, 2023 | 32.43 | 32.73 | 32.41 | 32.71 | 5,031,919 | +0.42(+1.30%) |
Dec 20, 2023 | 32.89 | 32.99 | 32.28 | 32.29 | 6,331,630 | -0.52(-1.59%) |
Dec 19, 2023 | 32.51 | 32.94 | 32.49 | 32.81 | 3,784,277 | +0.37(+1.15%) |
Dec 18, 2023 | 32.62 | 32.69 | 32.34 | 32.44 | 4,141,720 | +0.12(+0.37%) |
Dec 15, 2023 | 32.39 | 32.52 | 32.17 | 32.32 | 6,196,197 | -0.16(-0.51%) |
Dec 14, 2023 | 32.73 | 32.88 | 32.38 | 32.49 | 8,601,836 | +0.07(+0.23%) |
Dec 13, 2023 | 31.75 | 32.48 | 31.62 | 32.41 | 8,874,880 | +0.73(+2.31%) |
Dec 12, 2023 | 31.95 | 32.08 | 31.46 | 31.68 | 4,298,332 | -0.28(-0.89%) |
Dec 11, 2023 | 31.93 | 32.03 | 31.82 | 31.96 | 4,281,295 | +0.06(+0.20%) |
Dec 08, 2023 | 31.85 | 31.94 | 31.74 | 31.90 | 3,469,294 | +0.11(+0.34%) |
Dec 07, 2023 | 31.96 | 31.96 | 31.73 | 31.79 | 3,179,246 | -0.06(-0.20%) |
Dec 06, 2023 | 32.10 | 32.24 | 31.85 | 31.85 | 4,406,037 | -0.20(-0.63%) |
Dec 05, 2023 | 32.05 | 32.24 | 31.99 | 32.06 | 4,954,000 | -0.05(-0.17%) |
Dec 04, 2023 | 31.94 | 32.25 | 31.89 | 32.11 | 11,470,873 | -0.03(-0.09%) |
Dec 01, 2023 | 31.85 | 32.28 | 31.85 | 32.14 | 7,977,621 | +0.28(+0.89%) |
Nov 30, 2023 | 31.64 | 31.94 | 31.43 | 31.85 | 5,446,086 | +0.33(+1.04%) |
Nov 29, 2023 | 31.38 | 31.70 | 31.38 | 31.53 | 5,342,178 | +0.33(+1.05%) |
Nov 28, 2023 | 31.11 | 31.40 | 31.06 | 31.20 | 4,751,697 | +0.19(+0.62%) |
Nov 27, 2023 | 31.12 | 31.22 | 30.93 | 31.01 | 9,988,144 | -0.26(-0.85%) |
Nov 24, 2023 | 31.04 | 31.37 | 31.03 | 31.27 | 1,844,038 | +0.27(+0.88%) |
Nov 22, 2023 | 30.70 | 31.05 | 30.61 | 31.00 | 6,995,765 | +0.06(+0.21%) |
Nov 21, 2023 | 30.79 | 31.02 | 30.68 | 30.93 | 6,334,840 | +0.16(+0.53%) |
Nov 20, 2023 | 30.79 | 30.93 | 30.69 | 30.77 | 10,887,788 | +0.00(+0.00%) |
Nov 17, 2023 | 30.35 | 30.89 | 30.27 | 30.77 | 8,181,725 | +0.71(+2.37%) |
Nov 16, 2023 | 30.40 | 30.55 | 29.93 | 30.06 | 10,497,878 | -0.46(-1.50%) |
Nov 15, 2023 | 30.44 | 30.80 | 30.39 | 30.51 | 5,237,240 | +0.12(+0.39%) |
Nov 14, 2023 | 30.74 | 30.77 | 30.30 | 30.39 | 15,073,084 | +0.91(+3.09%) |
Nov 13, 2023 | 29.12 | 29.52 | 29.04 | 29.48 | 8,730,159 | +0.36(+1.23%) |
Nov 10, 2023 | 29.23 | 29.33 | 28.86 | 29.12 | 3,807,042 | +0.03(+0.09%) |
Nov 09, 2023 | 29.40 | 29.59 | 29.09 | 29.10 | 3,640,572 | -0.17(-0.57%) |
Nov 08, 2023 | 29.19 | 29.50 | 29.12 | 29.26 | 4,312,895 | -0.07(-0.24%) |
Nov 07, 2023 | 29.26 | 29.50 | 29.17 | 29.33 | 4,737,586 | -0.18(-0.62%) |
Nov 06, 2023 | 29.69 | 29.74 | 29.46 | 29.52 | 4,893,346 | +0.02(+0.06%) |
Nov 03, 2023 | 29.56 | 29.80 | 29.29 | 29.50 | 13,181,740 | +0.28(+0.95%) |
Nov 02, 2023 | 28.48 | 29.35 | 28.47 | 29.22 | 7,868,831 | +0.97(+3.43%) |
Nov 01, 2023 | 28.06 | 28.31 | 27.85 | 28.25 | 8,302,512 | +0.31(+1.12%) |
Oct 31, 2023 | 27.80 | 28.00 | 27.62 | 27.94 | 5,406,757 | +0.16(+0.56%) |
Oct 30, 2023 | 27.58 | 27.89 | 27.44 | 27.78 | 5,073,407 | +0.41(+1.50%) |
Oct 27, 2023 | 28.04 | 28.08 | 27.30 | 27.37 | 6,252,520 | -0.53(-1.91%) |
Oct 26, 2023 | 27.96 | 28.13 | 27.80 | 27.90 | 5,470,659 | -0.23(-0.81%) |
Oct 25, 2023 | 27.89 | 28.24 | 27.75 | 28.13 | 7,155,693 | +0.11(+0.40%) |
Oct 24, 2023 | 28.16 | 28.20 | 27.86 | 28.02 | 7,427,771 | +0.01(+0.03%) |
Oct 23, 2023 | 27.67 | 28.13 | 27.44 | 28.01 | 11,219,568 | +0.26(+0.94%) |
Oct 20, 2023 | 27.91 | 27.92 | 27.59 | 27.75 | 8,084,988 | -0.24(-0.84%) |
Oct 19, 2023 | 28.00 | 28.24 | 27.79 | 27.98 | 9,414,503 | -0.08(-0.28%) |
Oct 18, 2023 | 28.38 | 28.38 | 27.85 | 28.06 | 8,280,501 | -0.36(-1.26%) |
Oct 17, 2023 | 28.59 | 28.79 | 28.28 | 28.42 | 8,827,926 | -0.49(-1.69%) |
Oct 16, 2023 | 28.70 | 28.98 | 28.50 | 28.91 | 4,658,473 | +0.37(+1.28%) |
Oct 13, 2023 | 28.67 | 28.69 | 28.30 | 28.54 | 5,290,435 | +0.16(+0.55%) |
Oct 12, 2023 | 28.73 | 28.74 | 28.08 | 28.38 | 4,846,588 | -0.23(-0.79%) |
Oct 11, 2023 | 28.30 | 28.65 | 28.25 | 28.61 | 3,337,522 | +0.34(+1.20%) |
Oct 10, 2023 | 28.21 | 28.33 | 27.95 | 28.27 | 5,781,422 | +0.04(+0.15%) |
Oct 09, 2023 | 28.09 | 28.32 | 27.97 | 28.23 | 3,588,945 | +0.48(+1.73%) |
Oct 06, 2023 | 27.54 | 27.79 | 27.27 | 27.75 | 4,221,837 | +0.06(+0.22%) |
Oct 05, 2023 | 27.21 | 27.79 | 27.18 | 27.69 | 4,514,419 | +0.32(+1.18%) |
Oct 04, 2023 | 27.41 | 27.48 | 27.06 | 27.36 | 5,715,107 | -0.17(-0.60%) |
Oct 03, 2023 | 27.69 | 27.77 | 27.20 | 27.53 | 10,371,615 | -0.37(-1.31%) |
Oct 02, 2023 | 28.90 | 28.92 | 27.63 | 27.90 | 11,707,734 | -1.05(-3.62%) |
Sep 29, 2023 | 29.44 | 29.52 | 28.92 | 28.94 | 5,764,412 | -0.31(-1.04%) |
Sep 28, 2023 | 29.33 | 29.41 | 29.10 | 29.25 | 4,383,023 | -0.08(-0.27%) |
Sep 27, 2023 | 29.56 | 29.62 | 29.00 | 29.33 | 9,489,521 | -0.05(-0.18%) |
Sep 26, 2023 | 29.87 | 29.87 | 29.35 | 29.38 | 5,988,859 | -0.67(-2.23%) |
Sep 25, 2023 | 30.04 | 30.12 | 29.98 | 30.05 | 8,096,852 | -0.05(-0.17%) |
Sep 22, 2023 | 30.03 | 30.28 | 29.89 | 30.10 | 5,095,785 | +0.19(+0.64%) |
Sep 21, 2023 | 30.40 | 30.49 | 29.90 | 29.91 | 7,059,113 | -0.57(-1.86%) |
Sep 20, 2023 | 30.43 | 30.91 | 30.42 | 30.48 | 4,403,365 | +0.00(+0.00%) |
Sep 19, 2023 | 30.74 | 30.89 | 30.29 | 30.48 | 5,171,799 | -0.06(-0.20%) |
Sep 18, 2023 | 30.76 | 30.77 | 30.35 | 30.54 | 4,580,622 | -0.06(-0.20%) |
Sep 15, 2023 | 30.70 | 30.83 | 30.44 | 30.60 | 8,693,869 | -0.20(-0.65%) |
Sep 14, 2023 | 30.29 | 30.82 | 30.18 | 30.80 | 9,191,487 | +0.87(+2.91%) |
Sep 13, 2023 | 29.95 | 30.05 | 29.70 | 29.93 | 9,353,987 | +0.16(+0.53%) |
Sep 12, 2023 | 29.53 | 29.78 | 29.46 | 29.77 | 8,877,192 | +0.37(+1.28%) |
Sep 11, 2023 | 29.47 | 29.65 | 29.38 | 29.40 | 5,390,793 | +0.15(+0.51%) |
Sep 08, 2023 | 29.15 | 29.44 | 29.06 | 29.25 | 8,703,517 | +0.28(+0.96%) |
Sep 07, 2023 | 29.02 | 29.15 | 28.78 | 28.97 | 10,343,480 | +0.01(+0.03%) |
Sep 06, 2023 | 28.99 | 29.40 | 28.69 | 28.96 | 41,414,024 | -1.81(-5.89%) |
Sep 05, 2023 | 31.00 | 31.07 | 30.76 | 30.77 | 5,275,653 | -0.19(-0.62%) |