Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.01 | 32.39 | 31.62 | 32.23 | 2,645,770 | +0.70(+2.22%) |
May 16, 2024 | 31.91 | 32.16 | 31.50 | 31.53 | 2,033,331 | -0.34(-1.07%) |
May 15, 2024 | 31.39 | 32.00 | 31.09 | 31.87 | 4,562,728 | +1.20(+3.91%) |
May 14, 2024 | 29.96 | 31.39 | 29.96 | 30.67 | 3,937,622 | +0.71(+2.37%) |
May 13, 2024 | 29.66 | 30.01 | 28.61 | 29.96 | 4,643,362 | +0.54(+1.84%) |
May 10, 2024 | 31.21 | 31.30 | 29.36 | 29.42 | 3,734,509 | -1.61(-5.19%) |
May 09, 2024 | 31.68 | 31.86 | 30.63 | 31.03 | 5,095,672 | -0.35(-1.12%) |
May 08, 2024 | 30.29 | 31.88 | 29.09 | 31.38 | 11,942,312 | +3.55(+12.76%) |
May 07, 2024 | 28.10 | 28.38 | 27.41 | 27.83 | 7,612,888 | -0.80(-2.79%) |
May 06, 2024 | 28.75 | 29.37 | 28.52 | 28.63 | 2,673,490 | +0.02(+0.07%) |
May 03, 2024 | 28.93 | 28.93 | 28.36 | 28.61 | 2,199,215 | +0.44(+1.56%) |
May 02, 2024 | 28.94 | 28.94 | 27.62 | 28.17 | 2,553,652 | -0.04(-0.14%) |
May 01, 2024 | 28.41 | 29.30 | 27.94 | 28.21 | 2,313,250 | +0.09(+0.32%) |
Apr 30, 2024 | 28.48 | 29.06 | 28.09 | 28.12 | 4,050,696 | -0.74(-2.56%) |
Apr 29, 2024 | 29.75 | 30.08 | 28.73 | 28.86 | 2,990,475 | -0.89(-2.99%) |
Apr 26, 2024 | 29.72 | 30.11 | 29.19 | 29.75 | 3,833,531 | +0.86(+2.98%) |
Apr 25, 2024 | 27.82 | 28.91 | 27.69 | 28.89 | 2,624,399 | +0.01(+0.03%) |
Apr 24, 2024 | 28.49 | 29.25 | 28.25 | 28.88 | 2,808,054 | +0.35(+1.23%) |
Apr 23, 2024 | 27.42 | 29.09 | 27.42 | 28.53 | 4,227,410 | +1.18(+4.31%) |
Apr 22, 2024 | 27.28 | 27.55 | 26.68 | 27.35 | 5,146,003 | +0.46(+1.71%) |
Apr 19, 2024 | 27.42 | 27.52 | 26.52 | 26.89 | 3,191,150 | -0.52(-1.90%) |
Apr 18, 2024 | 27.89 | 28.09 | 27.33 | 27.41 | 2,125,152 | -0.25(-0.90%) |
Apr 17, 2024 | 28.70 | 28.91 | 27.64 | 27.66 | 2,299,827 | -0.89(-3.12%) |
Apr 16, 2024 | 28.30 | 28.74 | 27.57 | 28.55 | 2,903,375 | +0.14(+0.49%) |
Apr 15, 2024 | 28.46 | 29.17 | 28.30 | 28.41 | 4,967,354 | -0.15(-0.53%) |
Apr 12, 2024 | 29.39 | 30.15 | 28.52 | 28.56 | 2,556,434 | -1.26(-4.23%) |
Apr 11, 2024 | 29.79 | 29.91 | 29.07 | 29.82 | 2,923,222 | +0.22(+0.74%) |
Apr 10, 2024 | 29.19 | 30.07 | 29.11 | 29.60 | 3,102,944 | -0.40(-1.33%) |
Apr 09, 2024 | 30.09 | 30.21 | 29.33 | 30.00 | 2,145,862 | -0.09(-0.30%) |
Apr 08, 2024 | 29.74 | 30.21 | 29.36 | 30.09 | 2,360,841 | +0.77(+2.63%) |
Apr 05, 2024 | 29.27 | 29.82 | 29.16 | 29.32 | 4,748,573 | +0.05(+0.17%) |
Apr 04, 2024 | 29.99 | 30.34 | 29.20 | 29.27 | 2,751,477 | -0.29(-0.98%) |
Apr 03, 2024 | 29.21 | 29.75 | 29.20 | 29.56 | 2,748,352 | +0.24(+0.82%) |
Apr 02, 2024 | 29.29 | 29.43 | 28.60 | 29.32 | 2,892,096 | -0.52(-1.74%) |
Apr 01, 2024 | 30.55 | 31.23 | 29.77 | 29.84 | 3,313,342 | -0.68(-2.23%) |
Mar 28, 2024 | 30.08 | 30.91 | 30.01 | 30.52 | 3,351,130 | +0.31(+1.03%) |
Mar 27, 2024 | 31.57 | 31.87 | 30.07 | 30.21 | 4,754,865 | -0.79(-2.55%) |
Mar 26, 2024 | 31.13 | 31.73 | 30.50 | 31.00 | 3,558,087 | +0.28(+0.91%) |
Mar 25, 2024 | 30.76 | 31.12 | 30.57 | 30.72 | 2,046,969 | -0.24(-0.78%) |
Mar 22, 2024 | 31.84 | 31.98 | 30.82 | 30.96 | 2,186,445 | -0.84(-2.64%) |
Mar 21, 2024 | 32.33 | 33.11 | 31.75 | 31.80 | 3,998,498 | -0.20(-0.62%) |
Mar 20, 2024 | 31.44 | 32.09 | 30.96 | 32.00 | 3,110,413 | +0.70(+2.24%) |
Mar 19, 2024 | 30.77 | 31.55 | 30.54 | 31.30 | 2,698,122 | -0.23(-0.73%) |
Mar 18, 2024 | 31.05 | 31.87 | 30.95 | 31.53 | 3,072,058 | +0.72(+2.34%) |
Mar 15, 2024 | 30.73 | 30.88 | 30.40 | 30.81 | 5,046,969 | -0.27(-0.87%) |
Mar 14, 2024 | 31.33 | 31.74 | 30.73 | 31.08 | 3,996,170 | -0.56(-1.77%) |
Mar 13, 2024 | 31.64 | 32.35 | 31.27 | 31.64 | 3,462,552 | -0.30(-0.94%) |
Mar 12, 2024 | 31.89 | 32.02 | 31.11 | 31.94 | 3,507,341 | +0.34(+1.08%) |
Mar 11, 2024 | 32.38 | 32.91 | 31.39 | 31.60 | 3,869,040 | -0.97(-2.98%) |
Mar 08, 2024 | 33.52 | 34.22 | 32.47 | 32.57 | 5,398,244 | -0.71(-2.13%) |
Mar 07, 2024 | 33.79 | 33.89 | 32.64 | 33.28 | 6,572,969 | -0.48(-1.42%) |
Mar 06, 2024 | 33.31 | 34.12 | 32.66 | 33.76 | 7,162,879 | +1.31(+4.04%) |
Mar 05, 2024 | 33.67 | 33.73 | 31.54 | 32.45 | 7,392,095 | -2.08(-6.02%) |
Mar 04, 2024 | 34.83 | 35.07 | 34.01 | 34.53 | 7,963,131 | +0.23(+0.67%) |
Mar 01, 2024 | 34.15 | 34.36 | 33.05 | 34.30 | 7,016,828 | +0.43(+1.27%) |
Feb 29, 2024 | 32.85 | 33.94 | 32.85 | 33.87 | 6,325,831 | +1.04(+3.17%) |
Feb 28, 2024 | 33.16 | 33.35 | 32.69 | 32.83 | 3,862,546 | -0.74(-2.20%) |
Feb 27, 2024 | 33.68 | 33.92 | 33.13 | 33.57 | 4,734,059 | +0.33(+0.99%) |
Feb 26, 2024 | 33.31 | 34.32 | 32.88 | 33.24 | 5,857,948 | +0.06(+0.18%) |
Feb 23, 2024 | 33.99 | 33.99 | 33.17 | 33.18 | 5,786,463 | -0.66(-1.95%) |
Feb 22, 2024 | 33.84 | 34.19 | 33.20 | 33.84 | 4,476,316 | +1.26(+3.87%) |
Feb 21, 2024 | 32.26 | 32.87 | 31.59 | 32.58 | 6,271,681 | -0.14(-0.43%) |
Feb 20, 2024 | 33.61 | 33.61 | 31.77 | 32.72 | 6,323,561 | -1.24(-3.65%) |
Feb 16, 2024 | 33.45 | 34.20 | 32.96 | 33.96 | 6,081,575 | +0.26(+0.77%) |
Feb 15, 2024 | 33.67 | 34.27 | 33.41 | 33.70 | 7,986,117 | -0.19(-0.56%) |
Feb 14, 2024 | 32.60 | 33.95 | 32.06 | 33.89 | 8,467,534 | +2.04(+6.41%) |
Feb 13, 2024 | 29.76 | 32.18 | 29.19 | 31.85 | 8,361,021 | +0.33(+1.05%) |
Feb 12, 2024 | 31.23 | 32.17 | 30.60 | 31.52 | 8,616,402 | -0.20(-0.63%) |
Feb 09, 2024 | 33.07 | 33.12 | 31.29 | 31.72 | 11,235,926 | -0.85(-2.61%) |
Feb 08, 2024 | 31.34 | 32.88 | 30.11 | 32.57 | 24,391,956 | +8.28(+34.09%) |
Feb 07, 2024 | 23.59 | 24.59 | 23.13 | 24.29 | 10,687,642 | +0.81(+3.45%) |
Feb 06, 2024 | 23.89 | 24.19 | 22.77 | 23.48 | 6,437,564 | -0.27(-1.14%) |
Feb 05, 2024 | 23.77 | 24.18 | 23.16 | 23.75 | 5,747,210 | -0.38(-1.57%) |
Feb 02, 2024 | 23.15 | 24.45 | 22.95 | 24.13 | 8,179,329 | +1.36(+5.97%) |
Feb 01, 2024 | 22.72 | 23.13 | 22.43 | 22.77 | 4,684,715 | +0.41(+1.83%) |
Jan 31, 2024 | 22.78 | 23.38 | 22.32 | 22.36 | 4,564,487 | -0.65(-2.82%) |
Jan 30, 2024 | 23.32 | 23.69 | 22.69 | 23.01 | 4,007,070 | -0.72(-3.03%) |
Jan 29, 2024 | 22.62 | 23.75 | 22.57 | 23.73 | 3,349,049 | +1.27(+5.65%) |
Jan 26, 2024 | 22.55 | 22.61 | 22.10 | 22.46 | 3,455,305 | -0.07(-0.31%) |
Jan 25, 2024 | 22.56 | 22.84 | 22.21 | 22.53 | 6,417,349 | +0.26(+1.17%) |
Jan 24, 2024 | 22.72 | 22.94 | 22.00 | 22.27 | 7,548,833 | -0.04(-0.18%) |
Jan 23, 2024 | 22.68 | 22.68 | 21.81 | 22.31 | 4,827,171 | -0.09(-0.40%) |
Jan 22, 2024 | 22.32 | 23.11 | 21.79 | 22.40 | 7,748,155 | +0.41(+1.86%) |
Jan 19, 2024 | 21.73 | 22.14 | 21.38 | 21.99 | 3,797,947 | +0.48(+2.23%) |
Jan 18, 2024 | 22.57 | 22.74 | 21.03 | 21.51 | 4,707,489 | -0.71(-3.20%) |
Jan 17, 2024 | 22.15 | 22.49 | 21.72 | 22.22 | 2,998,339 | -0.37(-1.64%) |
Jan 16, 2024 | 22.08 | 22.66 | 22.00 | 22.59 | 3,188,404 | +0.28(+1.26%) |
Jan 12, 2024 | 22.55 | 22.88 | 22.13 | 22.31 | 1,938,223 | -0.15(-0.67%) |
Jan 11, 2024 | 22.83 | 22.99 | 21.99 | 22.46 | 2,125,430 | -0.21(-0.93%) |
Jan 10, 2024 | 22.51 | 22.80 | 21.96 | 22.67 | 3,283,326 | +0.09(+0.40%) |
Jan 09, 2024 | 22.24 | 22.80 | 22.04 | 22.58 | 3,522,001 | -0.01(-0.04%) |
Jan 08, 2024 | 22.16 | 22.82 | 22.16 | 22.59 | 3,666,695 | +0.34(+1.53%) |
Jan 05, 2024 | 21.46 | 22.46 | 21.46 | 22.25 | 3,278,028 | +0.54(+2.49%) |
Jan 04, 2024 | 21.57 | 22.00 | 21.32 | 21.71 | 3,873,476 | -0.03(-0.14%) |
Jan 03, 2024 | 22.11 | 22.56 | 21.71 | 21.74 | 5,191,533 | -0.98(-4.31%) |
Jan 02, 2024 | 23.33 | 23.52 | 22.49 | 22.72 | 4,547,703 | -0.68(-2.91%) |
Dec 29, 2023 | 24.00 | 24.17 | 23.37 | 23.40 | 2,955,092 | -0.83(-3.43%) |
Dec 28, 2023 | 24.00 | 24.49 | 23.67 | 24.23 | 2,524,518 | +0.15(+0.62%) |
Dec 27, 2023 | 24.22 | 24.45 | 23.87 | 24.08 | 2,503,583 | -0.13(-0.54%) |
Dec 26, 2023 | 24.01 | 24.38 | 23.91 | 24.21 | 2,355,197 | -0.06(-0.25%) |
Dec 22, 2023 | 24.50 | 24.84 | 23.96 | 24.27 | 3,527,983 | -0.03(-0.10%) |
Dec 21, 2023 | 23.96 | 24.45 | 23.60 | 24.30 | 3,721,659 | +0.69(+2.90%) |
Dec 20, 2023 | 24.69 | 24.82 | 23.56 | 23.61 | 3,873,531 | -1.21(-4.88%) |
Dec 19, 2023 | 24.98 | 25.25 | 24.66 | 24.82 | 2,357,296 | +0.19(+0.77%) |
Dec 18, 2023 | 24.86 | 25.09 | 24.06 | 24.63 | 3,384,021 | -0.34(-1.36%) |
Dec 15, 2023 | 25.65 | 25.77 | 24.44 | 24.97 | 8,741,085 | -0.75(-2.92%) |
Dec 14, 2023 | 24.69 | 25.81 | 24.51 | 25.72 | 8,485,315 | +1.89(+7.93%) |
Dec 13, 2023 | 22.50 | 23.83 | 22.22 | 23.83 | 4,972,969 | +1.42(+6.34%) |
Dec 12, 2023 | 22.70 | 22.93 | 21.99 | 22.41 | 4,706,656 | -0.22(-0.97%) |
Dec 11, 2023 | 22.40 | 23.19 | 22.34 | 22.63 | 3,313,465 | -0.05(-0.22%) |
Dec 08, 2023 | 22.80 | 23.13 | 22.43 | 22.68 | 3,802,451 | -0.36(-1.56%) |
Dec 07, 2023 | 23.33 | 23.33 | 22.51 | 23.04 | 3,124,108 | -0.17(-0.73%) |
Dec 06, 2023 | 23.68 | 23.72 | 22.99 | 23.21 | 3,103,744 | -0.13(-0.56%) |
Dec 05, 2023 | 24.00 | 24.43 | 23.09 | 23.34 | 4,900,087 | -0.73(-3.03%) |
Dec 04, 2023 | 22.62 | 24.18 | 22.59 | 24.07 | 9,250,397 | +1.24(+5.43%) |