Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 40.08 | 40.26 | 39.77 | 39.85 | 2,002,337 | -0.24(-0.60%) |
May 17, 2024 | 40.00 | 40.26 | 39.64 | 40.09 | 3,539,704 | +0.32(+0.80%) |
May 16, 2024 | 39.59 | 40.00 | 39.45 | 39.77 | 5,705,383 | +0.36(+0.91%) |
May 15, 2024 | 39.14 | 39.52 | 38.33 | 39.41 | 6,474,590 | +0.22(+0.56%) |
May 14, 2024 | 39.47 | 39.77 | 38.95 | 39.19 | 7,267,206 | -0.45(-1.14%) |
May 13, 2024 | 40.38 | 40.44 | 39.58 | 39.64 | 3,916,196 | -0.45(-1.12%) |
May 10, 2024 | 40.50 | 40.69 | 39.85 | 40.09 | 5,304,824 | -0.05(-0.12%) |
May 09, 2024 | 39.12 | 40.39 | 39.12 | 40.14 | 4,509,112 | +1.10(+2.82%) |
May 08, 2024 | 38.93 | 39.56 | 38.57 | 39.04 | 5,082,736 | +0.10(+0.26%) |
May 07, 2024 | 38.84 | 39.09 | 38.58 | 38.94 | 3,818,852 | +0.06(+0.15%) |
May 06, 2024 | 38.49 | 39.31 | 38.49 | 38.88 | 3,860,193 | +0.64(+1.67%) |
May 03, 2024 | 38.29 | 38.34 | 37.82 | 38.24 | 3,435,852 | +0.19(+0.50%) |
May 02, 2024 | 37.87 | 38.32 | 37.80 | 38.05 | 2,919,686 | +0.40(+1.06%) |
May 01, 2024 | 38.19 | 38.22 | 37.29 | 37.65 | 5,193,316 | -0.54(-1.41%) |
Apr 30, 2024 | 39.45 | 39.54 | 38.17 | 38.19 | 4,335,610 | -1.50(-3.78%) |
Apr 29, 2024 | 39.60 | 39.73 | 39.23 | 39.69 | 2,245,790 | +0.28(+0.71%) |
Apr 26, 2024 | 39.46 | 39.59 | 39.15 | 39.41 | 2,564,634 | -0.03(-0.08%) |
Apr 25, 2024 | 38.91 | 39.63 | 38.76 | 39.44 | 3,225,861 | +0.17(+0.43%) |
Apr 24, 2024 | 39.14 | 39.33 | 38.90 | 39.27 | 3,163,891 | +0.12(+0.31%) |
Apr 23, 2024 | 38.95 | 39.26 | 38.82 | 39.15 | 2,884,964 | +0.07(+0.18%) |
Apr 22, 2024 | 38.28 | 39.34 | 38.12 | 39.08 | 2,618,938 | +0.54(+1.40%) |
Apr 19, 2024 | 38.01 | 38.90 | 37.94 | 38.54 | 5,038,666 | +0.49(+1.29%) |
Apr 18, 2024 | 38.03 | 38.41 | 37.85 | 38.05 | 4,704,433 | +0.16(+0.42%) |
Apr 17, 2024 | 37.68 | 38.28 | 37.34 | 37.89 | 3,333,594 | +0.31(+0.82%) |
Apr 16, 2024 | 37.05 | 37.79 | 36.93 | 37.58 | 5,897,752 | +0.40(+1.08%) |
Apr 15, 2024 | 37.68 | 37.91 | 37.03 | 37.18 | 4,530,104 | -0.51(-1.35%) |
Apr 12, 2024 | 38.82 | 38.92 | 37.45 | 37.69 | 5,330,630 | -0.67(-1.75%) |
Apr 11, 2024 | 39.31 | 39.31 | 38.25 | 38.36 | 4,827,478 | -0.95(-2.42%) |
Apr 10, 2024 | 38.58 | 39.32 | 38.45 | 39.31 | 3,508,831 | +0.58(+1.50%) |
Apr 09, 2024 | 38.73 | 38.91 | 38.44 | 38.73 | 2,924,743 | +0.03(+0.08%) |
Apr 08, 2024 | 38.93 | 39.07 | 38.41 | 38.70 | 3,823,778 | -0.30(-0.77%) |
Apr 05, 2024 | 38.50 | 39.02 | 38.20 | 39.00 | 2,789,417 | +0.43(+1.11%) |
Apr 04, 2024 | 38.54 | 38.69 | 38.28 | 38.57 | 3,689,143 | +0.05(+0.13%) |
Apr 03, 2024 | 38.00 | 38.61 | 37.93 | 38.52 | 5,877,629 | +0.55(+1.45%) |
Apr 02, 2024 | 37.63 | 38.02 | 37.17 | 37.97 | 6,844,590 | +0.66(+1.77%) |
Apr 01, 2024 | 37.05 | 37.37 | 36.74 | 37.31 | 4,989,028 | +0.40(+1.08%) |
Mar 28, 2024 | 36.83 | 36.98 | 36.65 | 36.91 | 2,371,282 | +0.43(+1.18%) |
Mar 27, 2024 | 35.99 | 36.48 | 35.94 | 36.48 | 2,556,570 | +0.05(+0.14%) |
Mar 26, 2024 | 36.85 | 36.88 | 36.40 | 36.43 | 3,835,373 | -0.34(-0.92%) |
Mar 25, 2024 | 35.97 | 36.81 | 35.97 | 36.77 | 4,506,429 | +0.88(+2.45%) |
Mar 22, 2024 | 36.21 | 36.27 | 35.79 | 35.89 | 3,743,816 | -0.33(-0.91%) |
Mar 21, 2024 | 36.33 | 36.37 | 36.08 | 36.22 | 3,760,967 | -0.16(-0.44%) |
Mar 20, 2024 | 35.93 | 36.39 | 35.91 | 36.38 | 2,651,957 | +0.13(+0.36%) |
Mar 19, 2024 | 36.12 | 36.47 | 35.97 | 36.25 | 3,454,102 | -0.09(-0.25%) |
Mar 18, 2024 | 36.07 | 36.38 | 35.84 | 36.34 | 2,413,428 | +0.26(+0.72%) |
Mar 15, 2024 | 36.00 | 36.34 | 35.94 | 36.08 | 6,250,156 | +0.01(+0.03%) |
Mar 14, 2024 | 35.70 | 36.30 | 35.60 | 36.07 | 5,993,975 | +0.50(+1.41%) |
Mar 13, 2024 | 35.33 | 35.78 | 35.28 | 35.57 | 5,163,203 | +0.55(+1.57%) |
Mar 12, 2024 | 34.75 | 35.05 | 34.54 | 35.02 | 4,998,171 | +0.26(+0.75%) |
Mar 11, 2024 | 34.29 | 34.84 | 34.12 | 34.76 | 6,300,407 | +0.31(+0.90%) |
Mar 08, 2024 | 34.80 | 34.89 | 34.30 | 34.45 | 6,442,316 | -0.32(-0.92%) |
Mar 07, 2024 | 34.90 | 35.16 | 34.77 | 34.77 | 7,185,944 | -0.14(-0.40%) |
Mar 06, 2024 | 34.99 | 35.26 | 34.76 | 34.91 | 3,796,222 | +0.38(+1.10%) |
Mar 05, 2024 | 34.15 | 34.76 | 34.13 | 34.53 | 3,475,151 | +0.29(+0.85%) |
Mar 04, 2024 | 35.04 | 35.13 | 34.17 | 34.24 | 4,647,650 | -0.70(-2.00%) |
Mar 01, 2024 | 34.35 | 35.03 | 34.27 | 34.94 | 12,607,391 | +1.12(+3.33%) |
Feb 29, 2024 | 33.53 | 33.97 | 33.25 | 33.81 | 10,998,524 | +0.50(+1.51%) |
Feb 28, 2024 | 32.95 | 33.36 | 32.73 | 33.31 | 4,024,152 | +0.22(+0.65%) |
Feb 27, 2024 | 33.42 | 33.60 | 32.92 | 33.10 | 2,682,177 | -0.18(-0.53%) |
Feb 26, 2024 | 33.26 | 33.64 | 33.15 | 33.27 | 3,839,860 | -0.10(-0.29%) |
Feb 23, 2024 | 32.89 | 33.45 | 32.79 | 33.37 | 4,649,063 | +0.37(+1.13%) |
Feb 22, 2024 | 33.00 | 33.45 | 32.81 | 33.00 | 5,901,671 | -0.06(-0.18%) |
Feb 21, 2024 | 32.20 | 33.10 | 32.20 | 33.06 | 3,983,009 | +0.93(+2.91%) |
Feb 20, 2024 | 32.41 | 32.66 | 32.10 | 32.12 | 3,138,277 | -0.42(-1.30%) |
Feb 16, 2024 | 32.59 | 32.83 | 32.28 | 32.55 | 3,841,115 | -0.03(-0.09%) |
Feb 15, 2024 | 31.09 | 32.58 | 30.96 | 32.58 | 6,467,828 | +1.56(+5.01%) |
Feb 14, 2024 | 31.27 | 31.43 | 30.81 | 31.02 | 6,975,255 | -0.06(-0.19%) |
Feb 13, 2024 | 31.68 | 31.82 | 30.75 | 31.08 | 6,716,156 | -0.78(-2.44%) |
Feb 12, 2024 | 31.74 | 32.09 | 31.58 | 31.86 | 4,765,792 | +0.24(+0.75%) |
Feb 09, 2024 | 31.88 | 32.06 | 31.51 | 31.62 | 6,111,787 | -0.11(-0.34%) |
Feb 08, 2024 | 31.67 | 31.78 | 31.41 | 31.73 | 4,942,135 | +0.12(+0.37%) |
Feb 07, 2024 | 31.58 | 31.62 | 31.27 | 31.61 | 1,861,451 | +0.14(+0.44%) |
Feb 06, 2024 | 31.44 | 31.94 | 31.32 | 31.47 | 2,476,156 | +0.14(+0.44%) |
Feb 05, 2024 | 31.43 | 31.57 | 30.89 | 31.34 | 2,641,976 | -0.27(-0.84%) |
Feb 02, 2024 | 32.22 | 32.23 | 31.59 | 31.60 | 3,314,309 | -0.68(-2.10%) |
Feb 01, 2024 | 32.74 | 33.18 | 32.02 | 32.28 | 3,700,911 | -0.32(-0.97%) |
Jan 31, 2024 | 32.90 | 33.02 | 32.56 | 32.59 | 2,325,989 | -0.44(-1.34%) |
Jan 30, 2024 | 31.93 | 33.05 | 31.91 | 33.04 | 3,109,266 | +0.78(+2.41%) |
Jan 29, 2024 | 32.18 | 32.28 | 31.90 | 32.26 | 3,151,486 | +0.04(+0.12%) |
Jan 26, 2024 | 31.84 | 32.24 | 31.76 | 32.22 | 3,246,366 | +0.42(+1.33%) |
Jan 25, 2024 | 31.62 | 31.85 | 31.44 | 31.80 | 2,375,202 | +0.47(+1.51%) |
Jan 24, 2024 | 31.26 | 31.42 | 30.92 | 31.33 | 3,486,662 | +0.30(+0.95%) |
Jan 23, 2024 | 31.03 | 31.40 | 30.85 | 31.03 | 2,355,277 | -0.16(-0.51%) |
Jan 22, 2024 | 30.90 | 31.34 | 30.65 | 31.19 | 3,291,731 | +0.20(+0.64%) |
Jan 19, 2024 | 30.90 | 31.06 | 30.72 | 30.99 | 2,605,289 | +0.05(+0.16%) |
Jan 18, 2024 | 31.03 | 31.11 | 30.54 | 30.94 | 2,961,921 | -0.05(-0.16%) |
Jan 17, 2024 | 31.06 | 31.14 | 30.63 | 30.99 | 3,484,457 | -0.48(-1.53%) |
Jan 16, 2024 | 31.99 | 32.07 | 31.43 | 31.47 | 3,347,486 | -0.79(-2.44%) |
Jan 12, 2024 | 32.73 | 32.80 | 32.13 | 32.26 | 2,913,788 | +0.10(+0.31%) |
Jan 11, 2024 | 32.17 | 32.30 | 31.71 | 32.16 | 5,215,320 | +0.25(+0.77%) |
Jan 10, 2024 | 32.23 | 32.41 | 31.70 | 31.92 | 3,761,734 | -0.27(-0.83%) |
Jan 09, 2024 | 32.55 | 32.62 | 32.06 | 32.18 | 4,660,372 | -0.36(-1.12%) |
Jan 08, 2024 | 32.47 | 32.58 | 32.10 | 32.55 | 4,214,830 | -0.72(-2.16%) |
Jan 05, 2024 | 33.52 | 33.74 | 33.15 | 33.26 | 3,515,764 | +0.11(+0.33%) |
Jan 04, 2024 | 33.62 | 33.77 | 33.01 | 33.16 | 4,940,536 | -0.27(-0.80%) |
Jan 03, 2024 | 32.20 | 33.44 | 32.03 | 33.42 | 6,759,711 | +1.82(+5.76%) |
Jan 02, 2024 | 31.69 | 31.92 | 31.48 | 31.60 | 5,963,189 | +0.07(+0.22%) |
Dec 29, 2023 | 31.53 | 31.71 | 31.29 | 31.53 | 1,754,274 | +0.15(+0.47%) |
Dec 28, 2023 | 31.62 | 31.91 | 31.37 | 31.38 | 2,140,785 | -0.46(-1.45%) |
Dec 27, 2023 | 32.06 | 32.10 | 31.80 | 31.85 | 3,663,119 | -0.33(-1.04%) |
Dec 26, 2023 | 31.80 | 32.34 | 31.80 | 32.18 | 1,649,142 | +0.67(+2.12%) |
Dec 22, 2023 | 31.71 | 31.90 | 31.48 | 31.51 | 2,100,351 | +0.04(+0.13%) |
Dec 21, 2023 | 31.34 | 31.49 | 31.08 | 31.47 | 8,142,760 | +0.22(+0.69%) |
Dec 20, 2023 | 31.79 | 32.10 | 31.24 | 31.26 | 2,794,502 | -0.36(-1.15%) |
Dec 19, 2023 | 31.09 | 31.64 | 31.09 | 31.62 | 3,059,335 | +0.66(+2.13%) |
Dec 18, 2023 | 31.02 | 31.20 | 30.68 | 30.96 | 3,846,137 | +0.53(+1.75%) |
Dec 15, 2023 | 30.77 | 30.84 | 30.41 | 30.43 | 4,795,813 | -0.35(-1.15%) |
Dec 14, 2023 | 30.74 | 30.93 | 30.54 | 30.78 | 9,128,119 | +0.80(+2.66%) |
Dec 13, 2023 | 29.10 | 30.08 | 29.06 | 29.99 | 5,363,263 | +0.87(+2.97%) |
Dec 12, 2023 | 29.40 | 29.51 | 28.98 | 29.12 | 4,408,789 | -0.68(-2.28%) |
Dec 11, 2023 | 30.10 | 30.17 | 29.62 | 29.80 | 9,066,345 | -0.45(-1.50%) |
Dec 08, 2023 | 29.89 | 30.31 | 29.82 | 30.25 | 5,751,820 | +0.49(+1.65%) |
Dec 07, 2023 | 29.92 | 30.15 | 29.33 | 29.76 | 5,382,000 | -0.03(-0.10%) |
Dec 06, 2023 | 31.26 | 31.43 | 29.76 | 29.79 | 8,787,666 | -1.72(-5.47%) |
Dec 05, 2023 | 31.98 | 32.14 | 31.50 | 31.51 | 4,982,185 | -0.55(-1.72%) |
Dec 04, 2023 | 32.05 | 32.43 | 31.89 | 32.06 | 4,247,212 | -0.39(-1.21%) |