Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 35.74 | 35.88 | 35.10 | 35.19 | 3,223,690 | -0.42(-1.18%) |
Sep 18, 2024 | 35.27 | 36.17 | 35.10 | 35.61 | 4,915,230 | +1.10(+3.19%) |
Sep 17, 2024 | 34.39 | 34.65 | 34.23 | 34.51 | 2,650,836 | +0.13(+0.38%) |
Sep 16, 2024 | 34.70 | 34.81 | 34.22 | 34.38 | 2,965,124 | -1.02(-2.88%) |
Sep 13, 2024 | 35.31 | 35.64 | 35.31 | 35.40 | 2,130,825 | +0.14(+0.40%) |
Sep 12, 2024 | 35.19 | 35.41 | 35.09 | 35.26 | 2,292,206 | +0.07(+0.20%) |
Sep 11, 2024 | 35.37 | 35.37 | 34.76 | 35.19 | 2,040,738 | -0.11(-0.31%) |
Sep 10, 2024 | 36.11 | 36.11 | 35.17 | 35.30 | 2,186,409 | -0.78(-2.16%) |
Sep 09, 2024 | 35.75 | 36.09 | 35.75 | 36.08 | 1,254,093 | +0.33(+0.92%) |
Sep 06, 2024 | 36.00 | 36.12 | 35.60 | 35.75 | 1,351,581 | -0.20(-0.56%) |
Sep 05, 2024 | 35.99 | 36.14 | 35.87 | 35.95 | 1,254,463 | +0.07(+0.20%) |
Sep 04, 2024 | 35.28 | 35.95 | 35.23 | 35.88 | 1,860,748 | +0.56(+1.59%) |
Sep 03, 2024 | 34.80 | 35.33 | 34.77 | 35.32 | 1,672,732 | +0.32(+0.91%) |
Aug 30, 2024 | 34.90 | 35.09 | 34.73 | 35.00 | 1,311,930 | +0.11(+0.32%) |
Aug 29, 2024 | 35.18 | 35.18 | 34.85 | 34.89 | 1,269,338 | -0.12(-0.34%) |
Aug 28, 2024 | 35.19 | 35.28 | 34.87 | 35.01 | 3,364,514 | -0.21(-0.60%) |
Aug 27, 2024 | 35.08 | 35.26 | 34.98 | 35.22 | 2,540,823 | +0.08(+0.23%) |
Aug 26, 2024 | 35.08 | 35.32 | 35.07 | 35.14 | 1,382,578 | +0.17(+0.49%) |
Aug 23, 2024 | 34.64 | 35.20 | 34.54 | 34.97 | 1,301,722 | +0.42(+1.22%) |
Aug 22, 2024 | 34.65 | 34.76 | 34.47 | 34.55 | 828,477 | -0.07(-0.20%) |
Aug 21, 2024 | 34.59 | 34.71 | 34.52 | 34.62 | 964,506 | +0.09(+0.26%) |
Aug 20, 2024 | 34.34 | 34.58 | 34.16 | 34.53 | 1,363,573 | +0.17(+0.49%) |
Aug 19, 2024 | 34.34 | 34.53 | 34.33 | 34.36 | 1,123,383 | +0.05(+0.15%) |
Aug 16, 2024 | 34.35 | 34.39 | 34.13 | 34.31 | 1,326,270 | +0.00(+0.00%) |
Aug 15, 2024 | 34.21 | 34.39 | 34.06 | 34.31 | 1,927,913 | +0.05(+0.15%) |
Aug 14, 2024 | 34.38 | 34.54 | 34.09 | 34.26 | 2,593,242 | -0.22(-0.64%) |
Aug 13, 2024 | 34.84 | 34.89 | 34.32 | 34.48 | 2,655,026 | -0.34(-0.98%) |
Aug 12, 2024 | 35.06 | 35.09 | 34.78 | 34.82 | 1,573,107 | -0.17(-0.49%) |
Aug 09, 2024 | 35.08 | 35.15 | 34.84 | 34.99 | 1,408,991 | -0.03(-0.09%) |
Aug 08, 2024 | 34.90 | 35.15 | 34.82 | 35.02 | 1,560,252 | +0.17(+0.49%) |
Aug 07, 2024 | 35.14 | 35.28 | 34.77 | 34.85 | 1,735,668 | -0.15(-0.43%) |
Aug 06, 2024 | 33.83 | 35.06 | 33.71 | 35.00 | 3,559,158 | +1.07(+3.15%) |
Aug 05, 2024 | 33.50 | 34.13 | 33.34 | 33.93 | 2,462,594 | -0.40(-1.17%) |
Aug 02, 2024 | 33.87 | 34.41 | 33.50 | 34.33 | 2,894,251 | +0.40(+1.18%) |
Aug 01, 2024 | 33.90 | 34.17 | 33.55 | 33.93 | 2,377,075 | +0.20(+0.59%) |
Jul 31, 2024 | 33.59 | 33.92 | 33.53 | 33.73 | 2,050,662 | +0.17(+0.51%) |
Jul 30, 2024 | 33.29 | 33.67 | 33.16 | 33.56 | 1,808,813 | +0.29(+0.87%) |
Jul 29, 2024 | 33.40 | 33.41 | 33.13 | 33.27 | 3,553,351 | -0.09(-0.27%) |
Jul 26, 2024 | 33.22 | 33.45 | 33.05 | 33.36 | 1,416,327 | +0.19(+0.57%) |
Jul 25, 2024 | 33.21 | 33.50 | 33.04 | 33.17 | 2,156,002 | +0.01(+0.03%) |
Jul 24, 2024 | 32.91 | 33.30 | 32.85 | 33.16 | 1,421,262 | +0.27(+0.82%) |
Jul 23, 2024 | 33.03 | 33.07 | 32.80 | 32.89 | 1,520,896 | -0.09(-0.27%) |
Jul 22, 2024 | 33.30 | 33.30 | 32.78 | 32.98 | 1,796,309 | -0.23(-0.69%) |
Jul 19, 2024 | 33.31 | 33.39 | 32.96 | 33.21 | 1,860,772 | -0.12(-0.36%) |
Jul 18, 2024 | 33.29 | 33.65 | 33.28 | 33.33 | 1,960,425 | -0.04(-0.12%) |
Jul 17, 2024 | 32.96 | 33.38 | 32.71 | 33.37 | 2,020,843 | +0.42(+1.27%) |
Jul 16, 2024 | 32.87 | 32.97 | 32.68 | 32.95 | 1,738,072 | +0.25(+0.76%) |
Jul 15, 2024 | 32.50 | 32.81 | 32.31 | 32.70 | 3,066,703 | +0.23(+0.71%) |
Jul 12, 2024 | 32.40 | 32.59 | 32.16 | 32.47 | 1,623,581 | +0.20(+0.62%) |
Jul 11, 2024 | 31.87 | 32.48 | 31.83 | 32.27 | 2,080,345 | +0.50(+1.57%) |
Jul 10, 2024 | 31.69 | 31.80 | 31.48 | 31.77 | 1,845,809 | +0.23(+0.73%) |
Jul 09, 2024 | 31.63 | 31.67 | 31.40 | 31.54 | 2,538,563 | -0.19(-0.60%) |
Jul 08, 2024 | 31.67 | 31.79 | 31.57 | 31.73 | 2,251,098 | +0.11(+0.35%) |
Jul 05, 2024 | 31.56 | 31.66 | 31.34 | 31.62 | 2,940,648 | +0.15(+0.48%) |
Jul 03, 2024 | 31.31 | 31.75 | 31.31 | 31.47 | 1,394,385 | +0.14(+0.45%) |
Jul 02, 2024 | 32.14 | 32.16 | 31.12 | 31.33 | 4,425,593 | -0.76(-2.37%) |
Jul 01, 2024 | 32.38 | 32.72 | 32.05 | 32.09 | 1,968,909 | -0.28(-0.86%) |
Jun 28, 2024 | 32.45 | 32.60 | 32.30 | 32.37 | 1,666,299 | -0.02(-0.06%) |
Jun 27, 2024 | 32.59 | 32.59 | 32.32 | 32.39 | 1,483,529 | -0.18(-0.55%) |
Jun 26, 2024 | 32.55 | 32.63 | 32.30 | 32.57 | 1,876,022 | -0.15(-0.46%) |
Jun 25, 2024 | 33.16 | 33.26 | 32.60 | 32.72 | 1,866,807 | -0.52(-1.56%) |
Jun 24, 2024 | 32.51 | 33.31 | 32.51 | 33.24 | 2,343,493 | +0.64(+1.96%) |
Jun 21, 2024 | 32.87 | 32.98 | 32.51 | 32.60 | 2,290,928 | -0.19(-0.58%) |
Jun 20, 2024 | 32.41 | 32.82 | 32.29 | 32.79 | 1,975,268 | +0.29(+0.89%) |
Jun 18, 2024 | 32.60 | 32.77 | 32.35 | 32.50 | 1,982,567 | -0.14(-0.43%) |
Jun 17, 2024 | 32.83 | 32.85 | 32.51 | 32.64 | 1,796,237 | -0.24(-0.73%) |
Jun 14, 2024 | 33.01 | 33.12 | 32.47 | 32.88 | 2,191,246 | -0.37(-1.12%) |
Jun 13, 2024 | 33.57 | 33.57 | 33.01 | 33.25 | 2,288,475 | -0.30(-0.90%) |
Jun 12, 2024 | 33.64 | 33.88 | 33.48 | 33.56 | 1,561,948 | +0.23(+0.68%) |
Jun 11, 2024 | 33.04 | 33.37 | 32.84 | 33.33 | 1,866,787 | +0.17(+0.50%) |
Jun 10, 2024 | 33.47 | 33.50 | 33.11 | 33.17 | 2,526,507 | -0.33(-0.99%) |
Jun 07, 2024 | 33.62 | 33.69 | 33.47 | 33.50 | 1,294,659 | -0.25(-0.75%) |
Jun 06, 2024 | 33.74 | 34.04 | 33.68 | 33.75 | 1,824,854 | -0.02(-0.06%) |
Jun 05, 2024 | 33.76 | 33.92 | 33.50 | 33.77 | 1,522,047 | +0.06(+0.17%) |
Jun 04, 2024 | 33.62 | 33.80 | 33.30 | 33.71 | 2,663,114 | +0.09(+0.26%) |
Jun 03, 2024 | 33.52 | 33.76 | 33.31 | 33.63 | 2,199,577 | +0.15(+0.44%) |
May 31, 2024 | 33.07 | 33.63 | 33.07 | 33.48 | 2,951,842 | +0.54(+1.63%) |
May 30, 2024 | 32.57 | 33.06 | 32.56 | 32.94 | 2,439,481 | +0.46(+1.42%) |
May 29, 2024 | 32.74 | 32.75 | 32.37 | 32.48 | 2,203,100 | -0.41(-1.25%) |
May 28, 2024 | 32.98 | 33.12 | 32.66 | 32.89 | 1,811,803 | +0.04(+0.12%) |
May 24, 2024 | 33.18 | 33.25 | 32.83 | 32.85 | 1,385,335 | -0.22(-0.65%) |
May 23, 2024 | 33.45 | 33.51 | 32.90 | 33.07 | 1,778,689 | -0.35(-1.05%) |
May 22, 2024 | 33.00 | 33.51 | 32.90 | 33.42 | 2,164,142 | +0.29(+0.89%) |
May 21, 2024 | 33.35 | 33.53 | 33.12 | 33.13 | 2,349,876 | -0.22(-0.65%) |
May 20, 2024 | 33.60 | 33.61 | 33.13 | 33.34 | 1,245,450 | -0.26(-0.79%) |
May 17, 2024 | 33.62 | 33.75 | 33.45 | 33.61 | 1,319,361 | +0.00(+0.00%) |
May 16, 2024 | 33.74 | 33.80 | 33.50 | 33.61 | 1,398,580 | -0.23(-0.67%) |
May 15, 2024 | 33.69 | 33.91 | 33.66 | 33.83 | 1,875,083 | +0.39(+1.17%) |
May 14, 2024 | 33.44 | 33.55 | 33.21 | 33.44 | 1,722,374 | +0.23(+0.68%) |
May 13, 2024 | 33.28 | 33.48 | 33.09 | 33.21 | 1,081,141 | +0.00(+0.00%) |
May 10, 2024 | 33.08 | 33.33 | 33.01 | 33.21 | 1,436,121 | +0.15(+0.44%) |
May 09, 2024 | 33.01 | 33.43 | 32.98 | 33.07 | 1,519,169 | +0.17(+0.51%) |
May 08, 2024 | 32.65 | 33.09 | 32.62 | 32.90 | 1,671,501 | +0.16(+0.48%) |
May 07, 2024 | 32.95 | 33.07 | 32.71 | 32.75 | 1,562,585 | -0.09(-0.27%) |
May 06, 2024 | 32.81 | 33.10 | 32.77 | 32.83 | 2,307,704 | -0.05(-0.15%) |
May 03, 2024 | 32.69 | 32.97 | 32.63 | 32.88 | 2,308,972 | +0.60(+1.85%) |
May 02, 2024 | 32.78 | 32.78 | 31.73 | 32.29 | 3,387,578 | -0.26(-0.81%) |
May 01, 2024 | 32.08 | 32.65 | 31.99 | 32.55 | 2,247,404 | +0.40(+1.25%) |
Apr 30, 2024 | 31.82 | 32.18 | 31.70 | 32.15 | 2,124,016 | +0.10(+0.31%) |
Apr 29, 2024 | 32.04 | 32.19 | 31.97 | 32.05 | 1,579,830 | +0.13(+0.40%) |
Apr 26, 2024 | 32.19 | 32.22 | 31.89 | 31.92 | 1,510,211 | -0.26(-0.82%) |
Apr 25, 2024 | 32.11 | 32.26 | 31.93 | 32.19 | 1,797,776 | -0.17(-0.51%) |
Apr 24, 2024 | 32.48 | 32.62 | 32.15 | 32.35 | 2,239,851 | -0.20(-0.60%) |
Apr 23, 2024 | 32.46 | 32.80 | 32.33 | 32.55 | 2,193,671 | +0.35(+1.09%) |
Apr 22, 2024 | 32.01 | 32.21 | 31.86 | 32.20 | 2,666,167 | +0.30(+0.95%) |
Apr 19, 2024 | 31.60 | 32.00 | 31.55 | 31.89 | 1,685,668 | +0.37(+1.18%) |
Apr 18, 2024 | 31.56 | 31.72 | 31.40 | 31.52 | 1,422,530 | -0.03(-0.09%) |
Apr 17, 2024 | 31.63 | 31.90 | 31.38 | 31.55 | 3,224,989 | +0.02(+0.06%) |
Apr 16, 2024 | 31.54 | 31.63 | 31.14 | 31.53 | 2,252,015 | -0.18(-0.56%) |
Apr 15, 2024 | 31.58 | 32.07 | 31.40 | 31.71 | 5,224,519 | +0.28(+0.90%) |
Apr 12, 2024 | 31.91 | 32.13 | 31.32 | 31.42 | 2,573,872 | -0.67(-2.07%) |
Apr 11, 2024 | 32.09 | 32.27 | 31.78 | 32.09 | 2,466,832 | +0.02(+0.06%) |
Apr 10, 2024 | 31.92 | 32.17 | 31.71 | 32.07 | 2,509,037 | -0.39(-1.21%) |
Apr 09, 2024 | 32.09 | 32.57 | 31.95 | 32.46 | 2,512,710 | +0.39(+1.22%) |
Apr 08, 2024 | 32.26 | 32.36 | 31.95 | 32.07 | 2,094,201 | -0.16(-0.49%) |
Apr 05, 2024 | 32.16 | 32.40 | 32.01 | 32.23 | 2,182,137 | -0.23(-0.72%) |
Apr 04, 2024 | 32.49 | 32.91 | 32.31 | 32.46 | 3,404,557 | +0.19(+0.58%) |
Apr 03, 2024 | 32.26 | 32.56 | 32.11 | 32.28 | 3,580,301 | +0.04(+0.12%) |
Apr 02, 2024 | 32.74 | 32.76 | 31.69 | 32.24 | 4,280,812 | -0.84(-2.54%) |
Apr 01, 2024 | 33.24 | 33.24 | 32.73 | 33.08 | 2,715,276 | -0.18(-0.53%) |
Mar 28, 2024 | 33.61 | 33.84 | 32.95 | 33.25 | 3,603,780 | -0.27(-0.82%) |
Mar 27, 2024 | 33.20 | 33.60 | 33.18 | 33.53 | 6,232,167 | +0.38(+1.15%) |
Mar 26, 2024 | 33.32 | 33.39 | 33.12 | 33.15 | 3,234,744 | +0.05(+0.15%) |
Mar 25, 2024 | 32.99 | 33.16 | 32.82 | 33.10 | 3,582,676 | +0.11(+0.33%) |
Mar 22, 2024 | 33.47 | 33.52 | 32.84 | 32.99 | 2,673,730 | -0.45(-1.35%) |
Mar 21, 2024 | 33.57 | 33.79 | 33.43 | 33.44 | 1,815,737 | -0.20(-0.58%) |
Mar 20, 2024 | 33.36 | 33.66 | 33.23 | 33.64 | 1,722,835 | +0.20(+0.59%) |
Mar 19, 2024 | 33.36 | 33.64 | 33.20 | 33.44 | 1,760,021 | -0.03(-0.09%) |
Mar 18, 2024 | 33.67 | 33.67 | 33.27 | 33.47 | 3,393,270 | -0.20(-0.58%) |
Mar 15, 2024 | 33.32 | 33.79 | 33.24 | 33.66 | 2,721,030 | +0.35(+1.06%) |
Mar 14, 2024 | 34.24 | 34.27 | 32.82 | 33.31 | 7,882,861 | -0.97(-2.82%) |
Mar 13, 2024 | 34.61 | 34.73 | 34.18 | 34.28 | 2,647,148 | -0.40(-1.16%) |
Mar 12, 2024 | 34.93 | 34.93 | 34.56 | 34.68 | 2,163,686 | -0.25(-0.71%) |
Mar 11, 2024 | 35.07 | 35.28 | 34.75 | 34.93 | 5,223,058 | -0.08(-0.22%) |
Mar 08, 2024 | 35.17 | 35.40 | 34.88 | 35.01 | 2,401,582 | -0.14(-0.41%) |
Mar 07, 2024 | 35.17 | 35.21 | 34.96 | 35.15 | 2,187,142 | +0.33(+0.94%) |
Mar 06, 2024 | 34.63 | 34.95 | 34.53 | 34.83 | 3,381,028 | +0.42(+1.23%) |
Mar 05, 2024 | 34.76 | 34.78 | 34.35 | 34.41 | 3,247,951 | -0.33(-0.94%) |
Mar 04, 2024 | 35.19 | 35.37 | 34.67 | 34.73 | 3,714,713 | -0.71(-2.00%) |
Mar 01, 2024 | 35.54 | 35.75 | 35.33 | 35.44 | 1,559,232 | -0.12(-0.35%) |
Feb 29, 2024 | 35.70 | 35.78 | 35.56 | 35.56 | 1,277,133 | -0.04(-0.11%) |
Feb 28, 2024 | 35.59 | 35.77 | 35.55 | 35.60 | 1,316,842 | -0.14(-0.40%) |
Feb 27, 2024 | 35.89 | 35.91 | 35.71 | 35.75 | 2,667,654 | +0.04(+0.11%) |
Feb 26, 2024 | 35.94 | 35.99 | 35.48 | 35.71 | 3,177,995 | -0.33(-0.90%) |
Feb 23, 2024 | 36.04 | 36.18 | 35.77 | 36.03 | 3,181,682 | -0.01(-0.03%) |
Feb 22, 2024 | 36.37 | 36.42 | 35.99 | 36.04 | 3,423,580 | -0.30(-0.82%) |
Feb 21, 2024 | 36.26 | 36.47 | 36.17 | 36.34 | 1,357,786 | +0.04(+0.11%) |
Feb 20, 2024 | 36.11 | 36.55 | 36.11 | 36.30 | 2,612,216 | +0.19(+0.53%) |
Feb 16, 2024 | 35.58 | 36.22 | 35.58 | 36.11 | 1,818,859 | +0.38(+1.07%) |
Feb 15, 2024 | 35.56 | 36.06 | 35.50 | 35.73 | 5,001,751 | +0.26(+0.73%) |
Feb 14, 2024 | 35.70 | 35.95 | 35.37 | 35.47 | 5,663,996 | -0.08(-0.22%) |
Feb 13, 2024 | 36.23 | 36.30 | 35.28 | 35.55 | 2,943,366 | -0.87(-2.39%) |
Feb 12, 2024 | 35.94 | 36.62 | 35.87 | 36.42 | 2,307,476 | +0.45(+1.25%) |
Feb 09, 2024 | 36.37 | 36.55 | 35.73 | 35.97 | 3,999,795 | -0.40(-1.11%) |
Feb 08, 2024 | 37.05 | 37.09 | 35.86 | 36.37 | 5,078,311 | -1.38(-3.66%) |
Feb 07, 2024 | 38.02 | 38.08 | 37.59 | 37.75 | 2,379,862 | -0.23(-0.61%) |
Feb 06, 2024 | 37.37 | 38.02 | 37.24 | 37.98 | 1,858,077 | +0.59(+1.59%) |
Feb 05, 2024 | 37.66 | 37.69 | 37.22 | 37.39 | 3,355,245 | -0.52(-1.37%) |
Feb 02, 2024 | 38.81 | 38.81 | 37.32 | 37.90 | 3,251,318 | -1.27(-3.25%) |
Feb 01, 2024 | 38.81 | 39.22 | 38.70 | 39.18 | 2,649,452 | +0.51(+1.31%) |
Jan 31, 2024 | 39.11 | 39.28 | 38.55 | 38.67 | 1,514,051 | -0.40(-1.03%) |
Jan 30, 2024 | 39.29 | 39.40 | 38.98 | 39.07 | 1,669,676 | -0.34(-0.85%) |
Jan 29, 2024 | 39.05 | 39.44 | 38.82 | 39.41 | 1,760,095 | +0.35(+0.91%) |
Jan 26, 2024 | 38.87 | 39.12 | 38.87 | 39.05 | 1,323,972 | +0.24(+0.62%) |
Jan 25, 2024 | 39.15 | 39.29 | 38.72 | 38.81 | 1,600,590 | -0.16(-0.42%) |
Jan 24, 2024 | 39.57 | 39.79 | 38.91 | 38.98 | 2,393,158 | -0.47(-1.19%) |
Jan 23, 2024 | 39.35 | 39.54 | 39.15 | 39.45 | 1,774,876 | +0.22(+0.56%) |
Jan 22, 2024 | 40.02 | 40.03 | 39.21 | 39.23 | 2,534,836 | -0.72(-1.80%) |
Jan 19, 2024 | 39.88 | 40.03 | 39.69 | 39.94 | 1,744,342 | +0.16(+0.41%) |
Jan 18, 2024 | 39.74 | 39.79 | 39.42 | 39.78 | 2,171,637 | +0.18(+0.46%) |
Jan 17, 2024 | 39.39 | 39.70 | 39.24 | 39.60 | 2,543,792 | -0.10(-0.24%) |
Jan 16, 2024 | 39.15 | 39.76 | 39.12 | 39.70 | 2,013,399 | +0.51(+1.30%) |
Jan 12, 2024 | 39.24 | 39.58 | 39.11 | 39.19 | 1,558,608 | +0.19(+0.49%) |
Jan 11, 2024 | 39.25 | 39.32 | 38.68 | 39.00 | 2,229,260 | -0.20(-0.51%) |
Jan 10, 2024 | 38.95 | 39.23 | 38.81 | 39.20 | 1,430,364 | +0.31(+0.79%) |
Jan 09, 2024 | 39.10 | 39.10 | 38.63 | 38.89 | 1,423,886 | -0.32(-0.81%) |
Jan 08, 2024 | 39.05 | 39.29 | 39.01 | 39.21 | 2,130,747 | +0.12(+0.29%) |
Jan 05, 2024 | 38.95 | 39.35 | 38.76 | 39.09 | 1,428,454 | +0.13(+0.34%) |
Jan 04, 2024 | 39.04 | 39.14 | 38.65 | 38.96 | 2,588,148 | +0.02(+0.05%) |
Jan 03, 2024 | 38.90 | 39.11 | 38.76 | 38.94 | 1,877,277 | +0.24(+0.62%) |