Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 10, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 09, 2024 | 39.00 | 39.89 | 38.84 | 39.00 | 9,548,406 | +0.00(+0.00%) |
Jan 08, 2024 | 37.86 | 39.23 | 36.40 | 39.00 | 11,374,023 | +1.84(+4.94%) |
Jan 05, 2024 | 37.01 | 37.29 | 36.01 | 37.16 | 4,988,176 | -0.09(-0.23%) |
Jan 04, 2024 | 36.14 | 37.50 | 35.84 | 37.25 | 6,505,788 | +1.70(+4.78%) |
Jan 03, 2024 | 34.68 | 35.87 | 34.65 | 35.55 | 5,841,059 | -1.30(-3.53%) |
Jan 02, 2024 | 37.26 | 37.56 | 36.63 | 36.85 | 9,172,723 | +2.23(+6.44%) |
Dec 29, 2023 | 35.00 | 35.80 | 33.95 | 34.62 | 6,345,051 | -0.19(-0.55%) |
Dec 28, 2023 | 35.58 | 36.22 | 34.77 | 34.81 | 8,155,596 | -1.44(-3.97%) |
Dec 27, 2023 | 36.08 | 36.55 | 36.06 | 36.25 | 6,733,242 | +0.60(+1.68%) |
Dec 26, 2023 | 36.20 | 36.28 | 35.05 | 35.65 | 5,079,492 | -1.26(-3.41%) |
Dec 22, 2023 | 36.10 | 37.06 | 36.08 | 36.91 | 4,071,815 | +0.61(+1.69%) |
Dec 21, 2023 | 36.24 | 36.40 | 35.83 | 36.30 | 3,212,994 | +0.47(+1.30%) |
Dec 20, 2023 | 36.00 | 36.56 | 35.66 | 35.83 | 5,255,853 | +0.90(+2.56%) |
Dec 19, 2023 | 34.93 | 35.14 | 34.50 | 34.93 | 4,121,587 | +0.39(+1.14%) |
Dec 18, 2023 | 33.40 | 34.55 | 33.39 | 34.54 | 5,263,546 | +0.44(+1.29%) |
Dec 15, 2023 | 34.35 | 34.40 | 33.29 | 34.10 | 4,201,222 | -0.80(-2.29%) |
Dec 14, 2023 | 35.21 | 35.33 | 34.42 | 34.90 | 5,263,489 | -0.69(-1.94%) |
Dec 13, 2023 | 33.47 | 35.62 | 33.40 | 35.59 | 6,212,198 | +2.17(+6.49%) |
Dec 12, 2023 | 32.94 | 33.59 | 32.81 | 33.42 | 4,412,392 | +0.96(+2.96%) |
Dec 11, 2023 | 33.52 | 33.75 | 31.93 | 32.46 | 7,478,891 | -3.05(-8.59%) |
Dec 08, 2023 | 34.35 | 35.52 | 34.30 | 35.51 | 3,691,574 | +1.60(+4.73%) |
Dec 07, 2023 | 34.73 | 35.07 | 33.54 | 33.91 | 6,924,835 | -1.02(-2.91%) |
Dec 06, 2023 | 35.43 | 36.23 | 34.85 | 34.92 | 5,930,052 | -0.18(-0.51%) |
Dec 05, 2023 | 33.80 | 36.08 | 33.70 | 35.10 | 8,617,920 | +1.46(+4.35%) |
Dec 04, 2023 | 33.38 | 33.75 | 32.19 | 33.64 | 6,624,493 | +1.91(+6.01%) |
Dec 01, 2023 | 30.75 | 31.75 | 30.68 | 31.73 | 5,009,963 | +1.48(+4.91%) |
Nov 30, 2023 | 30.72 | 30.89 | 30.01 | 30.25 | 3,522,704 | -0.77(-2.49%) |
Nov 29, 2023 | 31.54 | 31.60 | 31.00 | 31.02 | 4,249,409 | -0.49(-1.56%) |
Nov 28, 2023 | 30.48 | 31.65 | 30.35 | 31.51 | 3,729,142 | +1.41(+4.67%) |
Nov 27, 2023 | 30.35 | 30.65 | 29.88 | 30.11 | 3,997,593 | -1.11(-3.54%) |
Nov 24, 2023 | 30.38 | 31.48 | 30.37 | 31.21 | 3,460,881 | +0.76(+2.50%) |
Nov 22, 2023 | 29.16 | 30.49 | 29.10 | 30.45 | 3,236,466 | +1.25(+4.28%) |
Nov 21, 2023 | 29.44 | 29.99 | 29.09 | 29.20 | 4,193,973 | -0.59(-1.98%) |
Nov 20, 2023 | 29.20 | 30.14 | 29.05 | 29.79 | 3,932,222 | +0.80(+2.76%) |
Nov 17, 2023 | 29.13 | 29.25 | 28.33 | 28.99 | 2,960,203 | +0.00(+0.02%) |
Nov 16, 2023 | 29.65 | 29.73 | 28.55 | 28.98 | 5,002,135 | -0.78(-2.60%) |
Nov 15, 2023 | 28.00 | 29.78 | 28.00 | 29.76 | 4,638,390 | +2.34(+8.53%) |
Nov 14, 2023 | 29.02 | 29.70 | 27.30 | 27.42 | 5,433,923 | -1.64(-5.64%) |
Nov 13, 2023 | 29.89 | 29.94 | 27.82 | 29.06 | 3,224,095 | -0.91(-3.05%) |
Nov 10, 2023 | 29.35 | 30.03 | 29.25 | 29.97 | 5,322,666 | +0.88(+3.04%) |
Nov 09, 2023 | 29.28 | 30.05 | 28.52 | 29.09 | 7,885,615 | +1.29(+4.64%) |
Nov 08, 2023 | 27.92 | 27.98 | 27.18 | 27.80 | 3,802,513 | -0.30(-1.07%) |
Nov 07, 2023 | 26.75 | 28.25 | 26.58 | 28.10 | 3,789,844 | +1.15(+4.27%) |
Nov 06, 2023 | 27.33 | 27.60 | 26.90 | 26.95 | 2,875,107 | -0.10(-0.37%) |
Nov 03, 2023 | 27.05 | 27.83 | 26.55 | 27.05 | 3,142,839 | -0.12(-0.43%) |
Nov 02, 2023 | 27.40 | 27.54 | 26.88 | 27.17 | 4,120,528 | +0.28(+1.03%) |
Nov 01, 2023 | 27.00 | 27.27 | 26.27 | 26.89 | 3,525,476 | +0.13(+0.49%) |
Oct 31, 2023 | 26.50 | 26.83 | 26.13 | 26.76 | 2,940,913 | +0.28(+1.06%) |
Oct 30, 2023 | 25.70 | 26.97 | 25.70 | 26.48 | 4,704,114 | +1.41(+5.62%) |
Oct 27, 2023 | 25.86 | 26.40 | 24.85 | 25.07 | 3,978,757 | -0.70(-2.72%) |
Oct 26, 2023 | 26.44 | 26.50 | 25.36 | 25.77 | 5,353,984 | -1.02(-3.81%) |
Oct 25, 2023 | 26.47 | 27.41 | 26.20 | 26.79 | 4,960,685 | +0.63(+2.41%) |
Oct 24, 2023 | 26.76 | 27.05 | 25.55 | 26.16 | 9,163,781 | +1.46(+5.89%) |
Oct 23, 2023 | 24.28 | 24.74 | 23.92 | 24.70 | 7,604,328 | +1.06(+4.51%) |
Oct 20, 2023 | 23.00 | 23.83 | 22.96 | 23.64 | 6,268,176 | +1.19(+5.30%) |
Oct 19, 2023 | 22.21 | 22.96 | 22.01 | 22.45 | 3,988,126 | +0.24(+1.09%) |
Oct 18, 2023 | 22.26 | 22.58 | 21.92 | 22.21 | 3,037,814 | +0.05(+0.21%) |
Oct 17, 2023 | 21.85 | 22.49 | 21.72 | 22.16 | 2,773,409 | +0.36(+1.65%) |
Oct 16, 2023 | 22.50 | 23.28 | 21.34 | 21.80 | 8,566,616 | +1.56(+7.71%) |
Oct 13, 2023 | 20.18 | 20.45 | 19.95 | 20.24 | 2,212,947 | +0.22(+1.10%) |
Oct 12, 2023 | 20.08 | 20.20 | 19.84 | 20.02 | 1,591,097 | -0.05(-0.25%) |
Oct 11, 2023 | 20.37 | 20.49 | 19.82 | 20.07 | 2,258,790 | -0.51(-2.48%) |
Oct 10, 2023 | 20.45 | 20.82 | 20.36 | 20.58 | 2,365,291 | +0.08(+0.39%) |
Oct 09, 2023 | 20.30 | 20.86 | 20.25 | 20.50 | 1,873,199 | -0.23(-1.11%) |
Oct 06, 2023 | 20.02 | 20.84 | 20.01 | 20.73 | 1,956,305 | +0.58(+2.88%) |
Oct 05, 2023 | 20.34 | 20.65 | 20.15 | 20.15 | 3,091,361 | +0.01(+0.05%) |
Oct 04, 2023 | 19.85 | 20.25 | 19.54 | 20.14 | 2,814,632 | +0.50(+2.55%) |
Oct 03, 2023 | 19.31 | 19.68 | 19.19 | 19.64 | 2,037,605 | +0.19(+0.98%) |
Oct 02, 2023 | 20.00 | 20.24 | 19.34 | 19.45 | 2,876,237 | +0.26(+1.35%) |
Sep 29, 2023 | 19.02 | 19.23 | 18.91 | 19.19 | 1,384,186 | +0.19(+1.00%) |
Sep 28, 2023 | 18.26 | 19.21 | 18.20 | 19.00 | 2,796,834 | +0.87(+4.80%) |
Sep 27, 2023 | 18.57 | 18.60 | 18.10 | 18.13 | 1,530,319 | -0.04(-0.22%) |
Sep 26, 2023 | 18.35 | 18.37 | 18.04 | 18.17 | 1,587,934 | -0.28(-1.52%) |
Sep 25, 2023 | 18.77 | 18.66 | 18.39 | 18.45 | 1,559,094 | -0.45(-2.38%) |
Sep 22, 2023 | 19.05 | 19.10 | 18.85 | 18.90 | 924,390 | -0.10(-0.53%) |
Sep 21, 2023 | 19.09 | 19.22 | 18.80 | 19.00 | 1,600,548 | -0.42(-2.16%) |
Sep 20, 2023 | 19.88 | 19.89 | 19.29 | 19.42 | 1,851,897 | -0.42(-2.12%) |
Sep 19, 2023 | 19.53 | 19.88 | 19.31 | 19.84 | 2,129,769 | +0.61(+3.17%) |
Sep 18, 2023 | 19.77 | 19.91 | 19.22 | 19.23 | 2,689,855 | -0.03(-0.16%) |
Sep 15, 2023 | 19.30 | 19.44 | 18.94 | 19.26 | 976,507 | -0.20(-1.03%) |
Sep 14, 2023 | 19.60 | 19.79 | 19.38 | 19.46 | 1,709,698 | +0.25(+1.30%) |
Sep 13, 2023 | 19.38 | 19.75 | 19.12 | 19.21 | 1,834,748 | -0.05(-0.26%) |
Sep 12, 2023 | 19.37 | 19.58 | 19.10 | 19.26 | 2,406,571 | +0.61(+3.27%) |
Sep 11, 2023 | 19.20 | 19.34 | 18.55 | 18.65 | 2,105,262 | -0.65(-3.37%) |
Sep 08, 2023 | 19.24 | 19.51 | 19.20 | 19.30 | 2,226,141 | +0.00(+0.00%) |
Sep 07, 2023 | 18.51 | 19.34 | 18.40 | 19.30 | 2,071,540 | +0.70(+3.76%) |
Sep 06, 2023 | 18.56 | 18.98 | 18.25 | 18.60 | 2,117,348 | +0.05(+0.27%) |
Sep 05, 2023 | 18.43 | 18.75 | 18.40 | 18.55 | 1,827,313 | +0.07(+0.38%) |
Sep 01, 2023 | 18.55 | 18.69 | 18.17 | 18.48 | 2,281,710 | -0.23(-1.23%) |
Aug 31, 2023 | 19.74 | 19.98 | 18.50 | 18.71 | 4,814,253 | -1.00(-5.07%) |
Aug 30, 2023 | 20.23 | 20.40 | 19.55 | 19.71 | 5,290,147 | -0.85(-4.13%) |
Aug 29, 2023 | 17.66 | 21.21 | 17.63 | 20.56 | 19,556,848 | +2.98(+16.95%) |
Aug 28, 2023 | 17.45 | 17.75 | 17.43 | 17.58 | 1,189,749 | +0.23(+1.33%) |
Aug 25, 2023 | 17.86 | 18.07 | 17.27 | 17.35 | 1,817,605 | -0.33(-1.87%) |
Aug 24, 2023 | 18.07 | 18.12 | 17.50 | 17.68 | 1,444,046 | -0.51(-2.80%) |
Aug 23, 2023 | 17.03 | 18.20 | 17.03 | 18.19 | 2,490,841 | +1.19(+7.00%) |
Aug 22, 2023 | 17.21 | 17.39 | 17.00 | 17.00 | 1,847,830 | -0.21(-1.22%) |
Aug 21, 2023 | 17.42 | 17.48 | 17.04 | 17.21 | 2,383,070 | -0.19(-1.09%) |
Aug 18, 2023 | 17.79 | 18.11 | 17.00 | 17.40 | 4,630,451 | -1.13(-6.11%) |
Aug 17, 2023 | 19.15 | 19.60 | 18.25 | 18.53 | 4,558,747 | -0.93(-4.76%) |
Aug 16, 2023 | 19.65 | 19.76 | 19.26 | 19.46 | 2,700,972 | -0.20(-1.02%) |
Aug 15, 2023 | 20.06 | 20.45 | 19.64 | 19.66 | 2,504,583 | -0.46(-2.29%) |
Aug 14, 2023 | 19.82 | 20.44 | 19.75 | 20.12 | 2,718,106 | +0.30(+1.51%) |
Aug 11, 2023 | 19.83 | 20.25 | 19.76 | 19.82 | 1,795,929 | +0.02(+0.10%) |
Aug 10, 2023 | 19.80 | 20.24 | 19.75 | 19.80 | 2,212,525 | +0.13(+0.66%) |
Aug 09, 2023 | 20.13 | 20.49 | 19.60 | 19.67 | 3,140,592 | -0.42(-2.09%) |
Aug 08, 2023 | 19.44 | 20.24 | 19.20 | 20.09 | 3,395,389 | +0.93(+4.85%) |
Aug 07, 2023 | 19.20 | 19.26 | 18.80 | 19.16 | 2,354,114 | -0.06(-0.31%) |
Aug 04, 2023 | 19.19 | 19.58 | 19.12 | 19.22 | 1,492,114 | -0.08(-0.41%) |
Aug 03, 2023 | 19.12 | 19.68 | 18.95 | 19.30 | 2,395,281 | +0.14(+0.73%) |
Aug 02, 2023 | 19.07 | 19.25 | 18.62 | 19.16 | 2,735,623 | +0.12(+0.63%) |