Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.03 | 40.10 | 39.77 | 40.01 | 679,445 | +0.26(+0.65%) |
May 16, 2024 | 40.15 | 40.15 | 39.67 | 39.75 | 658,866 | -0.48(-1.19%) |
May 15, 2024 | 39.98 | 40.25 | 39.22 | 40.23 | 944,863 | +0.09(+0.22%) |
May 14, 2024 | 39.60 | 40.20 | 39.46 | 40.14 | 755,731 | +0.52(+1.31%) |
May 13, 2024 | 39.96 | 40.08 | 39.38 | 39.62 | 1,198,108 | -0.11(-0.28%) |
May 10, 2024 | 40.96 | 40.99 | 39.69 | 39.73 | 1,805,822 | -1.04(-2.55%) |
May 09, 2024 | 40.59 | 40.94 | 40.20 | 40.77 | 978,524 | +0.37(+0.92%) |
May 08, 2024 | 40.33 | 40.87 | 40.24 | 40.40 | 698,938 | -0.32(-0.79%) |
May 07, 2024 | 40.57 | 41.28 | 40.52 | 40.72 | 956,255 | +0.13(+0.32%) |
May 06, 2024 | 40.50 | 41.02 | 40.32 | 40.59 | 1,187,310 | +0.34(+0.84%) |
May 03, 2024 | 39.94 | 40.30 | 39.60 | 40.25 | 1,098,395 | +0.28(+0.70%) |
May 02, 2024 | 40.13 | 40.46 | 39.69 | 39.97 | 1,043,240 | +0.30(+0.76%) |
May 01, 2024 | 40.99 | 41.76 | 39.43 | 39.67 | 2,017,596 | -1.12(-2.75%) |
Apr 30, 2024 | 43.69 | 43.75 | 40.72 | 40.79 | 2,530,058 | -2.75(-6.32%) |
Apr 29, 2024 | 43.10 | 43.62 | 43.10 | 43.54 | 1,447,543 | +0.27(+0.62%) |
Apr 26, 2024 | 43.18 | 43.30 | 42.70 | 43.27 | 1,025,313 | +0.21(+0.49%) |
Apr 25, 2024 | 42.86 | 43.28 | 42.41 | 43.06 | 1,015,936 | +0.09(+0.21%) |
Apr 24, 2024 | 43.14 | 43.26 | 42.63 | 42.97 | 1,166,071 | -0.14(-0.32%) |
Apr 23, 2024 | 42.54 | 43.36 | 42.35 | 43.11 | 1,072,844 | +0.45(+1.05%) |
Apr 22, 2024 | 42.48 | 43.05 | 41.97 | 42.66 | 1,911,191 | +0.16(+0.38%) |
Apr 19, 2024 | 41.70 | 42.92 | 41.56 | 42.50 | 1,413,552 | +0.45(+1.07%) |
Apr 18, 2024 | 42.70 | 42.79 | 41.86 | 42.05 | 1,357,572 | -0.40(-0.94%) |
Apr 17, 2024 | 42.70 | 43.20 | 42.17 | 42.45 | 1,483,193 | -0.31(-0.72%) |
Apr 16, 2024 | 42.06 | 42.80 | 41.65 | 42.76 | 1,384,995 | +0.41(+0.97%) |
Apr 15, 2024 | 42.94 | 43.10 | 42.30 | 42.35 | 1,382,292 | -0.29(-0.68%) |
Apr 12, 2024 | 42.99 | 43.29 | 42.26 | 42.64 | 1,455,855 | +0.00(+0.00%) |
Apr 11, 2024 | 42.65 | 42.81 | 41.99 | 42.64 | 1,385,297 | +0.11(+0.26%) |
Apr 10, 2024 | 42.27 | 42.59 | 41.83 | 42.53 | 1,504,866 | +0.26(+0.62%) |
Apr 09, 2024 | 41.59 | 42.31 | 41.56 | 42.27 | 1,568,850 | +0.86(+2.08%) |
Apr 08, 2024 | 41.51 | 41.83 | 41.27 | 41.41 | 1,269,814 | -0.07(-0.17%) |
Apr 05, 2024 | 40.84 | 41.67 | 40.66 | 41.48 | 1,481,361 | +0.73(+1.79%) |
Apr 04, 2024 | 40.98 | 41.30 | 40.58 | 40.75 | 1,339,795 | -0.19(-0.46%) |
Apr 03, 2024 | 40.15 | 40.96 | 40.07 | 40.94 | 1,606,595 | +0.95(+2.38%) |
Apr 02, 2024 | 39.92 | 40.01 | 39.51 | 39.99 | 1,602,807 | +0.34(+0.86%) |
Apr 01, 2024 | 39.88 | 39.89 | 39.42 | 39.65 | 830,836 | -0.03(-0.08%) |
Mar 28, 2024 | 39.34 | 39.67 | 39.67 | 39.68 | 1,293,900 | +0.66(+1.69%) |
Mar 27, 2024 | 38.43 | 39.06 | 38.22 | 39.02 | 1,537,454 | +0.56(+1.46%) |
Mar 26, 2024 | 39.09 | 39.26 | 38.45 | 38.46 | 1,509,986 | -0.64(-1.65%) |
Mar 25, 2024 | 38.96 | 39.72 | 38.86 | 39.10 | 861,538 | +0.47(+1.23%) |
Mar 22, 2024 | 39.24 | 39.28 | 38.54 | 38.63 | 788,275 | -0.45(-1.14%) |
Mar 21, 2024 | 38.91 | 39.14 | 38.60 | 39.07 | 910,997 | +0.34(+0.87%) |
Mar 20, 2024 | 38.44 | 38.82 | 37.98 | 38.74 | 1,232,167 | +0.04(+0.10%) |
Mar 19, 2024 | 37.85 | 38.74 | 37.79 | 38.70 | 1,491,563 | +0.67(+1.77%) |
Mar 18, 2024 | 37.51 | 38.10 | 37.26 | 38.02 | 1,025,655 | +0.50(+1.35%) |
Mar 15, 2024 | 36.99 | 37.65 | 36.99 | 37.52 | 1,950,163 | +0.44(+1.17%) |
Mar 14, 2024 | 37.12 | 37.17 | 36.62 | 37.08 | 1,017,525 | +0.16(+0.43%) |
Mar 13, 2024 | 36.94 | 37.17 | 36.77 | 36.93 | 888,127 | +0.35(+0.95%) |
Mar 12, 2024 | 36.42 | 36.75 | 36.14 | 36.58 | 1,044,417 | +0.21(+0.57%) |
Mar 11, 2024 | 35.69 | 36.37 | 35.41 | 36.37 | 1,020,870 | +0.41(+1.13%) |
Mar 08, 2024 | 35.82 | 36.41 | 35.81 | 35.97 | 928,538 | +0.29(+0.80%) |
Mar 07, 2024 | 35.48 | 35.96 | 35.39 | 35.68 | 1,110,214 | +0.30(+0.84%) |
Mar 06, 2024 | 35.56 | 35.76 | 35.00 | 35.38 | 1,079,110 | +0.19(+0.53%) |
Mar 05, 2024 | 34.88 | 35.65 | 34.75 | 35.19 | 2,003,812 | +0.15(+0.42%) |
Mar 04, 2024 | 36.25 | 36.35 | 35.01 | 35.05 | 1,296,748 | -1.03(-2.85%) |
Mar 01, 2024 | 35.75 | 36.27 | 35.58 | 36.07 | 1,805,558 | +0.71(+2.02%) |
Feb 29, 2024 | 35.21 | 35.44 | 34.98 | 35.36 | 1,703,311 | +0.66(+1.91%) |
Feb 28, 2024 | 34.82 | 35.21 | 34.41 | 34.70 | 1,202,622 | -0.15(-0.43%) |
Feb 27, 2024 | 34.63 | 34.92 | 34.45 | 34.85 | 1,045,029 | +0.52(+1.53%) |
Feb 26, 2024 | 33.98 | 34.80 | 33.73 | 34.32 | 1,222,679 | +0.09(+0.26%) |
Feb 23, 2024 | 34.33 | 34.83 | 33.51 | 34.23 | 1,941,426 | -0.02(-0.06%) |
Feb 22, 2024 | 34.15 | 34.65 | 33.94 | 34.25 | 1,706,021 | -0.28(-0.80%) |
Feb 21, 2024 | 33.48 | 34.55 | 33.48 | 34.53 | 1,343,026 | +1.31(+3.93%) |
Feb 20, 2024 | 33.55 | 33.81 | 33.03 | 33.22 | 919,712 | -0.54(-1.61%) |
Feb 16, 2024 | 33.92 | 34.09 | 33.52 | 33.77 | 1,196,434 | -0.18(-0.52%) |
Feb 15, 2024 | 32.71 | 34.30 | 32.71 | 33.95 | 1,360,220 | +1.44(+4.41%) |
Feb 14, 2024 | 32.74 | 32.86 | 32.02 | 32.51 | 934,081 | +0.05(+0.15%) |
Feb 13, 2024 | 32.56 | 32.83 | 32.16 | 32.46 | 1,364,482 | -0.46(-1.38%) |
Feb 12, 2024 | 32.23 | 33.34 | 32.23 | 32.92 | 1,199,566 | +0.81(+2.53%) |
Feb 09, 2024 | 32.10 | 32.30 | 31.80 | 32.11 | 840,584 | -0.03(-0.09%) |
Feb 08, 2024 | 31.80 | 32.25 | 31.61 | 32.14 | 849,005 | +0.34(+1.06%) |
Feb 07, 2024 | 31.73 | 32.02 | 31.32 | 31.80 | 830,727 | +0.20(+0.63%) |
Feb 06, 2024 | 31.53 | 32.13 | 31.53 | 31.60 | 1,292,654 | +0.20(+0.63%) |
Feb 05, 2024 | 31.52 | 31.65 | 30.81 | 31.40 | 1,925,811 | -0.42(-1.31%) |
Feb 02, 2024 | 32.71 | 32.71 | 31.78 | 31.82 | 1,856,691 | -1.01(-3.08%) |
Feb 01, 2024 | 33.45 | 33.75 | 32.61 | 32.83 | 1,249,166 | -0.33(-0.99%) |
Jan 31, 2024 | 34.70 | 34.73 | 33.12 | 33.16 | 1,602,000 | -1.58(-4.56%) |
Jan 30, 2024 | 34.12 | 34.83 | 33.99 | 34.74 | 1,147,966 | +0.44(+1.27%) |
Jan 29, 2024 | 34.33 | 34.48 | 33.80 | 34.30 | 797,812 | -0.20(-0.57%) |
Jan 26, 2024 | 34.46 | 34.64 | 33.78 | 34.50 | 754,056 | +0.11(+0.32%) |
Jan 25, 2024 | 33.97 | 34.46 | 33.59 | 34.39 | 1,193,788 | +0.85(+2.54%) |
Jan 24, 2024 | 33.47 | 33.68 | 33.06 | 33.54 | 1,347,739 | +0.36(+1.07%) |
Jan 23, 2024 | 33.50 | 33.78 | 33.07 | 33.18 | 1,282,937 | -0.32(-0.95%) |
Jan 22, 2024 | 33.11 | 33.77 | 32.87 | 33.50 | 1,367,858 | +0.19(+0.56%) |
Jan 19, 2024 | 33.81 | 33.81 | 33.11 | 33.31 | 2,070,797 | -0.42(-1.23%) |
Jan 18, 2024 | 33.95 | 33.95 | 33.20 | 33.73 | 1,285,033 | +0.01(+0.03%) |
Jan 17, 2024 | 33.80 | 34.19 | 33.52 | 33.72 | 1,181,197 | -0.63(-1.84%) |
Jan 16, 2024 | 35.34 | 35.34 | 34.32 | 34.35 | 1,398,313 | -1.24(-3.48%) |
Jan 12, 2024 | 36.11 | 36.11 | 35.32 | 35.59 | 870,186 | +0.33(+0.93%) |
Jan 11, 2024 | 35.33 | 35.46 | 34.98 | 35.26 | 1,129,608 | +0.22(+0.62%) |
Jan 10, 2024 | 35.45 | 35.45 | 34.65 | 35.05 | 1,012,328 | -0.23(-0.65%) |
Jan 09, 2024 | 35.96 | 35.96 | 34.87 | 35.27 | 1,018,499 | -0.63(-1.76%) |
Jan 08, 2024 | 35.10 | 35.91 | 34.73 | 35.91 | 1,467,150 | +0.25(+0.69%) |
Jan 05, 2024 | 36.07 | 36.31 | 35.03 | 35.66 | 1,596,641 | -0.50(-1.40%) |
Jan 04, 2024 | 37.35 | 37.60 | 36.10 | 36.16 | 1,207,440 | -0.98(-2.64%) |
Jan 03, 2024 | 36.54 | 37.38 | 36.27 | 37.14 | 1,041,842 | +0.68(+1.87%) |
Jan 02, 2024 | 37.05 | 37.42 | 36.29 | 36.46 | 912,920 | -0.23(-0.62%) |
Dec 29, 2023 | 37.29 | 37.33 | 36.60 | 36.69 | 1,309,041 | -0.53(-1.44%) |
Dec 28, 2023 | 37.83 | 38.08 | 37.19 | 37.22 | 927,573 | -0.87(-2.29%) |
Dec 27, 2023 | 38.15 | 38.34 | 37.83 | 38.09 | 952,929 | +0.09(+0.23%) |
Dec 26, 2023 | 37.47 | 38.14 | 37.32 | 38.00 | 1,039,524 | +0.95(+2.56%) |
Dec 22, 2023 | 37.23 | 37.60 | 37.02 | 37.05 | 987,425 | +0.04(+0.11%) |
Dec 21, 2023 | 36.80 | 37.03 | 36.44 | 37.02 | 1,231,691 | +0.37(+1.02%) |
Dec 20, 2023 | 37.48 | 37.95 | 36.53 | 36.64 | 1,481,339 | -0.65(-1.73%) |
Dec 19, 2023 | 36.80 | 37.31 | 36.10 | 37.29 | 1,619,454 | +0.41(+1.12%) |
Dec 18, 2023 | 36.68 | 37.41 | 36.65 | 36.88 | 2,787,342 | +0.98(+2.73%) |
Dec 15, 2023 | 36.36 | 36.47 | 35.65 | 35.90 | 4,060,832 | -0.34(-0.95%) |
Dec 14, 2023 | 35.47 | 36.47 | 35.43 | 36.24 | 2,354,783 | +1.55(+4.46%) |
Dec 13, 2023 | 34.18 | 34.79 | 33.88 | 34.69 | 2,356,516 | +0.52(+1.52%) |
Dec 12, 2023 | 34.86 | 35.01 | 34.00 | 34.17 | 1,720,943 | -1.26(-3.57%) |
Dec 11, 2023 | 35.69 | 36.14 | 35.39 | 35.44 | 2,125,792 | -0.60(-1.66%) |
Dec 08, 2023 | 35.06 | 36.07 | 34.94 | 36.04 | 1,271,088 | +1.30(+3.75%) |
Dec 07, 2023 | 34.60 | 34.96 | 34.41 | 34.73 | 1,589,058 | +0.45(+1.31%) |
Dec 06, 2023 | 35.43 | 35.72 | 34.24 | 34.28 | 2,111,851 | -1.35(-3.79%) |
Dec 05, 2023 | 36.76 | 36.86 | 35.62 | 35.63 | 1,149,496 | -1.04(-2.83%) |
Dec 04, 2023 | 36.71 | 37.00 | 36.35 | 36.67 | 1,112,071 | -0.45(-1.21%) |
Dec 01, 2023 | 36.49 | 37.87 | 36.49 | 37.12 | 1,471,648 | +0.47(+1.28%) |
Nov 30, 2023 | 36.80 | 37.45 | 36.25 | 36.65 | 1,317,423 | +0.32(+0.89%) |
Nov 29, 2023 | 36.61 | 36.91 | 36.21 | 36.33 | 845,695 | -0.06(-0.16%) |
Nov 28, 2023 | 36.69 | 37.15 | 36.38 | 36.39 | 956,002 | +0.05(+0.13%) |
Nov 27, 2023 | 36.57 | 36.63 | 36.16 | 36.34 | 1,361,896 | -0.47(-1.28%) |
Nov 24, 2023 | 36.52 | 37.28 | 36.52 | 36.81 | 530,800 | +0.13(+0.35%) |
Nov 22, 2023 | 35.42 | 36.85 | 35.17 | 36.68 | 1,056,731 | -0.09(-0.24%) |
Nov 21, 2023 | 36.44 | 36.78 | 35.96 | 36.77 | 909,803 | +0.11(+0.29%) |
Nov 20, 2023 | 36.84 | 36.98 | 36.56 | 36.66 | 776,271 | +0.15(+0.40%) |
Nov 17, 2023 | 35.70 | 36.75 | 35.70 | 36.52 | 1,296,834 | +1.21(+3.44%) |
Nov 16, 2023 | 35.50 | 35.65 | 34.46 | 35.30 | 1,457,770 | -0.71(-1.96%) |
Nov 15, 2023 | 35.82 | 36.82 | 35.82 | 36.01 | 936,132 | +0.02(+0.05%) |
Nov 14, 2023 | 35.69 | 36.22 | 35.18 | 35.99 | 1,255,925 | +0.45(+1.27%) |
Nov 13, 2023 | 35.66 | 36.01 | 35.41 | 35.54 | 796,978 | -0.06(-0.17%) |
Nov 10, 2023 | 35.15 | 36.05 | 34.92 | 35.60 | 1,062,635 | +0.86(+2.48%) |
Nov 09, 2023 | 35.16 | 35.57 | 34.71 | 34.73 | 1,185,198 | -0.19(-0.53%) |
Nov 08, 2023 | 35.44 | 35.67 | 34.91 | 34.92 | 1,261,850 | -0.77(-2.17%) |
Nov 07, 2023 | 36.27 | 36.27 | 35.39 | 35.69 | 1,572,207 | -1.16(-3.14%) |
Nov 06, 2023 | 37.87 | 38.03 | 36.73 | 36.85 | 1,109,127 | -1.10(-2.89%) |
Nov 03, 2023 | 37.97 | 38.46 | 37.38 | 37.95 | 1,155,431 | +0.05(+0.13%) |
Nov 02, 2023 | 36.30 | 38.03 | 36.25 | 37.90 | 1,364,310 | +0.85(+2.30%) |
Nov 01, 2023 | 37.70 | 37.91 | 36.97 | 37.04 | 1,042,216 | -0.51(-1.36%) |
Oct 31, 2023 | 37.27 | 37.87 | 36.74 | 37.55 | 809,172 | +0.35(+0.95%) |
Oct 30, 2023 | 37.50 | 37.84 | 36.63 | 37.20 | 1,807,881 | -0.39(-1.04%) |
Oct 27, 2023 | 38.10 | 38.28 | 37.16 | 37.59 | 1,631,750 | -0.45(-1.18%) |
Oct 26, 2023 | 37.60 | 38.49 | 36.98 | 38.04 | 1,368,614 | -0.07(-0.18%) |
Oct 25, 2023 | 37.64 | 38.25 | 37.42 | 38.11 | 1,182,398 | +0.47(+1.25%) |
Oct 24, 2023 | 38.47 | 38.53 | 37.62 | 37.64 | 1,337,864 | -0.52(-1.36%) |
Oct 23, 2023 | 38.45 | 38.79 | 38.00 | 38.16 | 1,767,378 | -0.56(-1.44%) |
Oct 20, 2023 | 39.59 | 39.79 | 38.62 | 38.72 | 1,482,582 | -1.07(-2.68%) |
Oct 19, 2023 | 39.38 | 40.12 | 38.98 | 39.79 | 1,452,123 | -0.13(-0.32%) |
Oct 18, 2023 | 40.16 | 40.26 | 39.53 | 39.91 | 1,265,853 | +0.12(+0.30%) |
Oct 17, 2023 | 39.83 | 40.29 | 39.47 | 39.80 | 1,650,283 | -0.09(-0.22%) |
Oct 16, 2023 | 39.70 | 39.99 | 38.95 | 39.89 | 1,662,388 | +0.19(+0.47%) |
Oct 13, 2023 | 38.76 | 39.85 | 38.55 | 39.70 | 2,460,145 | +1.30(+3.39%) |
Oct 12, 2023 | 38.86 | 39.10 | 38.03 | 38.40 | 4,749,019 | -0.03(-0.08%) |
Oct 11, 2023 | 37.98 | 38.82 | 37.81 | 38.43 | 7,186,949 | -1.56(-3.90%) |
Oct 10, 2023 | 39.68 | 40.45 | 39.67 | 39.98 | 1,116,239 | +0.32(+0.81%) |
Oct 09, 2023 | 38.97 | 40.07 | 38.75 | 39.66 | 1,284,520 | +2.08(+5.53%) |
Oct 06, 2023 | 37.17 | 38.10 | 36.86 | 37.58 | 786,002 | +0.70(+1.89%) |
Oct 05, 2023 | 36.48 | 37.13 | 36.41 | 36.89 | 1,396,184 | +0.03(+0.08%) |
Oct 04, 2023 | 37.89 | 37.89 | 36.29 | 36.86 | 1,257,800 | -1.57(-4.08%) |
Oct 03, 2023 | 37.76 | 38.44 | 37.47 | 38.43 | 1,181,127 | +0.60(+1.58%) |
Oct 02, 2023 | 39.45 | 39.49 | 37.36 | 37.83 | 1,510,998 | -1.58(-4.00%) |
Sep 29, 2023 | 40.07 | 40.11 | 39.14 | 39.41 | 769,472 | -0.56(-1.40%) |
Sep 28, 2023 | 39.70 | 40.37 | 39.63 | 39.96 | 1,509,764 | -0.14(-0.34%) |
Sep 27, 2023 | 39.67 | 40.68 | 39.40 | 40.10 | 1,965,270 | +1.43(+3.70%) |
Sep 26, 2023 | 38.19 | 39.06 | 38.18 | 38.67 | 796,767 | +0.13(+0.33%) |
Sep 25, 2023 | 37.76 | 38.65 | 38.42 | 38.54 | 665,708 | +0.77(+2.03%) |
Sep 22, 2023 | 37.88 | 38.43 | 37.44 | 37.78 | 892,463 | +0.22(+0.59%) |
Sep 21, 2023 | 38.03 | 38.32 | 37.43 | 37.56 | 1,651,660 | -0.45(-1.17%) |
Sep 20, 2023 | 38.43 | 39.00 | 37.95 | 38.00 | 1,494,900 | -0.77(-1.98%) |
Sep 19, 2023 | 39.80 | 40.04 | 38.66 | 38.77 | 1,311,451 | -0.51(-1.31%) |
Sep 18, 2023 | 39.29 | 39.65 | 38.90 | 39.28 | 1,690,893 | +0.34(+0.87%) |
Sep 15, 2023 | 39.38 | 39.65 | 38.76 | 38.94 | 3,082,481 | -0.82(-2.07%) |
Sep 14, 2023 | 40.45 | 40.65 | 39.63 | 39.77 | 1,226,363 | -0.04(-0.10%) |
Sep 13, 2023 | 40.77 | 40.84 | 39.50 | 39.81 | 1,692,461 | -0.88(-2.17%) |
Sep 12, 2023 | 40.16 | 40.83 | 40.16 | 40.69 | 1,857,190 | +0.73(+1.82%) |
Sep 11, 2023 | 41.95 | 42.01 | 39.80 | 39.96 | 1,939,731 | -1.63(-3.92%) |
Sep 08, 2023 | 41.73 | 42.26 | 41.48 | 41.59 | 1,094,935 | +0.22(+0.54%) |
Sep 07, 2023 | 41.11 | 41.64 | 41.11 | 41.37 | 882,675 | +0.15(+0.35%) |
Sep 06, 2023 | 40.89 | 41.60 | 40.86 | 41.22 | 1,125,582 | +0.19(+0.47%) |
Sep 05, 2023 | 41.96 | 42.34 | 40.97 | 41.03 | 2,643,447 | -0.68(-1.63%) |