Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 35.67 | 35.91 | 35.17 | 35.19 | 19,198,780 | -0.91(-2.52%) |
May 28, 2024 | 36.03 | 36.23 | 35.71 | 36.10 | 19,220,884 | +0.84(+2.38%) |
May 24, 2024 | 35.26 | 35.50 | 35.13 | 35.26 | 12,299,750 | +0.51(+1.47%) |
May 23, 2024 | 35.40 | 35.65 | 34.66 | 34.75 | 32,332,160 | -0.70(-1.97%) |
May 22, 2024 | 36.45 | 36.56 | 35.29 | 35.45 | 37,378,704 | -1.48(-4.01%) |
May 21, 2024 | 37.02 | 37.22 | 36.73 | 36.93 | 17,233,480 | -0.31(-0.83%) |
May 20, 2024 | 36.95 | 37.47 | 36.52 | 37.24 | 24,773,028 | +0.37(+1.00%) |
May 17, 2024 | 36.21 | 36.89 | 36.00 | 36.87 | 38,752,348 | +1.21(+3.39%) |
May 16, 2024 | 35.67 | 35.89 | 35.33 | 35.66 | 19,417,724 | -0.25(-0.70%) |
May 15, 2024 | 35.80 | 36.11 | 35.06 | 35.91 | 24,479,872 | +0.51(+1.44%) |
May 14, 2024 | 35.18 | 35.46 | 35.04 | 35.40 | 14,660,399 | +0.45(+1.29%) |
May 13, 2024 | 35.11 | 35.45 | 34.67 | 34.95 | 17,432,460 | -0.30(-0.85%) |
May 10, 2024 | 35.75 | 35.88 | 35.23 | 35.25 | 20,642,356 | -0.11(-0.31%) |
May 09, 2024 | 34.44 | 35.43 | 34.44 | 35.36 | 30,246,460 | +1.20(+3.51%) |
May 08, 2024 | 33.84 | 34.47 | 33.74 | 34.16 | 17,698,812 | -0.01(-0.03%) |
May 07, 2024 | 34.10 | 34.27 | 33.91 | 34.17 | 10,057,393 | -0.04(-0.12%) |
May 06, 2024 | 34.15 | 34.47 | 34.10 | 34.21 | 21,624,710 | +0.77(+2.30%) |
May 03, 2024 | 33.72 | 33.89 | 33.15 | 33.44 | 23,408,116 | -0.14(-0.42%) |
May 02, 2024 | 33.15 | 33.81 | 32.93 | 33.58 | 22,142,884 | +0.26(+0.78%) |
May 01, 2024 | 33.40 | 34.20 | 33.10 | 33.32 | 30,046,532 | +0.19(+0.57%) |
Apr 30, 2024 | 33.83 | 33.99 | 33.10 | 33.13 | 41,555,432 | -1.64(-4.72%) |
Apr 29, 2024 | 34.64 | 34.96 | 34.07 | 34.77 | 17,938,418 | +0.19(+0.55%) |
Apr 26, 2024 | 34.70 | 34.95 | 34.29 | 34.58 | 21,754,308 | +0.25(+0.73%) |
Apr 25, 2024 | 33.15 | 34.50 | 32.95 | 34.33 | 46,523,716 | +1.21(+3.65%) |
Apr 24, 2024 | 32.87 | 33.21 | 32.79 | 33.12 | 17,521,478 | +0.07(+0.21%) |
Apr 23, 2024 | 32.31 | 33.15 | 32.20 | 33.05 | 24,957,860 | +0.52(+1.60%) |
Apr 22, 2024 | 32.60 | 33.19 | 32.43 | 32.53 | 41,104,952 | -1.54(-4.52%) |
Apr 19, 2024 | 33.70 | 34.31 | 33.70 | 34.07 | 19,785,072 | +0.32(+0.95%) |
Apr 18, 2024 | 34.03 | 34.09 | 33.45 | 33.75 | 18,481,866 | +0.20(+0.60%) |
Apr 17, 2024 | 33.32 | 33.95 | 33.11 | 33.55 | 27,926,704 | +0.52(+1.57%) |
Apr 16, 2024 | 33.05 | 33.26 | 32.43 | 33.03 | 32,555,522 | -0.50(-1.49%) |
Apr 15, 2024 | 34.06 | 34.14 | 33.00 | 33.53 | 34,567,780 | -0.23(-0.68%) |
Apr 12, 2024 | 35.06 | 35.74 | 33.44 | 33.76 | 71,512,952 | -0.69(-2.00%) |
Apr 11, 2024 | 34.12 | 34.49 | 33.54 | 34.45 | 22,437,852 | +0.77(+2.29%) |
Apr 10, 2024 | 33.29 | 34.06 | 32.98 | 33.68 | 33,121,300 | -0.50(-1.46%) |
Apr 09, 2024 | 34.23 | 34.59 | 33.92 | 34.18 | 29,041,694 | +0.58(+1.73%) |
Apr 08, 2024 | 34.15 | 34.27 | 33.30 | 33.60 | 24,464,594 | -0.24(-0.71%) |
Apr 05, 2024 | 33.00 | 33.99 | 32.79 | 33.84 | 41,886,632 | +1.06(+3.23%) |
Apr 04, 2024 | 33.14 | 33.31 | 32.73 | 32.78 | 29,927,480 | -0.36(-1.09%) |
Apr 03, 2024 | 32.39 | 33.24 | 32.33 | 33.14 | 30,546,380 | +0.70(+2.16%) |
Apr 02, 2024 | 32.24 | 32.49 | 31.95 | 32.44 | 34,444,488 | +0.41(+1.28%) |
Apr 01, 2024 | 32.31 | 32.43 | 31.71 | 32.03 | 27,012,052 | +0.41(+1.30%) |
Mar 28, 2024 | 31.41 | 31.63 | 31.62 | 31.62 | 28,718,664 | +0.66(+2.13%) |
Mar 27, 2024 | 30.04 | 30.97 | 30.02 | 30.96 | 26,946,410 | +1.11(+3.72%) |
Mar 26, 2024 | 30.46 | 30.47 | 29.82 | 29.85 | 15,115,240 | +0.02(+0.07%) |
Mar 25, 2024 | 29.83 | 30.39 | 29.82 | 29.83 | 17,875,168 | +0.23(+0.78%) |
Mar 22, 2024 | 29.77 | 30.05 | 29.59 | 29.60 | 21,654,912 | -0.36(-1.20%) |
Mar 21, 2024 | 30.54 | 30.84 | 29.96 | 29.96 | 34,069,568 | -0.30(-0.99%) |
Mar 20, 2024 | 28.96 | 30.52 | 28.91 | 30.26 | 35,639,504 | +1.20(+4.13%) |
Mar 19, 2024 | 29.51 | 29.53 | 29.02 | 29.06 | 28,695,560 | -0.68(-2.29%) |
Mar 18, 2024 | 29.85 | 29.93 | 29.66 | 29.74 | 25,773,660 | -0.15(-0.50%) |
Mar 15, 2024 | 29.79 | 30.08 | 29.61 | 29.89 | 22,359,876 | +0.00(+0.00%) |
Mar 14, 2024 | 29.96 | 30.09 | 29.71 | 29.89 | 22,326,400 | -0.40(-1.32%) |
Mar 13, 2024 | 29.78 | 30.48 | 29.73 | 30.29 | 24,668,596 | +0.71(+2.40%) |
Mar 12, 2024 | 29.55 | 29.62 | 29.20 | 29.58 | 25,330,652 | -0.55(-1.83%) |
Mar 11, 2024 | 29.60 | 30.34 | 29.45 | 30.13 | 28,336,066 | +0.49(+1.65%) |
Mar 08, 2024 | 29.82 | 30.00 | 29.44 | 29.64 | 32,729,228 | +0.03(+0.10%) |
Mar 07, 2024 | 29.50 | 29.72 | 29.34 | 29.61 | 25,755,418 | +0.45(+1.54%) |
Mar 06, 2024 | 29.05 | 29.54 | 29.01 | 29.16 | 29,097,824 | +0.50(+1.74%) |
Mar 05, 2024 | 28.98 | 29.15 | 28.63 | 28.66 | 33,802,412 | +0.15(+0.53%) |
Mar 04, 2024 | 27.80 | 28.58 | 27.68 | 28.51 | 49,381,732 | +1.18(+4.32%) |
Mar 01, 2024 | 26.71 | 27.45 | 26.30 | 27.33 | 41,346,828 | +0.97(+3.68%) |
Feb 29, 2024 | 26.33 | 26.69 | 26.28 | 26.36 | 28,377,180 | +0.58(+2.25%) |
Feb 28, 2024 | 25.92 | 25.94 | 25.67 | 25.78 | 20,068,608 | -0.25(-0.96%) |
Feb 27, 2024 | 26.27 | 26.36 | 26.01 | 26.03 | 20,483,856 | -0.22(-0.84%) |
Feb 26, 2024 | 26.36 | 26.36 | 26.02 | 26.25 | 20,265,176 | -0.41(-1.54%) |
Feb 23, 2024 | 26.25 | 26.76 | 26.01 | 26.66 | 27,369,260 | +0.50(+1.91%) |
Feb 22, 2024 | 26.70 | 26.74 | 26.05 | 26.16 | 27,612,552 | -0.66(-2.46%) |
Feb 21, 2024 | 27.00 | 27.00 | 26.43 | 26.82 | 21,675,632 | -0.17(-0.63%) |
Feb 20, 2024 | 27.18 | 27.24 | 26.87 | 26.99 | 16,041,042 | +0.13(+0.48%) |
Feb 16, 2024 | 26.60 | 27.16 | 26.52 | 26.86 | 19,619,156 | +0.09(+0.34%) |
Feb 15, 2024 | 26.35 | 27.06 | 26.34 | 26.77 | 26,915,118 | +0.76(+2.92%) |
Feb 14, 2024 | 25.97 | 26.10 | 25.68 | 26.01 | 26,061,924 | +0.12(+0.46%) |
Feb 13, 2024 | 26.62 | 26.63 | 25.68 | 25.89 | 48,865,232 | -1.40(-5.13%) |
Feb 12, 2024 | 26.92 | 27.41 | 26.85 | 27.29 | 17,437,106 | +0.32(+1.19%) |
Feb 09, 2024 | 27.17 | 27.19 | 26.77 | 26.97 | 20,977,236 | -0.33(-1.21%) |
Feb 08, 2024 | 27.30 | 27.45 | 27.17 | 27.30 | 12,606,323 | -0.16(-0.58%) |
Feb 07, 2024 | 27.65 | 27.75 | 27.38 | 27.46 | 13,153,515 | -0.26(-0.94%) |
Feb 06, 2024 | 27.49 | 27.77 | 27.37 | 27.72 | 11,270,342 | +0.36(+1.32%) |
Feb 05, 2024 | 27.46 | 27.66 | 27.23 | 27.36 | 22,141,878 | -0.66(-2.36%) |
Feb 02, 2024 | 28.21 | 28.24 | 27.69 | 28.02 | 37,211,300 | -1.01(-3.48%) |
Feb 01, 2024 | 28.29 | 29.14 | 28.25 | 29.03 | 34,084,276 | +1.09(+3.90%) |
Jan 31, 2024 | 28.26 | 28.77 | 27.87 | 27.94 | 28,229,974 | -0.21(-0.75%) |
Jan 30, 2024 | 28.54 | 28.59 | 27.98 | 28.15 | 15,314,169 | -0.21(-0.74%) |
Jan 29, 2024 | 28.40 | 28.40 | 27.86 | 28.36 | 16,173,991 | +0.29(+1.03%) |
Jan 26, 2024 | 28.24 | 28.46 | 28.02 | 28.07 | 14,246,487 | -0.18(-0.64%) |
Jan 25, 2024 | 28.14 | 28.36 | 27.99 | 28.25 | 17,593,000 | +0.55(+1.99%) |
Jan 24, 2024 | 28.85 | 29.04 | 27.68 | 27.70 | 27,255,554 | -0.53(-1.88%) |
Jan 23, 2024 | 27.82 | 28.25 | 27.71 | 28.23 | 17,445,990 | +0.63(+2.28%) |
Jan 22, 2024 | 27.33 | 27.73 | 27.23 | 27.60 | 11,054,515 | -0.09(-0.33%) |
Jan 19, 2024 | 27.81 | 27.81 | 27.33 | 27.69 | 20,568,560 | +0.10(+0.36%) |
Jan 18, 2024 | 27.79 | 27.79 | 27.41 | 27.59 | 18,308,868 | +0.08(+0.29%) |
Jan 17, 2024 | 27.95 | 27.97 | 27.43 | 27.51 | 37,521,008 | -0.88(-3.10%) |
Jan 16, 2024 | 29.21 | 29.22 | 28.33 | 28.39 | 31,761,638 | -1.31(-4.41%) |
Jan 12, 2024 | 29.72 | 30.22 | 29.55 | 29.70 | 29,232,844 | +0.81(+2.80%) |
Jan 11, 2024 | 29.14 | 29.30 | 28.52 | 28.89 | 22,399,202 | -0.22(-0.76%) |
Jan 10, 2024 | 29.14 | 29.34 | 28.91 | 29.11 | 19,648,524 | -0.06(-0.21%) |
Jan 09, 2024 | 29.77 | 29.77 | 29.07 | 29.17 | 20,953,240 | -0.53(-1.78%) |
Jan 08, 2024 | 29.29 | 29.87 | 29.22 | 29.70 | 14,178,263 | -0.07(-0.24%) |
Jan 05, 2024 | 29.81 | 30.36 | 29.51 | 29.77 | 19,585,776 | +0.00(+0.00%) |
Jan 04, 2024 | 29.85 | 29.96 | 29.44 | 29.77 | 17,820,032 | +0.01(+0.03%) |
Jan 03, 2024 | 29.91 | 30.06 | 29.52 | 29.76 | 33,459,404 | -0.80(-2.62%) |