Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 39.75 | 39.80 | 39.30 | 39.78 | 12,298,620 | +0.01(+0.03%) |
Jun 12, 2024 | 40.77 | 40.80 | 39.58 | 39.77 | 15,063,587 | -0.65(-1.61%) |
Jun 11, 2024 | 40.29 | 40.59 | 40.22 | 40.42 | 12,083,219 | +0.01(+0.02%) |
Jun 10, 2024 | 40.91 | 40.93 | 40.33 | 40.41 | 15,211,514 | -0.53(-1.29%) |
Jun 07, 2024 | 41.16 | 41.29 | 40.81 | 40.94 | 10,410,178 | -0.39(-0.94%) |
Jun 06, 2024 | 41.31 | 41.72 | 41.13 | 41.33 | 10,257,679 | -0.02(-0.05%) |
Jun 05, 2024 | 41.60 | 41.72 | 41.13 | 41.35 | 11,962,195 | -0.21(-0.51%) |
Jun 04, 2024 | 40.88 | 41.56 | 40.72 | 41.56 | 16,036,238 | +0.58(+1.42%) |
Jun 03, 2024 | 41.18 | 41.51 | 40.90 | 40.98 | 20,686,676 | -0.17(-0.41%) |
May 31, 2024 | 40.14 | 41.28 | 40.10 | 41.15 | 38,933,232 | +0.82(+2.03%) |
May 30, 2024 | 39.22 | 40.36 | 39.18 | 40.33 | 19,634,504 | +1.23(+3.15%) |
May 29, 2024 | 39.26 | 39.47 | 39.00 | 39.10 | 17,648,176 | -0.26(-0.66%) |
May 28, 2024 | 39.72 | 39.79 | 39.17 | 39.36 | 15,066,265 | -0.38(-0.96%) |
May 24, 2024 | 39.51 | 39.74 | 39.50 | 39.74 | 10,420,008 | +0.31(+0.79%) |
May 23, 2024 | 39.60 | 39.80 | 39.11 | 39.43 | 14,104,403 | -0.36(-0.90%) |
May 22, 2024 | 39.70 | 40.18 | 39.62 | 39.79 | 12,369,015 | +0.17(+0.43%) |
May 21, 2024 | 40.10 | 40.12 | 39.28 | 39.62 | 18,325,276 | -0.50(-1.25%) |
May 20, 2024 | 40.05 | 40.31 | 40.01 | 40.12 | 8,664,983 | +0.06(+0.15%) |
May 17, 2024 | 40.39 | 40.41 | 39.83 | 40.06 | 14,689,762 | -0.19(-0.47%) |
May 16, 2024 | 40.29 | 40.44 | 40.14 | 40.25 | 12,936,634 | -0.24(-0.59%) |
May 15, 2024 | 40.75 | 40.91 | 40.44 | 40.49 | 14,923,608 | +0.00(+0.00%) |
May 14, 2024 | 40.59 | 40.69 | 40.42 | 40.49 | 17,664,374 | -0.05(-0.12%) |
May 13, 2024 | 40.34 | 40.65 | 40.09 | 40.54 | 21,362,380 | +0.14(+0.35%) |
May 10, 2024 | 39.81 | 40.42 | 39.71 | 40.40 | 17,078,684 | +0.61(+1.53%) |
May 09, 2024 | 39.51 | 39.83 | 39.38 | 39.79 | 12,878,905 | +0.31(+0.79%) |
May 08, 2024 | 39.24 | 39.57 | 39.10 | 39.48 | 10,436,019 | +0.17(+0.43%) |
May 07, 2024 | 39.53 | 39.58 | 39.09 | 39.31 | 11,933,946 | -0.02(-0.05%) |
May 06, 2024 | 39.12 | 39.35 | 39.06 | 39.33 | 13,347,307 | +0.44(+1.13%) |
May 03, 2024 | 39.05 | 39.20 | 38.75 | 38.89 | 13,195,607 | -0.04(-0.10%) |
May 02, 2024 | 39.32 | 39.48 | 38.75 | 38.93 | 17,507,076 | -0.27(-0.69%) |
May 01, 2024 | 39.33 | 39.66 | 39.13 | 39.20 | 17,784,672 | -0.29(-0.73%) |
Apr 30, 2024 | 39.91 | 39.92 | 39.44 | 39.49 | 20,218,540 | -0.60(-1.50%) |
Apr 29, 2024 | 39.90 | 40.82 | 39.87 | 40.09 | 19,839,164 | +0.41(+1.03%) |
Apr 26, 2024 | 39.06 | 39.95 | 38.90 | 39.68 | 18,346,672 | +0.46(+1.17%) |
Apr 25, 2024 | 39.29 | 39.82 | 38.96 | 39.22 | 16,830,002 | -0.27(-0.68%) |
Apr 24, 2024 | 39.50 | 39.66 | 38.94 | 39.49 | 15,944,642 | -0.21(-0.53%) |
Apr 23, 2024 | 38.91 | 39.99 | 38.68 | 39.70 | 25,971,748 | +1.10(+2.85%) |
Apr 22, 2024 | 41.40 | 41.64 | 38.56 | 38.60 | 51,233,904 | -1.89(-4.67%) |
Apr 19, 2024 | 40.00 | 40.67 | 39.98 | 40.49 | 24,706,532 | +0.36(+0.90%) |
Apr 18, 2024 | 39.85 | 40.17 | 39.71 | 40.13 | 20,172,784 | +0.35(+0.88%) |
Apr 17, 2024 | 39.85 | 39.98 | 39.46 | 39.78 | 21,007,516 | +0.01(+0.03%) |
Apr 16, 2024 | 40.11 | 40.14 | 39.57 | 39.77 | 14,016,283 | -0.34(-0.85%) |
Apr 15, 2024 | 40.11 | 40.35 | 39.85 | 40.11 | 16,460,541 | +0.39(+0.98%) |
Apr 12, 2024 | 40.18 | 40.26 | 39.68 | 39.72 | 21,555,020 | -0.44(-1.10%) |
Apr 11, 2024 | 40.45 | 40.47 | 40.09 | 40.16 | 14,777,670 | -0.36(-0.89%) |
Apr 10, 2024 | 40.61 | 40.66 | 39.96 | 40.52 | 17,900,124 | -0.32(-0.78%) |
Apr 09, 2024 | 41.06 | 41.18 | 40.54 | 40.84 | 17,225,528 | -0.22(-0.55%) |
Apr 08, 2024 | 41.45 | 41.48 | 41.05 | 41.06 | 14,686,206 | -0.38(-0.93%) |
Apr 05, 2024 | 41.58 | 41.76 | 40.95 | 41.45 | 14,570,904 | -0.32(-0.78%) |
Apr 04, 2024 | 42.30 | 42.73 | 41.76 | 41.77 | 16,727,018 | -0.38(-0.91%) |
Apr 03, 2024 | 41.90 | 42.22 | 41.85 | 42.16 | 18,493,244 | +0.30(+0.71%) |
Apr 02, 2024 | 41.63 | 41.99 | 41.59 | 41.86 | 17,538,652 | +0.26(+0.62%) |
Apr 01, 2024 | 41.32 | 41.67 | 40.86 | 41.61 | 15,273,857 | +0.31(+0.76%) |
Mar 28, 2024 | 40.98 | 41.48 | 41.46 | 41.29 | 20,452,722 | +0.41(+1.01%) |
Mar 27, 2024 | 40.45 | 41.11 | 40.45 | 40.88 | 19,573,346 | +0.68(+1.69%) |
Mar 26, 2024 | 40.18 | 40.34 | 40.06 | 40.20 | 18,137,856 | -0.02(-0.05%) |
Mar 25, 2024 | 39.88 | 40.23 | 39.83 | 40.22 | 14,821,168 | +0.49(+1.24%) |
Mar 22, 2024 | 40.09 | 40.16 | 39.37 | 39.73 | 18,104,992 | -0.17(-0.42%) |
Mar 21, 2024 | 39.48 | 39.94 | 39.34 | 39.89 | 22,293,708 | +0.41(+1.05%) |
Mar 20, 2024 | 39.32 | 39.63 | 39.17 | 39.48 | 15,444,217 | +0.15(+0.38%) |
Mar 19, 2024 | 39.24 | 39.41 | 39.17 | 39.33 | 15,473,296 | +0.04(+0.10%) |
Mar 18, 2024 | 38.85 | 39.32 | 38.63 | 39.29 | 16,461,944 | +0.43(+1.11%) |
Mar 15, 2024 | 38.97 | 39.29 | 38.52 | 38.86 | 55,782,800 | -0.28(-0.70%) |
Mar 14, 2024 | 39.36 | 39.42 | 38.81 | 39.14 | 17,757,756 | -0.48(-1.22%) |
Mar 13, 2024 | 39.65 | 39.85 | 39.42 | 39.62 | 13,972,330 | +0.13(+0.32%) |
Mar 12, 2024 | 39.39 | 39.62 | 39.26 | 39.49 | 12,649,157 | +0.00(+0.00%) |
Mar 11, 2024 | 38.94 | 39.59 | 38.93 | 39.49 | 12,543,859 | +0.61(+1.57%) |
Mar 08, 2024 | 38.98 | 39.24 | 38.76 | 38.88 | 18,096,270 | -0.02(-0.05%) |
Mar 07, 2024 | 39.46 | 39.64 | 38.75 | 38.90 | 17,374,918 | -0.39(-1.00%) |
Mar 06, 2024 | 39.71 | 39.72 | 39.14 | 39.29 | 16,591,756 | -0.41(-1.04%) |
Mar 05, 2024 | 39.71 | 40.31 | 39.28 | 39.71 | 20,964,648 | +0.04(+0.10%) |
Mar 04, 2024 | 39.28 | 39.69 | 38.88 | 39.67 | 19,049,696 | +0.11(+0.27%) |
Mar 01, 2024 | 39.35 | 39.65 | 39.14 | 39.56 | 12,327,310 | +0.18(+0.45%) |
Feb 29, 2024 | 39.46 | 39.58 | 39.22 | 39.38 | 20,816,960 | -0.08(-0.20%) |
Feb 28, 2024 | 39.32 | 39.57 | 39.22 | 39.46 | 12,635,128 | +0.17(+0.43%) |
Feb 27, 2024 | 39.05 | 39.34 | 38.80 | 39.29 | 17,354,714 | +0.24(+0.60%) |
Feb 26, 2024 | 39.95 | 39.98 | 38.80 | 39.06 | 25,509,550 | -0.95(-2.39%) |
Feb 23, 2024 | 39.98 | 40.49 | 39.81 | 40.01 | 15,475,184 | -0.07(-0.17%) |
Feb 22, 2024 | 40.10 | 40.28 | 39.47 | 40.08 | 22,422,110 | -0.36(-0.90%) |
Feb 21, 2024 | 39.84 | 40.46 | 39.73 | 40.45 | 16,531,618 | +0.59(+1.48%) |
Feb 20, 2024 | 39.77 | 40.26 | 39.63 | 39.85 | 12,262,968 | +0.01(+0.02%) |
Feb 16, 2024 | 39.65 | 40.02 | 39.11 | 39.84 | 12,854,644 | -0.10(-0.25%) |
Feb 15, 2024 | 39.57 | 39.97 | 39.54 | 39.94 | 12,273,568 | +0.43(+1.10%) |
Feb 14, 2024 | 39.74 | 39.89 | 39.33 | 39.51 | 12,647,506 | +0.02(+0.05%) |
Feb 13, 2024 | 39.56 | 39.81 | 39.05 | 39.49 | 14,715,569 | +0.03(+0.07%) |
Feb 12, 2024 | 39.10 | 39.53 | 38.91 | 39.46 | 15,303,589 | +0.37(+0.96%) |
Feb 09, 2024 | 39.26 | 39.45 | 38.64 | 39.09 | 18,778,690 | -0.19(-0.48%) |
Feb 08, 2024 | 39.66 | 39.73 | 38.81 | 39.27 | 19,835,766 | -0.50(-1.26%) |
Feb 07, 2024 | 40.45 | 40.48 | 39.72 | 39.78 | 22,165,736 | -0.67(-1.65%) |
Feb 06, 2024 | 40.73 | 40.91 | 40.30 | 40.45 | 17,801,554 | -0.28(-0.68%) |
Feb 05, 2024 | 41.33 | 41.51 | 40.62 | 40.72 | 20,795,088 | -0.74(-1.78%) |
Feb 02, 2024 | 41.53 | 41.79 | 41.16 | 41.46 | 21,897,676 | -0.35(-0.85%) |
Feb 01, 2024 | 42.00 | 42.04 | 41.30 | 41.81 | 19,901,538 | +0.14(+0.33%) |
Jan 31, 2024 | 41.52 | 42.52 | 41.37 | 41.68 | 23,756,364 | -0.12(-0.28%) |
Jan 30, 2024 | 41.33 | 41.92 | 41.14 | 41.79 | 20,364,960 | +0.41(+1.00%) |
Jan 29, 2024 | 41.45 | 41.71 | 41.00 | 41.38 | 24,288,932 | -0.34(-0.83%) |
Jan 26, 2024 | 41.62 | 41.81 | 41.43 | 41.72 | 20,697,416 | +0.11(+0.26%) |
Jan 25, 2024 | 40.79 | 41.63 | 40.67 | 41.62 | 24,999,750 | +0.99(+2.45%) |
Jan 24, 2024 | 41.56 | 41.67 | 40.53 | 40.62 | 28,352,048 | -0.93(-2.25%) |
Jan 23, 2024 | 40.42 | 41.57 | 39.94 | 41.56 | 50,745,648 | +2.61(+6.70%) |
Jan 22, 2024 | 38.77 | 39.09 | 38.68 | 38.95 | 26,358,690 | +0.25(+0.64%) |
Jan 19, 2024 | 38.45 | 38.80 | 38.07 | 38.70 | 20,895,496 | +0.38(+1.00%) |
Jan 18, 2024 | 37.92 | 38.39 | 37.84 | 38.32 | 17,384,958 | +0.07(+0.18%) |
Jan 17, 2024 | 38.10 | 38.80 | 38.05 | 38.25 | 21,719,642 | -0.41(-1.07%) |
Jan 16, 2024 | 37.97 | 38.72 | 37.74 | 38.66 | 31,539,202 | +0.72(+1.89%) |
Jan 12, 2024 | 37.58 | 38.15 | 37.56 | 37.95 | 19,078,880 | +0.65(+1.74%) |
Jan 11, 2024 | 38.41 | 38.41 | 36.96 | 37.30 | 31,769,318 | -1.16(-3.02%) |
Jan 10, 2024 | 38.46 | 38.48 | 38.04 | 38.46 | 16,616,689 | +0.04(+0.10%) |
Jan 09, 2024 | 38.62 | 38.62 | 38.15 | 38.42 | 18,164,952 | -0.39(-1.00%) |
Jan 08, 2024 | 38.85 | 38.96 | 38.21 | 38.81 | 29,422,248 | -0.10(-0.25%) |
Jan 05, 2024 | 38.20 | 39.07 | 38.03 | 38.90 | 31,285,806 | +0.80(+2.11%) |
Jan 04, 2024 | 38.40 | 38.56 | 38.09 | 38.10 | 24,949,326 | +0.20(+0.54%) |
Jan 03, 2024 | 38.26 | 38.44 | 37.87 | 37.90 | 27,105,498 | +0.27(+0.72%) |
Jan 02, 2024 | 36.51 | 37.71 | 36.46 | 37.63 | 24,578,548 | +1.14(+3.13%) |
Dec 29, 2023 | 36.17 | 36.54 | 36.12 | 36.48 | 16,764,600 | +0.20(+0.56%) |
Dec 28, 2023 | 35.98 | 36.50 | 35.95 | 36.28 | 15,423,141 | +0.17(+0.48%) |
Dec 27, 2023 | 36.13 | 36.25 | 36.00 | 36.11 | 15,775,067 | -0.16(-0.45%) |
Dec 26, 2023 | 36.23 | 36.43 | 36.11 | 36.27 | 12,247,096 | -0.01(-0.03%) |
Dec 22, 2023 | 36.21 | 36.57 | 36.19 | 36.28 | 13,610,625 | +0.06(+0.16%) |
Dec 21, 2023 | 36.15 | 36.34 | 36.01 | 36.22 | 15,933,195 | +0.13(+0.35%) |
Dec 20, 2023 | 36.29 | 36.51 | 36.08 | 36.10 | 18,553,446 | -0.26(-0.72%) |
Dec 19, 2023 | 36.39 | 36.52 | 36.28 | 36.36 | 18,125,040 | -0.10(-0.27%) |
Dec 18, 2023 | 36.50 | 36.58 | 36.07 | 36.45 | 22,787,138 | +0.29(+0.80%) |
Dec 15, 2023 | 36.34 | 36.61 | 35.94 | 36.16 | 53,446,692 | -0.48(-1.32%) |
Dec 14, 2023 | 36.05 | 36.76 | 35.98 | 36.65 | 29,497,756 | +0.85(+2.38%) |
Dec 13, 2023 | 35.88 | 35.95 | 35.28 | 35.80 | 33,432,074 | -0.30(-0.83%) |
Dec 12, 2023 | 36.36 | 36.43 | 35.97 | 36.10 | 17,692,348 | -0.36(-0.98%) |
Dec 11, 2023 | 37.05 | 37.15 | 36.27 | 36.45 | 23,916,546 | -0.56(-1.52%) |
Dec 08, 2023 | 37.41 | 37.43 | 36.78 | 37.02 | 22,578,670 | -0.39(-1.03%) |
Dec 07, 2023 | 37.31 | 37.48 | 37.07 | 37.40 | 15,727,105 | +0.15(+0.39%) |
Dec 06, 2023 | 37.02 | 37.63 | 36.85 | 37.26 | 20,886,516 | +0.08(+0.21%) |
Dec 05, 2023 | 37.11 | 37.31 | 36.86 | 37.18 | 23,767,682 | +0.37(+1.00%) |
Dec 04, 2023 | 37.16 | 37.33 | 36.80 | 36.81 | 22,842,258 | -0.52(-1.40%) |
Dec 01, 2023 | 37.16 | 37.36 | 37.04 | 37.34 | 21,454,508 | +0.24(+0.65%) |
Nov 30, 2023 | 36.61 | 37.20 | 36.60 | 37.09 | 37,842,368 | +0.55(+1.51%) |
Nov 29, 2023 | 36.32 | 36.67 | 36.32 | 36.54 | 16,932,130 | +0.28(+0.77%) |
Nov 28, 2023 | 36.15 | 36.30 | 36.00 | 36.26 | 15,000,749 | +0.12(+0.32%) |
Nov 27, 2023 | 36.24 | 36.33 | 36.09 | 36.15 | 15,749,775 | -0.06(-0.16%) |
Nov 24, 2023 | 36.24 | 36.36 | 36.10 | 36.20 | 6,992,214 | +0.06(+0.16%) |
Nov 22, 2023 | 36.13 | 36.31 | 36.02 | 36.15 | 15,101,054 | +0.10(+0.27%) |
Nov 21, 2023 | 35.67 | 36.24 | 35.66 | 36.05 | 23,695,342 | +0.50(+1.42%) |
Nov 20, 2023 | 35.11 | 35.68 | 35.03 | 35.55 | 19,278,300 | +0.48(+1.38%) |
Nov 17, 2023 | 35.21 | 35.21 | 34.92 | 35.06 | 20,006,512 | +0.05(+0.14%) |
Nov 16, 2023 | 34.92 | 35.21 | 34.77 | 35.01 | 19,746,640 | +0.17(+0.50%) |
Nov 15, 2023 | 34.72 | 34.95 | 34.68 | 34.84 | 23,614,796 | +0.12(+0.33%) |
Nov 14, 2023 | 34.85 | 34.94 | 34.65 | 34.72 | 18,254,796 | +0.06(+0.17%) |
Nov 13, 2023 | 34.49 | 35.01 | 34.27 | 34.66 | 17,906,102 | +0.11(+0.31%) |
Nov 10, 2023 | 34.75 | 34.76 | 34.25 | 34.56 | 13,220,904 | +0.09(+0.25%) |
Nov 09, 2023 | 34.71 | 34.89 | 34.32 | 34.47 | 16,776,428 | -0.15(-0.42%) |
Nov 08, 2023 | 34.78 | 34.82 | 34.45 | 34.62 | 17,534,778 | -0.16(-0.47%) |
Nov 07, 2023 | 34.55 | 34.94 | 34.50 | 34.78 | 18,237,616 | +0.29(+0.84%) |
Nov 06, 2023 | 34.82 | 34.87 | 34.47 | 34.49 | 16,060,466 | -0.37(-1.06%) |
Nov 03, 2023 | 34.83 | 35.20 | 34.78 | 34.86 | 24,100,612 | +0.12(+0.33%) |
Nov 02, 2023 | 34.17 | 34.78 | 34.17 | 34.74 | 25,774,444 | +0.48(+1.41%) |