Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 38.98 | 39.10 | 38.30 | 38.98 | 19,636,028 | -0.48(-1.22%) |
May 24, 2024 | 38.43 | 39.59 | 38.16 | 39.46 | 19,910,872 | +1.19(+3.11%) |
May 23, 2024 | 39.51 | 39.58 | 38.01 | 38.27 | 23,891,260 | -1.44(-3.63%) |
May 22, 2024 | 39.77 | 40.33 | 39.45 | 39.71 | 20,499,252 | +0.24(+0.61%) |
May 21, 2024 | 40.47 | 40.67 | 39.41 | 39.47 | 29,039,120 | -0.50(-1.25%) |
May 20, 2024 | 38.21 | 40.05 | 38.07 | 39.97 | 32,366,452 | +1.69(+4.41%) |
May 17, 2024 | 37.84 | 38.54 | 37.54 | 38.28 | 25,516,976 | +1.13(+3.04%) |
May 16, 2024 | 37.63 | 37.91 | 36.82 | 37.15 | 22,078,576 | -0.52(-1.38%) |
May 15, 2024 | 36.67 | 37.93 | 36.46 | 37.67 | 40,404,020 | +2.60(+7.41%) |
May 14, 2024 | 35.34 | 35.49 | 34.80 | 35.07 | 13,702,744 | -0.93(-2.58%) |
May 13, 2024 | 35.78 | 36.19 | 35.65 | 36.00 | 17,181,154 | +1.42(+4.11%) |
May 10, 2024 | 35.80 | 35.99 | 34.26 | 34.58 | 28,986,100 | -1.00(-2.81%) |
May 09, 2024 | 34.94 | 35.75 | 34.66 | 35.58 | 16,855,352 | +0.20(+0.57%) |
May 08, 2024 | 35.34 | 35.79 | 35.17 | 35.38 | 14,203,088 | -0.55(-1.53%) |
May 07, 2024 | 36.21 | 36.69 | 35.78 | 35.93 | 14,445,640 | -0.08(-0.22%) |
May 06, 2024 | 36.24 | 36.61 | 35.74 | 36.01 | 27,074,952 | +0.61(+1.72%) |
May 03, 2024 | 34.90 | 35.50 | 34.85 | 35.40 | 26,369,800 | +1.60(+4.73%) |
May 02, 2024 | 33.45 | 33.97 | 33.16 | 33.80 | 23,122,248 | +1.41(+4.35%) |
May 01, 2024 | 32.82 | 33.83 | 32.20 | 32.39 | 45,299,780 | -1.18(-3.52%) |
Apr 30, 2024 | 34.81 | 35.01 | 33.54 | 33.57 | 41,517,636 | -2.30(-6.41%) |
Apr 29, 2024 | 35.59 | 36.00 | 35.14 | 35.87 | 21,548,028 | -0.45(-1.24%) |
Apr 26, 2024 | 36.35 | 36.92 | 36.06 | 36.32 | 20,226,068 | -0.54(-1.47%) |
Apr 25, 2024 | 35.94 | 36.99 | 35.79 | 36.86 | 25,226,616 | +0.45(+1.24%) |
Apr 24, 2024 | 37.63 | 37.83 | 36.29 | 36.41 | 32,082,368 | -1.49(-3.93%) |
Apr 23, 2024 | 37.71 | 38.31 | 37.69 | 37.90 | 17,497,908 | -0.03(-0.08%) |
Apr 22, 2024 | 37.67 | 38.15 | 37.45 | 37.93 | 29,825,044 | +1.26(+3.44%) |
Apr 19, 2024 | 36.95 | 37.15 | 36.24 | 36.67 | 34,806,728 | +0.46(+1.27%) |
Apr 18, 2024 | 35.58 | 36.61 | 35.28 | 36.21 | 35,508,736 | +1.45(+4.17%) |
Apr 17, 2024 | 35.57 | 35.92 | 33.99 | 34.76 | 52,536,128 | -0.99(-2.77%) |
Apr 16, 2024 | 36.04 | 36.13 | 35.16 | 35.75 | 35,292,748 | -0.33(-0.91%) |
Apr 15, 2024 | 37.78 | 37.95 | 35.54 | 36.08 | 46,311,336 | -2.06(-5.40%) |
Apr 12, 2024 | 40.00 | 40.10 | 37.17 | 38.14 | 57,221,428 | -2.03(-5.05%) |
Apr 11, 2024 | 40.35 | 40.45 | 39.66 | 40.17 | 27,701,342 | +0.17(+0.43%) |
Apr 10, 2024 | 38.58 | 40.00 | 38.46 | 40.00 | 38,845,304 | +0.67(+1.70%) |
Apr 09, 2024 | 40.29 | 40.50 | 38.90 | 39.33 | 35,422,728 | -1.62(-3.96%) |
Apr 08, 2024 | 41.15 | 41.20 | 40.61 | 40.95 | 40,019,536 | +2.54(+6.61%) |
Apr 05, 2024 | 38.16 | 39.16 | 38.11 | 38.41 | 28,670,760 | -0.67(-1.71%) |
Apr 04, 2024 | 38.41 | 39.61 | 38.29 | 39.08 | 43,950,316 | +1.54(+4.10%) |
Apr 03, 2024 | 37.50 | 38.20 | 37.37 | 37.54 | 29,343,542 | -0.06(-0.16%) |
Apr 02, 2024 | 37.02 | 37.84 | 36.80 | 37.60 | 34,023,224 | -2.15(-5.41%) |
Apr 01, 2024 | 39.99 | 40.03 | 38.84 | 39.75 | 34,622,180 | -0.72(-1.78%) |
Mar 28, 2024 | 40.56 | 40.41 | 40.22 | 40.47 | 44,764,032 | +1.34(+3.42%) |
Mar 27, 2024 | 40.91 | 40.97 | 39.02 | 39.13 | 46,707,760 | -0.50(-1.26%) |
Mar 26, 2024 | 40.45 | 40.51 | 39.54 | 39.63 | 44,321,408 | -0.92(-2.27%) |
Mar 25, 2024 | 38.20 | 40.62 | 38.20 | 40.55 | 64,454,864 | +4.14(+11.37%) |
Mar 22, 2024 | 36.60 | 36.69 | 35.70 | 36.41 | 39,957,372 | -0.74(-1.99%) |
Mar 21, 2024 | 38.60 | 38.61 | 37.00 | 37.15 | 47,044,844 | -0.40(-1.07%) |
Mar 20, 2024 | 36.18 | 37.69 | 35.41 | 37.55 | 71,049,264 | +0.85(+2.32%) |
Mar 19, 2024 | 36.35 | 37.53 | 35.49 | 36.70 | 69,251,304 | -1.44(-3.78%) |
Mar 18, 2024 | 38.81 | 39.13 | 37.93 | 38.14 | 53,111,308 | -1.25(-3.17%) |
Mar 15, 2024 | 38.69 | 40.32 | 38.44 | 39.39 | 68,768,296 | -0.12(-0.30%) |
Mar 14, 2024 | 41.46 | 41.53 | 39.01 | 39.51 | 99,416,096 | -2.44(-5.82%) |
Mar 13, 2024 | 41.52 | 41.99 | 40.93 | 41.95 | 59,294,172 | +1.22(+3.00%) |
Mar 12, 2024 | 41.28 | 44.24 | 39.21 | 40.73 | 97,984,880 | -0.39(-0.95%) |
Mar 11, 2024 | 41.31 | 41.65 | 40.74 | 41.12 | 74,330,096 | +1.57(+3.97%) |
Mar 08, 2024 | 38.94 | 40.20 | 37.77 | 39.55 | 89,934,168 | +0.92(+2.38%) |
Mar 07, 2024 | 38.50 | 38.94 | 38.08 | 38.63 | 41,458,792 | +0.34(+0.89%) |
Mar 06, 2024 | 38.16 | 38.59 | 37.30 | 38.29 | 45,659,656 | +2.97(+8.41%) |
Mar 05, 2024 | 38.66 | 39.69 | 34.03 | 35.32 | 106,515,888 | -3.33(-8.62%) |
Mar 04, 2024 | 37.42 | 38.89 | 37.40 | 38.65 | 63,052,076 | +2.66(+7.39%) |
Mar 01, 2024 | 35.65 | 36.17 | 34.93 | 35.99 | 35,531,392 | +0.57(+1.61%) |
Feb 29, 2024 | 36.21 | 36.38 | 34.47 | 35.42 | 53,673,256 | +0.97(+2.82%) |
Feb 28, 2024 | 34.41 | 36.87 | 33.80 | 34.45 | 96,344,760 | +1.86(+5.71%) |
Feb 27, 2024 | 32.53 | 32.96 | 32.17 | 32.59 | 41,912,088 | +1.47(+4.72%) |
Feb 26, 2024 | 29.34 | 31.43 | 29.33 | 31.12 | 42,560,968 | +1.96(+6.72%) |
Feb 23, 2024 | 29.26 | 29.31 | 28.91 | 29.16 | 13,285,830 | -0.56(-1.88%) |
Feb 22, 2024 | 29.17 | 29.76 | 29.14 | 29.72 | 15,394,578 | +0.64(+2.20%) |
Feb 21, 2024 | 29.06 | 29.35 | 28.91 | 29.08 | 17,667,880 | -0.59(-1.99%) |
Feb 20, 2024 | 29.88 | 29.92 | 28.97 | 29.67 | 21,091,304 | +0.05(+0.17%) |
Feb 16, 2024 | 29.86 | 29.97 | 29.49 | 29.62 | 15,976,531 | +0.10(+0.34%) |
Feb 15, 2024 | 30.00 | 30.23 | 29.48 | 29.52 | 22,776,400 | -0.03(-0.10%) |
Feb 14, 2024 | 29.58 | 29.82 | 29.24 | 29.55 | 27,209,186 | +1.33(+4.71%) |
Feb 13, 2024 | 27.97 | 28.28 | 27.62 | 28.22 | 20,860,166 | -0.44(-1.54%) |
Feb 12, 2024 | 27.53 | 28.86 | 27.52 | 28.66 | 35,040,272 | +1.51(+5.56%) |
Feb 09, 2024 | 26.85 | 27.57 | 26.75 | 27.15 | 20,742,778 | +1.12(+4.30%) |
Feb 08, 2024 | 25.75 | 26.08 | 25.64 | 26.03 | 18,507,520 | +0.81(+3.21%) |
Feb 07, 2024 | 24.66 | 25.29 | 24.49 | 25.22 | 13,849,840 | +0.62(+2.52%) |
Feb 06, 2024 | 24.47 | 24.77 | 24.45 | 24.60 | 7,328,000 | +0.41(+1.69%) |
Feb 05, 2024 | 24.75 | 24.79 | 24.13 | 24.19 | 6,779,823 | -0.31(-1.27%) |
Feb 02, 2024 | 24.39 | 24.82 | 24.38 | 24.50 | 10,329,021 | -0.04(-0.16%) |
Feb 01, 2024 | 24.21 | 24.72 | 24.19 | 24.54 | 12,387,479 | +0.24(+0.99%) |
Jan 31, 2024 | 24.38 | 25.00 | 24.26 | 24.30 | 13,317,113 | -0.58(-2.33%) |
Jan 30, 2024 | 24.84 | 24.98 | 24.68 | 24.88 | 15,443,924 | +0.21(+0.85%) |
Jan 29, 2024 | 23.99 | 24.77 | 23.88 | 24.67 | 18,997,374 | +0.68(+2.83%) |
Jan 26, 2024 | 23.52 | 24.12 | 23.48 | 23.99 | 20,276,848 | +1.23(+5.40%) |
Jan 25, 2024 | 22.86 | 22.90 | 22.58 | 22.76 | 8,935,368 | +0.16(+0.71%) |
Jan 24, 2024 | 22.82 | 22.97 | 22.57 | 22.60 | 11,893,521 | +0.28(+1.25%) |
Jan 23, 2024 | 22.19 | 22.63 | 22.02 | 22.32 | 13,370,849 | -0.63(-2.75%) |
Jan 22, 2024 | 23.20 | 23.33 | 22.58 | 22.95 | 17,141,258 | -0.85(-3.57%) |
Jan 19, 2024 | 23.49 | 24.12 | 23.03 | 23.80 | 18,284,104 | +0.46(+1.97%) |
Jan 18, 2024 | 24.35 | 24.47 | 23.20 | 23.34 | 17,804,646 | -1.07(-4.38%) |
Jan 17, 2024 | 24.35 | 24.56 | 24.15 | 24.41 | 13,907,455 | -0.31(-1.25%) |
Jan 16, 2024 | 24.70 | 24.86 | 24.04 | 24.72 | 15,063,401 | -0.25(-1.00%) |
Jan 12, 2024 | 26.40 | 26.41 | 24.75 | 24.97 | 22,991,948 | -1.66(-6.23%) |