Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 39.89 | 39.90 | 39.14 | 39.43 | 843,990 | -0.44(-1.10%) |
May 17, 2024 | 39.99 | 39.99 | 39.65 | 39.87 | 781,776 | -0.02(-0.05%) |
May 16, 2024 | 39.80 | 39.91 | 39.62 | 39.89 | 780,193 | +0.01(+0.03%) |
May 15, 2024 | 40.18 | 40.29 | 39.86 | 39.88 | 707,739 | +0.04(+0.10%) |
May 14, 2024 | 39.86 | 39.95 | 39.55 | 39.84 | 413,638 | +0.23(+0.58%) |
May 13, 2024 | 39.65 | 39.95 | 39.38 | 39.61 | 655,048 | +0.07(+0.18%) |
May 10, 2024 | 39.45 | 39.66 | 39.31 | 39.54 | 744,115 | +0.21(+0.53%) |
May 09, 2024 | 38.96 | 39.79 | 38.94 | 39.33 | 917,833 | +0.41(+1.05%) |
May 08, 2024 | 38.11 | 39.21 | 38.11 | 38.92 | 910,022 | +0.55(+1.43%) |
May 07, 2024 | 38.86 | 38.86 | 38.26 | 38.37 | 1,031,707 | -0.38(-0.98%) |
May 06, 2024 | 38.63 | 38.81 | 38.55 | 38.75 | 938,186 | +0.32(+0.83%) |
May 03, 2024 | 38.42 | 38.58 | 38.02 | 38.43 | 805,862 | +0.52(+1.37%) |
May 02, 2024 | 37.67 | 37.95 | 37.26 | 37.91 | 868,942 | +0.47(+1.26%) |
May 01, 2024 | 37.48 | 37.97 | 37.08 | 37.44 | 994,222 | -0.03(-0.08%) |
Apr 30, 2024 | 37.84 | 38.07 | 37.45 | 37.47 | 1,081,952 | -0.71(-1.86%) |
Apr 29, 2024 | 38.10 | 38.23 | 37.76 | 38.18 | 1,125,866 | +0.22(+0.58%) |
Apr 26, 2024 | 38.00 | 38.48 | 37.87 | 37.96 | 1,265,055 | -0.08(-0.21%) |
Apr 25, 2024 | 37.95 | 38.17 | 37.24 | 38.04 | 1,470,812 | -0.12(-0.31%) |
Apr 24, 2024 | 39.80 | 40.48 | 37.87 | 38.16 | 2,025,315 | -1.43(-3.61%) |
Apr 23, 2024 | 39.25 | 39.84 | 39.20 | 39.59 | 1,446,006 | +0.50(+1.28%) |
Apr 22, 2024 | 38.67 | 39.18 | 38.58 | 39.09 | 1,120,997 | +0.55(+1.43%) |
Apr 19, 2024 | 38.38 | 38.84 | 38.37 | 38.54 | 1,072,975 | +0.24(+0.63%) |
Apr 18, 2024 | 37.99 | 38.48 | 37.75 | 38.30 | 701,481 | +0.41(+1.08%) |
Apr 17, 2024 | 37.81 | 38.22 | 37.54 | 37.89 | 622,893 | +0.19(+0.50%) |
Apr 16, 2024 | 37.80 | 37.83 | 37.28 | 37.70 | 686,167 | -0.21(-0.55%) |
Apr 15, 2024 | 38.24 | 38.64 | 37.57 | 37.91 | 1,068,433 | -0.15(-0.39%) |
Apr 12, 2024 | 38.93 | 38.97 | 37.77 | 38.06 | 653,828 | -1.11(-2.83%) |
Apr 11, 2024 | 39.37 | 39.45 | 38.82 | 39.17 | 441,266 | -0.16(-0.41%) |
Apr 10, 2024 | 39.80 | 39.80 | 39.16 | 39.33 | 595,011 | -1.02(-2.53%) |
Apr 09, 2024 | 39.68 | 40.36 | 39.38 | 40.35 | 691,648 | +0.68(+1.71%) |
Apr 08, 2024 | 39.58 | 39.86 | 39.38 | 39.67 | 354,773 | +0.05(+0.13%) |
Apr 05, 2024 | 39.26 | 40.10 | 39.02 | 39.62 | 738,229 | +0.27(+0.69%) |
Apr 04, 2024 | 39.80 | 39.94 | 39.22 | 39.35 | 606,690 | -0.21(-0.53%) |
Apr 03, 2024 | 39.81 | 39.87 | 39.30 | 39.56 | 2,918,276 | -0.24(-0.60%) |
Apr 02, 2024 | 40.33 | 40.48 | 39.00 | 39.80 | 913,961 | -0.95(-2.33%) |
Apr 01, 2024 | 40.94 | 40.94 | 40.18 | 40.75 | 498,970 | -0.25(-0.61%) |
Mar 28, 2024 | 41.13 | 41.12 | 41.11 | 41.00 | 887,186 | -0.20(-0.49%) |
Mar 27, 2024 | 41.02 | 41.46 | 40.91 | 41.20 | 727,432 | +0.11(+0.27%) |
Mar 26, 2024 | 41.16 | 41.23 | 40.90 | 41.09 | 334,394 | +0.00(+0.00%) |
Mar 25, 2024 | 41.44 | 41.44 | 41.00 | 41.09 | 325,755 | -0.21(-0.51%) |
Mar 22, 2024 | 42.33 | 42.33 | 41.05 | 41.30 | 711,750 | -0.77(-1.83%) |
Mar 21, 2024 | 42.92 | 42.92 | 42.02 | 42.07 | 621,290 | -0.86(-2.00%) |
Mar 20, 2024 | 41.86 | 42.96 | 41.75 | 42.93 | 411,426 | +0.98(+2.34%) |
Mar 19, 2024 | 41.99 | 42.26 | 41.78 | 41.95 | 497,960 | -0.26(-0.62%) |
Mar 18, 2024 | 42.61 | 42.61 | 42.06 | 42.21 | 396,934 | -0.37(-0.87%) |
Mar 15, 2024 | 42.47 | 42.80 | 42.45 | 42.58 | 909,418 | +0.00(+0.00%) |
Mar 14, 2024 | 43.17 | 43.17 | 42.25 | 42.58 | 646,968 | -0.81(-1.87%) |
Mar 13, 2024 | 43.56 | 43.82 | 43.10 | 43.39 | 859,133 | -0.26(-0.60%) |
Mar 12, 2024 | 44.27 | 44.27 | 43.37 | 43.65 | 601,715 | -0.65(-1.47%) |
Mar 11, 2024 | 44.18 | 44.38 | 43.77 | 44.30 | 352,965 | +0.11(+0.25%) |
Mar 08, 2024 | 44.22 | 44.28 | 43.83 | 44.19 | 971,525 | +0.27(+0.61%) |
Mar 07, 2024 | 43.88 | 44.03 | 43.64 | 43.92 | 1,884,706 | +0.27(+0.61%) |
Mar 06, 2024 | 43.54 | 43.98 | 43.54 | 43.65 | 368,679 | +0.34(+0.78%) |
Mar 05, 2024 | 43.78 | 43.86 | 43.30 | 43.32 | 374,351 | -0.58(-1.33%) |
Mar 04, 2024 | 43.84 | 43.96 | 43.31 | 43.90 | 406,031 | -0.13(-0.29%) |
Mar 01, 2024 | 43.85 | 44.33 | 43.63 | 44.03 | 314,489 | +0.25(+0.56%) |
Feb 29, 2024 | 44.09 | 44.24 | 43.57 | 43.78 | 522,753 | -0.13(-0.29%) |
Feb 28, 2024 | 44.33 | 44.33 | 43.70 | 43.91 | 305,477 | -0.61(-1.38%) |
Feb 27, 2024 | 44.74 | 44.74 | 44.34 | 44.52 | 300,057 | -0.02(-0.04%) |
Feb 26, 2024 | 45.23 | 45.23 | 44.33 | 44.54 | 327,499 | -0.74(-1.64%) |
Feb 23, 2024 | 45.39 | 45.41 | 44.99 | 45.28 | 194,559 | -0.03(-0.07%) |
Feb 22, 2024 | 44.97 | 45.38 | 44.97 | 45.31 | 324,696 | +0.42(+0.92%) |
Feb 21, 2024 | 45.07 | 45.17 | 44.64 | 44.90 | 251,680 | -0.12(-0.26%) |
Feb 20, 2024 | 45.07 | 45.32 | 44.96 | 45.02 | 323,337 | -0.12(-0.26%) |
Feb 16, 2024 | 44.74 | 45.32 | 44.60 | 45.14 | 369,307 | +0.14(+0.31%) |
Feb 15, 2024 | 44.77 | 45.24 | 44.69 | 45.00 | 299,489 | +0.45(+1.02%) |
Feb 14, 2024 | 43.84 | 44.55 | 43.84 | 44.54 | 590,325 | +0.76(+1.74%) |
Feb 13, 2024 | 44.42 | 44.43 | 43.40 | 43.78 | 474,970 | -1.16(-2.57%) |
Feb 12, 2024 | 44.94 | 45.49 | 44.81 | 44.94 | 479,122 | -0.17(-0.37%) |
Feb 09, 2024 | 45.48 | 45.73 | 44.90 | 45.11 | 341,207 | -0.20(-0.44%) |
Feb 08, 2024 | 45.54 | 45.87 | 45.15 | 45.30 | 438,130 | -0.56(-1.23%) |
Feb 07, 2024 | 46.33 | 46.33 | 45.79 | 45.87 | 311,253 | -0.23(-0.49%) |
Feb 06, 2024 | 46.03 | 46.31 | 45.80 | 46.10 | 248,492 | +0.05(+0.11%) |
Feb 05, 2024 | 46.45 | 46.45 | 45.67 | 46.05 | 462,954 | -0.73(-1.56%) |
Feb 02, 2024 | 46.69 | 46.96 | 45.98 | 46.78 | 610,449 | +0.06(+0.13%) |
Feb 01, 2024 | 46.69 | 47.54 | 46.50 | 46.72 | 654,988 | +0.53(+1.16%) |
Jan 31, 2024 | 46.70 | 46.96 | 46.08 | 46.18 | 474,670 | -0.57(-1.23%) |
Jan 30, 2024 | 46.92 | 47.26 | 46.70 | 46.76 | 296,354 | -0.44(-0.94%) |
Jan 29, 2024 | 46.90 | 47.31 | 46.32 | 47.20 | 307,928 | +0.30(+0.63%) |
Jan 26, 2024 | 46.77 | 47.08 | 46.77 | 46.91 | 282,063 | +0.19(+0.40%) |
Jan 25, 2024 | 47.06 | 47.14 | 46.51 | 46.72 | 322,606 | -0.08(-0.17%) |
Jan 24, 2024 | 47.33 | 47.65 | 46.77 | 46.80 | 421,062 | -0.36(-0.75%) |
Jan 23, 2024 | 46.91 | 47.26 | 46.67 | 47.15 | 334,130 | +0.36(+0.76%) |
Jan 22, 2024 | 47.09 | 47.37 | 46.73 | 46.80 | 350,120 | -0.30(-0.63%) |
Jan 19, 2024 | 46.59 | 47.30 | 46.34 | 47.09 | 390,492 | +0.59(+1.28%) |
Jan 18, 2024 | 46.40 | 46.68 | 46.32 | 46.50 | 591,397 | +0.07(+0.15%) |
Jan 17, 2024 | 46.50 | 46.65 | 46.09 | 46.43 | 556,584 | -0.58(-1.24%) |
Jan 16, 2024 | 46.55 | 47.25 | 46.36 | 47.01 | 412,531 | +0.19(+0.40%) |
Jan 12, 2024 | 47.31 | 47.54 | 46.80 | 46.83 | 224,920 | +0.04(+0.08%) |
Jan 11, 2024 | 46.92 | 46.96 | 46.34 | 46.79 | 363,105 | -0.14(-0.29%) |
Jan 10, 2024 | 46.71 | 46.99 | 46.50 | 46.93 | 322,058 | +0.31(+0.66%) |
Jan 09, 2024 | 46.47 | 46.72 | 46.15 | 46.62 | 324,610 | -0.07(-0.15%) |
Jan 08, 2024 | 46.16 | 46.75 | 46.16 | 46.69 | 388,671 | +0.43(+0.92%) |
Jan 05, 2024 | 46.07 | 46.80 | 46.02 | 46.26 | 303,156 | +0.25(+0.54%) |
Jan 04, 2024 | 45.97 | 46.12 | 45.33 | 46.02 | 323,225 | -0.13(-0.28%) |
Jan 03, 2024 | 46.04 | 46.22 | 45.62 | 46.14 | 314,569 | +0.15(+0.32%) |
Jan 02, 2024 | 45.84 | 46.15 | 45.60 | 46.00 | 565,711 | -0.29(-0.62%) |
Dec 29, 2023 | 46.22 | 46.51 | 45.97 | 46.28 | 299,991 | +0.08(+0.17%) |
Dec 28, 2023 | 46.12 | 46.29 | 45.86 | 46.20 | 314,175 | +0.00(+0.00%) |
Dec 27, 2023 | 46.05 | 46.42 | 45.81 | 46.20 | 329,496 | +0.10(+0.21%) |
Dec 26, 2023 | 45.56 | 46.12 | 45.56 | 46.11 | 130,948 | +0.60(+1.33%) |
Dec 22, 2023 | 46.03 | 46.40 | 45.35 | 45.50 | 438,342 | -0.46(-1.01%) |
Dec 21, 2023 | 45.73 | 46.12 | 45.73 | 45.97 | 379,213 | +0.46(+1.02%) |
Dec 20, 2023 | 45.33 | 46.03 | 45.28 | 45.50 | 578,052 | +0.22(+0.48%) |
Dec 19, 2023 | 44.82 | 45.42 | 44.82 | 45.28 | 445,828 | +0.63(+1.42%) |
Dec 18, 2023 | 44.59 | 44.85 | 44.35 | 44.65 | 507,948 | +0.28(+0.62%) |
Dec 15, 2023 | 45.28 | 45.50 | 44.15 | 44.37 | 571,620 | -1.06(-2.33%) |
Dec 14, 2023 | 45.92 | 46.09 | 45.25 | 45.43 | 404,793 | -0.33(-0.71%) |
Dec 13, 2023 | 44.78 | 46.00 | 44.65 | 45.76 | 459,806 | +0.90(+2.01%) |
Dec 12, 2023 | 45.10 | 45.40 | 44.43 | 44.86 | 286,481 | -0.07(-0.15%) |
Dec 11, 2023 | 44.90 | 45.11 | 44.55 | 44.93 | 468,939 | -0.03(-0.07%) |
Dec 08, 2023 | 45.08 | 45.08 | 44.47 | 44.96 | 237,501 | -0.08(-0.18%) |
Dec 07, 2023 | 44.72 | 45.18 | 44.33 | 45.04 | 431,790 | +0.47(+1.07%) |
Dec 06, 2023 | 44.21 | 45.09 | 44.21 | 44.56 | 447,289 | +0.78(+1.79%) |
Dec 05, 2023 | 43.59 | 44.24 | 43.54 | 43.78 | 466,989 | -0.05(-0.11%) |
Dec 04, 2023 | 42.96 | 43.97 | 42.90 | 43.83 | 622,132 | +0.16(+0.36%) |
Dec 01, 2023 | 42.36 | 43.82 | 42.34 | 43.67 | 555,979 | +1.53(+3.62%) |
Nov 30, 2023 | 41.42 | 42.30 | 41.19 | 42.15 | 353,065 | +0.83(+2.01%) |
Nov 29, 2023 | 41.74 | 41.94 | 41.12 | 41.32 | 419,821 | -0.39(-0.94%) |
Nov 28, 2023 | 41.87 | 42.20 | 41.63 | 41.71 | 313,203 | -0.29(-0.70%) |
Nov 27, 2023 | 42.30 | 42.30 | 41.94 | 42.00 | 365,655 | -0.44(-1.04%) |
Nov 24, 2023 | 42.06 | 42.45 | 41.98 | 42.44 | 137,196 | +0.53(+1.26%) |
Nov 22, 2023 | 41.88 | 41.99 | 41.44 | 41.91 | 544,377 | +0.11(+0.26%) |
Nov 21, 2023 | 41.79 | 42.21 | 41.73 | 41.80 | 457,002 | +0.10(+0.23%) |
Nov 20, 2023 | 41.68 | 41.95 | 41.44 | 41.71 | 263,714 | -0.14(-0.33%) |
Nov 17, 2023 | 41.53 | 41.90 | 41.36 | 41.84 | 579,199 | +0.58(+1.40%) |
Nov 16, 2023 | 41.30 | 41.67 | 41.18 | 41.27 | 630,890 | -0.33(-0.80%) |
Nov 15, 2023 | 41.19 | 41.63 | 41.19 | 41.60 | 185,136 | +0.30(+0.73%) |
Nov 14, 2023 | 41.02 | 41.68 | 40.88 | 41.30 | 285,961 | +0.78(+1.93%) |
Nov 13, 2023 | 40.12 | 40.87 | 40.03 | 40.51 | 564,022 | +0.18(+0.44%) |
Nov 10, 2023 | 40.87 | 41.33 | 40.24 | 40.34 | 318,429 | -0.10(-0.24%) |
Nov 09, 2023 | 40.68 | 42.47 | 40.14 | 40.44 | 653,638 | +1.21(+3.09%) |
Nov 08, 2023 | 39.43 | 39.56 | 38.60 | 39.22 | 370,798 | -0.27(-0.69%) |
Nov 07, 2023 | 39.38 | 40.04 | 39.18 | 39.50 | 449,828 | -0.09(-0.22%) |
Nov 06, 2023 | 39.95 | 40.08 | 39.53 | 39.59 | 302,112 | -0.28(-0.71%) |
Nov 03, 2023 | 39.48 | 40.00 | 39.01 | 39.87 | 699,573 | +0.82(+2.10%) |
Nov 02, 2023 | 37.40 | 39.16 | 37.40 | 39.05 | 664,854 | +2.09(+5.66%) |
Nov 01, 2023 | 36.25 | 37.13 | 36.20 | 36.95 | 380,259 | +0.71(+1.97%) |
Oct 31, 2023 | 36.49 | 36.56 | 36.07 | 36.24 | 269,623 | -0.10(-0.27%) |
Oct 30, 2023 | 36.38 | 36.92 | 36.01 | 36.34 | 355,913 | +0.39(+1.09%) |
Oct 27, 2023 | 36.65 | 36.65 | 35.80 | 35.95 | 364,320 | -0.66(-1.82%) |
Oct 26, 2023 | 36.59 | 36.99 | 36.25 | 36.61 | 321,227 | -0.22(-0.61%) |
Oct 25, 2023 | 36.74 | 37.33 | 36.69 | 36.84 | 532,939 | -0.16(-0.42%) |
Oct 24, 2023 | 36.43 | 37.04 | 36.34 | 36.99 | 552,961 | +0.67(+1.86%) |
Oct 23, 2023 | 35.91 | 36.80 | 35.74 | 36.32 | 304,848 | +0.29(+0.81%) |
Oct 20, 2023 | 37.01 | 37.02 | 35.97 | 36.03 | 463,143 | -1.04(-2.80%) |
Oct 19, 2023 | 37.02 | 37.56 | 36.73 | 37.06 | 380,094 | +0.00(+0.00%) |
Oct 18, 2023 | 37.62 | 37.85 | 36.99 | 37.06 | 320,395 | -0.95(-2.50%) |
Oct 17, 2023 | 38.33 | 38.33 | 37.81 | 38.01 | 313,829 | -0.53(-1.37%) |
Oct 16, 2023 | 37.92 | 38.55 | 37.89 | 38.54 | 393,838 | +0.75(+1.99%) |
Oct 13, 2023 | 38.01 | 38.47 | 37.75 | 37.79 | 351,918 | -0.14(-0.36%) |
Oct 12, 2023 | 38.90 | 38.90 | 37.78 | 37.92 | 425,455 | -1.08(-2.76%) |
Oct 11, 2023 | 38.49 | 39.07 | 38.29 | 39.00 | 665,763 | +0.64(+1.66%) |
Oct 10, 2023 | 37.85 | 38.63 | 37.84 | 38.36 | 456,576 | +0.70(+1.87%) |
Oct 09, 2023 | 37.05 | 37.78 | 36.99 | 37.66 | 255,351 | +0.46(+1.24%) |
Oct 06, 2023 | 36.98 | 37.39 | 36.13 | 37.20 | 502,628 | +0.10(+0.26%) |
Oct 05, 2023 | 36.43 | 37.16 | 36.43 | 37.10 | 491,047 | +0.62(+1.69%) |
Oct 04, 2023 | 36.30 | 36.60 | 35.88 | 36.49 | 333,617 | +0.22(+0.59%) |
Oct 03, 2023 | 35.97 | 36.59 | 35.97 | 36.27 | 488,041 | +0.08(+0.22%) |