Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.07 | 34.07 | 33.72 | 33.75 | 6,118,886 | -0.39(-1.14%) |
May 16, 2024 | 33.81 | 34.37 | 33.81 | 34.14 | 6,793,843 | +0.33(+0.98%) |
May 15, 2024 | 34.15 | 34.23 | 33.77 | 33.81 | 7,792,279 | -0.36(-1.05%) |
May 14, 2024 | 34.10 | 34.25 | 33.90 | 34.17 | 7,824,896 | +0.05(+0.15%) |
May 13, 2024 | 34.00 | 34.23 | 33.81 | 34.12 | 8,073,019 | +0.09(+0.26%) |
May 10, 2024 | 33.95 | 34.07 | 33.79 | 34.03 | 5,300,001 | +0.04(+0.12%) |
May 09, 2024 | 33.78 | 34.02 | 33.69 | 33.99 | 5,701,226 | +0.29(+0.86%) |
May 08, 2024 | 33.90 | 33.94 | 33.63 | 33.70 | 4,682,017 | -0.11(-0.33%) |
May 07, 2024 | 33.75 | 33.87 | 33.52 | 33.81 | 5,831,506 | +0.25(+0.74%) |
May 06, 2024 | 33.90 | 33.98 | 33.45 | 33.56 | 5,152,176 | -0.27(-0.80%) |
May 03, 2024 | 33.64 | 33.88 | 33.41 | 33.83 | 7,463,504 | +0.27(+0.80%) |
May 02, 2024 | 33.46 | 33.76 | 33.25 | 33.56 | 6,371,868 | +0.23(+0.67%) |
May 01, 2024 | 33.39 | 33.53 | 33.21 | 33.34 | 6,235,713 | -0.37(-1.08%) |
Apr 30, 2024 | 33.73 | 33.76 | 33.36 | 33.70 | 6,026,202 | +0.00(+0.00%) |
Apr 29, 2024 | 33.80 | 33.92 | 33.59 | 33.70 | 8,915,722 | -0.02(-0.06%) |
Apr 26, 2024 | 33.49 | 33.99 | 33.45 | 33.72 | 9,684,887 | -0.12(-0.35%) |
Apr 25, 2024 | 33.95 | 34.48 | 33.30 | 33.84 | 14,558,955 | +1.50(+4.64%) |
Apr 24, 2024 | 31.23 | 32.45 | 31.19 | 32.34 | 11,479,122 | +0.58(+1.83%) |
Apr 23, 2024 | 31.59 | 31.82 | 31.52 | 31.76 | 7,903,964 | +0.00(+0.00%) |
Apr 22, 2024 | 31.68 | 31.77 | 31.42 | 31.76 | 7,411,622 | +0.26(+0.83%) |
Apr 19, 2024 | 31.23 | 31.60 | 31.02 | 31.50 | 8,631,636 | +0.37(+1.19%) |
Apr 18, 2024 | 31.07 | 31.17 | 30.80 | 31.13 | 7,467,918 | +0.25(+0.81%) |
Apr 17, 2024 | 30.81 | 30.91 | 30.52 | 30.88 | 10,021,980 | +0.44(+1.45%) |
Apr 16, 2024 | 30.42 | 30.55 | 30.21 | 30.44 | 10,322,537 | +0.01(+0.03%) |
Apr 15, 2024 | 30.33 | 30.53 | 30.21 | 30.43 | 10,277,657 | +0.21(+0.69%) |
Apr 12, 2024 | 30.79 | 30.81 | 30.18 | 30.22 | 9,627,877 | -0.60(-1.95%) |
Apr 11, 2024 | 30.74 | 31.15 | 30.68 | 30.82 | 6,927,126 | +0.17(+0.55%) |
Apr 10, 2024 | 30.74 | 30.78 | 30.28 | 30.65 | 7,752,491 | -0.36(-1.16%) |
Apr 09, 2024 | 30.92 | 31.14 | 30.84 | 31.01 | 4,619,646 | +0.21(+0.68%) |
Apr 08, 2024 | 30.76 | 31.00 | 30.69 | 30.80 | 6,350,689 | +0.03(+0.10%) |
Apr 05, 2024 | 30.70 | 30.86 | 30.46 | 30.77 | 8,527,978 | +0.09(+0.29%) |
Apr 04, 2024 | 31.24 | 31.31 | 30.67 | 30.68 | 7,327,857 | -0.33(-1.06%) |
Apr 03, 2024 | 30.79 | 31.16 | 30.70 | 31.01 | 8,703,082 | +0.09(+0.29%) |
Apr 02, 2024 | 31.35 | 31.38 | 30.65 | 30.92 | 14,180,795 | -0.31(-0.99%) |
Apr 01, 2024 | 30.85 | 31.30 | 30.74 | 31.23 | 11,031,410 | +0.56(+1.83%) |
Mar 28, 2024 | 30.81 | 30.74 | 30.74 | 30.67 | 7,269,489 | +0.08(+0.26%) |
Mar 27, 2024 | 30.54 | 30.95 | 30.41 | 30.59 | 15,201,877 | +0.07(+0.25%) |
Mar 26, 2024 | 30.23 | 30.80 | 30.23 | 30.52 | 18,582,640 | +0.25(+0.82%) |
Mar 25, 2024 | 29.71 | 30.32 | 29.65 | 30.27 | 18,927,528 | +0.68(+2.28%) |
Mar 22, 2024 | 29.37 | 29.65 | 29.32 | 29.59 | 7,217,220 | +0.22(+0.74%) |
Mar 21, 2024 | 29.44 | 29.65 | 29.33 | 29.37 | 9,649,750 | -0.13(-0.44%) |
Mar 20, 2024 | 29.14 | 29.52 | 29.09 | 29.50 | 12,552,336 | +0.40(+1.36%) |
Mar 19, 2024 | 29.28 | 29.70 | 29.05 | 29.10 | 14,513,591 | -0.20(-0.68%) |
Mar 18, 2024 | 28.67 | 29.35 | 28.59 | 29.30 | 13,308,461 | +0.63(+2.18%) |
Mar 15, 2024 | 28.82 | 28.86 | 28.41 | 28.68 | 28,732,306 | -0.12(-0.41%) |
Mar 14, 2024 | 28.70 | 29.08 | 28.60 | 28.80 | 16,369,567 | +0.10(+0.35%) |
Mar 13, 2024 | 29.17 | 29.29 | 28.69 | 28.70 | 14,616,584 | -0.39(-1.33%) |
Mar 12, 2024 | 29.13 | 29.22 | 29.05 | 29.09 | 7,235,811 | -0.01(-0.03%) |
Mar 11, 2024 | 29.07 | 29.26 | 29.01 | 29.09 | 7,026,916 | +0.16(+0.55%) |
Mar 08, 2024 | 28.85 | 29.00 | 28.70 | 28.94 | 9,889,025 | +0.18(+0.62%) |
Mar 07, 2024 | 28.98 | 29.03 | 28.72 | 28.76 | 7,410,082 | -0.24(-0.82%) |
Mar 06, 2024 | 29.04 | 29.19 | 28.97 | 29.00 | 7,775,523 | +0.11(+0.38%) |
Mar 05, 2024 | 28.98 | 29.15 | 28.83 | 28.89 | 10,860,460 | -0.01(-0.03%) |
Mar 04, 2024 | 28.99 | 29.12 | 28.87 | 28.90 | 19,648,908 | -0.18(-0.61%) |
Mar 01, 2024 | 28.71 | 29.24 | 28.65 | 29.08 | 47,660,896 | -0.63(-2.11%) |
Feb 29, 2024 | 29.87 | 30.25 | 29.56 | 29.70 | 10,923,956 | -0.12(-0.40%) |
Feb 28, 2024 | 29.21 | 29.89 | 29.11 | 29.82 | 9,824,681 | +0.53(+1.80%) |
Feb 27, 2024 | 29.19 | 29.52 | 29.11 | 29.29 | 10,774,904 | +0.00(+0.00%) |
Feb 26, 2024 | 29.84 | 29.87 | 28.97 | 29.29 | 20,412,082 | -0.69(-2.29%) |
Feb 23, 2024 | 30.24 | 30.24 | 29.71 | 29.98 | 24,452,882 | -0.18(-0.59%) |
Feb 22, 2024 | 30.36 | 30.74 | 29.78 | 30.16 | 16,478,306 | -1.22(-3.89%) |
Feb 21, 2024 | 31.23 | 31.44 | 31.14 | 31.38 | 11,547,442 | +0.37(+1.18%) |
Feb 20, 2024 | 30.77 | 31.33 | 30.52 | 31.01 | 15,815,680 | +0.26(+0.84%) |
Feb 16, 2024 | 30.84 | 30.89 | 30.46 | 30.75 | 11,983,339 | -0.12(-0.39%) |
Feb 15, 2024 | 30.94 | 31.20 | 30.83 | 30.87 | 6,437,793 | -0.01(-0.03%) |
Feb 14, 2024 | 30.61 | 30.93 | 30.52 | 30.88 | 8,926,440 | +0.18(+0.58%) |
Feb 13, 2024 | 31.26 | 31.28 | 30.51 | 30.70 | 11,068,296 | -0.40(-1.28%) |
Feb 12, 2024 | 30.87 | 31.14 | 30.73 | 31.10 | 6,305,300 | +0.17(+0.55%) |
Feb 09, 2024 | 31.23 | 31.27 | 30.73 | 30.93 | 5,294,497 | -0.34(-1.08%) |
Feb 08, 2024 | 31.02 | 31.30 | 30.92 | 31.27 | 6,921,628 | +0.23(+0.74%) |
Feb 07, 2024 | 31.23 | 31.36 | 30.94 | 31.04 | 7,664,646 | +0.15(+0.48%) |
Feb 06, 2024 | 30.89 | 31.02 | 30.70 | 30.89 | 13,075,142 | +0.07(+0.23%) |
Feb 05, 2024 | 31.25 | 31.26 | 30.78 | 30.82 | 8,451,411 | -0.61(-1.93%) |
Feb 02, 2024 | 31.55 | 31.68 | 31.17 | 31.43 | 6,004,864 | -0.33(-1.03%) |
Feb 01, 2024 | 31.29 | 31.79 | 31.00 | 31.76 | 8,080,785 | +0.54(+1.72%) |
Jan 31, 2024 | 31.66 | 31.68 | 31.11 | 31.22 | 6,380,623 | -0.36(-1.13%) |
Jan 30, 2024 | 31.81 | 31.87 | 31.52 | 31.58 | 5,868,857 | -0.21(-0.66%) |
Jan 29, 2024 | 31.72 | 31.83 | 31.68 | 31.79 | 10,755,298 | +0.03(+0.09%) |
Jan 26, 2024 | 31.51 | 31.80 | 31.51 | 31.76 | 4,913,801 | +0.39(+1.23%) |
Jan 25, 2024 | 31.08 | 31.38 | 30.97 | 31.37 | 7,954,473 | +0.45(+1.45%) |
Jan 24, 2024 | 31.51 | 31.55 | 30.85 | 30.92 | 6,260,521 | -0.60(-1.89%) |
Jan 23, 2024 | 31.29 | 31.58 | 31.06 | 31.52 | 7,021,151 | +0.24(+0.76%) |
Jan 22, 2024 | 31.54 | 31.69 | 31.27 | 31.28 | 6,056,653 | -0.39(-1.22%) |
Jan 19, 2024 | 31.55 | 31.73 | 31.19 | 31.67 | 7,346,931 | +0.09(+0.28%) |
Jan 18, 2024 | 31.32 | 31.61 | 31.16 | 31.58 | 8,850,351 | +0.06(+0.19%) |
Jan 17, 2024 | 31.54 | 31.79 | 31.44 | 31.52 | 6,113,717 | -0.09(-0.28%) |
Jan 16, 2024 | 31.69 | 31.72 | 31.40 | 31.61 | 8,150,336 | -0.08(-0.25%) |
Jan 12, 2024 | 31.87 | 31.93 | 31.60 | 31.69 | 6,317,721 | -0.04(-0.13%) |
Jan 11, 2024 | 31.46 | 31.76 | 31.33 | 31.73 | 6,743,483 | +0.18(+0.57%) |
Jan 10, 2024 | 31.73 | 31.84 | 31.42 | 31.55 | 7,052,567 | -0.21(-0.66%) |
Jan 09, 2024 | 31.42 | 31.77 | 31.26 | 31.76 | 9,494,911 | +0.17(+0.53%) |
Jan 08, 2024 | 31.54 | 31.78 | 31.31 | 31.59 | 18,500,062 | -0.16(-0.50%) |
Jan 05, 2024 | 32.01 | 32.06 | 31.43 | 31.75 | 5,298,645 | -0.40(-1.24%) |
Jan 04, 2024 | 32.10 | 32.38 | 31.99 | 32.14 | 7,403,076 | -0.00(-0.02%) |
Jan 03, 2024 | 32.60 | 32.61 | 31.96 | 32.15 | 9,742,035 | -0.77(-2.34%) |
Jan 02, 2024 | 32.93 | 33.18 | 32.78 | 32.92 | 7,968,965 | +0.05(+0.15%) |
Dec 29, 2023 | 32.81 | 32.92 | 32.69 | 32.87 | 5,056,984 | -0.03(-0.09%) |
Dec 28, 2023 | 32.73 | 32.92 | 32.67 | 32.90 | 3,860,324 | +0.24(+0.73%) |
Dec 27, 2023 | 32.61 | 32.75 | 32.52 | 32.66 | 4,962,569 | +0.06(+0.18%) |
Dec 26, 2023 | 32.37 | 32.68 | 32.27 | 32.60 | 3,540,463 | +0.22(+0.67%) |
Dec 22, 2023 | 32.03 | 32.53 | 32.02 | 32.39 | 4,529,105 | +0.31(+0.95%) |
Dec 21, 2023 | 31.94 | 32.11 | 31.80 | 32.08 | 4,921,249 | +0.24(+0.74%) |
Dec 20, 2023 | 31.90 | 32.29 | 31.82 | 31.84 | 7,423,139 | -0.26(-0.80%) |
Dec 19, 2023 | 31.86 | 32.20 | 31.82 | 32.10 | 5,710,269 | +0.14(+0.43%) |
Dec 18, 2023 | 31.68 | 32.15 | 31.38 | 31.96 | 6,444,586 | +0.42(+1.35%) |
Dec 15, 2023 | 31.74 | 32.06 | 31.44 | 31.54 | 18,866,524 | -0.24(-0.74%) |
Dec 14, 2023 | 32.86 | 33.19 | 31.73 | 31.77 | 13,228,109 | -1.02(-3.10%) |
Dec 13, 2023 | 32.27 | 32.84 | 32.10 | 32.79 | 7,195,388 | +0.56(+1.74%) |
Dec 12, 2023 | 32.57 | 32.57 | 32.13 | 32.23 | 6,006,485 | -0.09(-0.27%) |
Dec 11, 2023 | 32.01 | 32.35 | 32.01 | 32.32 | 7,206,158 | +0.64(+2.02%) |
Dec 08, 2023 | 31.89 | 31.89 | 31.65 | 31.68 | 8,367,538 | -0.25(-0.77%) |
Dec 07, 2023 | 31.81 | 32.02 | 31.66 | 31.92 | 6,968,706 | +0.17(+0.53%) |
Dec 06, 2023 | 31.62 | 31.79 | 31.38 | 31.75 | 6,830,415 | +0.16(+0.50%) |
Dec 05, 2023 | 31.68 | 31.76 | 31.49 | 31.60 | 4,641,228 | -0.20(-0.62%) |
Dec 04, 2023 | 31.68 | 31.99 | 31.68 | 31.79 | 5,452,625 | +0.06(+0.19%) |