Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 38.20 | 38.31 | 37.27 | 37.31 | 4,378,982 | -1.05(-2.74%) |
May 20, 2024 | 38.03 | 38.42 | 37.32 | 38.36 | 3,586,716 | +0.24(+0.63%) |
May 17, 2024 | 36.73 | 38.65 | 36.73 | 38.12 | 7,991,086 | +1.48(+4.04%) |
May 16, 2024 | 36.50 | 37.43 | 36.08 | 36.64 | 5,278,900 | +0.22(+0.60%) |
May 15, 2024 | 36.05 | 37.49 | 35.52 | 36.42 | 10,781,576 | +0.12(+0.33%) |
May 14, 2024 | 35.34 | 37.31 | 33.55 | 36.30 | 24,860,240 | +5.61(+18.28%) |
May 13, 2024 | 30.49 | 31.16 | 30.32 | 30.69 | 10,556,319 | +0.29(+0.95%) |
May 10, 2024 | 31.51 | 31.52 | 29.84 | 30.40 | 10,095,174 | -0.90(-2.88%) |
May 09, 2024 | 32.45 | 32.53 | 31.14 | 31.30 | 7,000,283 | -1.68(-5.09%) |
May 08, 2024 | 33.52 | 33.52 | 32.27 | 32.98 | 3,243,191 | -1.03(-3.03%) |
May 07, 2024 | 34.14 | 34.93 | 33.66 | 34.01 | 4,239,292 | -0.03(-0.09%) |
May 06, 2024 | 33.79 | 34.41 | 33.62 | 34.04 | 2,605,672 | +0.77(+2.31%) |
May 03, 2024 | 33.33 | 33.71 | 32.77 | 33.27 | 2,400,461 | +0.53(+1.62%) |
May 02, 2024 | 32.13 | 32.82 | 31.41 | 32.74 | 2,580,275 | +1.45(+4.63%) |
May 01, 2024 | 31.87 | 32.01 | 30.93 | 31.29 | 2,925,729 | -0.46(-1.45%) |
Apr 30, 2024 | 32.51 | 32.90 | 31.75 | 31.75 | 2,748,700 | -0.86(-2.64%) |
Apr 29, 2024 | 32.51 | 33.47 | 32.23 | 32.61 | 2,697,331 | -0.18(-0.55%) |
Apr 26, 2024 | 32.27 | 33.00 | 31.93 | 32.79 | 2,088,132 | +0.85(+2.66%) |
Apr 25, 2024 | 31.78 | 32.33 | 31.53 | 31.94 | 1,758,570 | -0.42(-1.30%) |
Apr 24, 2024 | 32.61 | 32.87 | 32.10 | 32.36 | 2,024,725 | -0.20(-0.61%) |
Apr 23, 2024 | 32.12 | 32.60 | 31.80 | 32.56 | 2,913,301 | +0.63(+1.97%) |
Apr 22, 2024 | 31.70 | 32.31 | 31.54 | 31.93 | 2,429,352 | +0.35(+1.11%) |
Apr 19, 2024 | 32.71 | 33.35 | 31.55 | 31.58 | 3,003,071 | -1.43(-4.33%) |
Apr 18, 2024 | 33.34 | 33.60 | 32.49 | 33.01 | 2,414,127 | -0.36(-1.08%) |
Apr 17, 2024 | 33.00 | 33.82 | 32.76 | 33.37 | 4,435,996 | +0.81(+2.49%) |
Apr 16, 2024 | 32.46 | 33.27 | 32.06 | 32.56 | 4,467,064 | +0.35(+1.09%) |
Apr 15, 2024 | 33.00 | 33.66 | 31.94 | 32.21 | 5,137,608 | -0.66(-2.01%) |
Apr 12, 2024 | 32.49 | 32.98 | 32.04 | 32.87 | 9,487,206 | +0.07(+0.21%) |
Apr 11, 2024 | 32.17 | 32.84 | 31.67 | 32.80 | 2,147,254 | +0.72(+2.24%) |
Apr 10, 2024 | 32.30 | 33.32 | 32.05 | 32.08 | 2,976,424 | -1.03(-3.11%) |
Apr 09, 2024 | 32.85 | 33.23 | 32.47 | 33.11 | 2,910,742 | +0.54(+1.66%) |
Apr 08, 2024 | 32.31 | 33.01 | 31.95 | 32.57 | 2,817,282 | +0.59(+1.84%) |
Apr 05, 2024 | 32.05 | 32.19 | 31.16 | 31.98 | 5,651,091 | -0.17(-0.53%) |
Apr 04, 2024 | 33.50 | 33.70 | 32.09 | 32.15 | 4,043,075 | -1.03(-3.10%) |
Apr 03, 2024 | 34.25 | 34.29 | 33.14 | 33.18 | 3,268,231 | -1.11(-3.24%) |
Apr 02, 2024 | 34.29 | 34.75 | 33.82 | 34.29 | 2,637,289 | -0.93(-2.64%) |
Apr 01, 2024 | 36.00 | 36.00 | 34.77 | 35.22 | 3,214,517 | -0.16(-0.45%) |
Mar 28, 2024 | 34.72 | 35.94 | 35.69 | 35.38 | 5,141,121 | +0.64(+1.84%) |
Mar 27, 2024 | 34.49 | 34.81 | 33.67 | 34.74 | 3,579,958 | +0.69(+2.03%) |
Mar 26, 2024 | 34.83 | 34.93 | 33.83 | 34.05 | 2,873,752 | -0.54(-1.56%) |
Mar 25, 2024 | 34.81 | 35.14 | 34.42 | 34.59 | 2,495,816 | -0.12(-0.35%) |
Mar 22, 2024 | 35.00 | 35.24 | 34.26 | 34.71 | 4,348,852 | -0.90(-2.53%) |
Mar 21, 2024 | 35.20 | 36.15 | 34.51 | 35.61 | 6,773,512 | +0.88(+2.53%) |
Mar 20, 2024 | 34.10 | 35.12 | 33.68 | 34.73 | 5,282,986 | +0.50(+1.46%) |
Mar 19, 2024 | 32.88 | 34.31 | 32.75 | 34.23 | 4,377,369 | +1.13(+3.41%) |
Mar 18, 2024 | 32.88 | 33.65 | 32.59 | 33.10 | 3,991,926 | -0.13(-0.39%) |
Mar 15, 2024 | 32.66 | 33.57 | 32.57 | 33.23 | 4,366,125 | +0.55(+1.68%) |
Mar 14, 2024 | 33.25 | 33.25 | 31.84 | 32.68 | 6,022,889 | -0.60(-1.80%) |
Mar 13, 2024 | 30.55 | 33.31 | 30.45 | 33.28 | 13,388,443 | +2.64(+8.62%) |
Mar 12, 2024 | 29.12 | 30.90 | 27.37 | 30.64 | 33,899,452 | -2.98(-8.86%) |
Mar 11, 2024 | 33.00 | 34.38 | 33.00 | 33.62 | 11,001,515 | +0.53(+1.60%) |
Mar 08, 2024 | 32.62 | 33.18 | 32.38 | 33.09 | 6,576,103 | +1.07(+3.34%) |
Mar 07, 2024 | 32.26 | 32.75 | 31.94 | 32.02 | 4,110,341 | -0.62(-1.90%) |
Mar 06, 2024 | 33.48 | 33.48 | 32.07 | 32.64 | 5,961,977 | -0.39(-1.18%) |
Mar 05, 2024 | 33.90 | 33.96 | 32.58 | 33.03 | 6,444,403 | -1.00(-2.94%) |
Mar 04, 2024 | 34.50 | 34.72 | 33.94 | 34.03 | 7,218,096 | -0.62(-1.79%) |
Mar 01, 2024 | 35.07 | 35.12 | 34.31 | 34.65 | 5,013,293 | -0.37(-1.06%) |
Feb 29, 2024 | 34.78 | 35.58 | 34.35 | 35.02 | 4,905,240 | +0.77(+2.25%) |
Feb 28, 2024 | 33.95 | 34.52 | 33.76 | 34.25 | 3,134,044 | +0.15(+0.44%) |
Feb 27, 2024 | 33.00 | 34.24 | 32.78 | 34.10 | 6,466,470 | +1.31(+4.00%) |
Feb 26, 2024 | 32.44 | 33.30 | 32.38 | 32.79 | 3,580,822 | +0.59(+1.83%) |
Feb 23, 2024 | 32.21 | 32.92 | 31.64 | 32.20 | 2,998,050 | -0.06(-0.19%) |
Feb 22, 2024 | 32.35 | 32.60 | 31.95 | 32.26 | 3,496,368 | +0.69(+2.19%) |
Feb 21, 2024 | 32.00 | 32.09 | 31.19 | 31.57 | 3,300,976 | -0.04(-0.13%) |
Feb 20, 2024 | 31.46 | 31.70 | 31.10 | 31.61 | 2,929,688 | -0.13(-0.41%) |
Feb 16, 2024 | 32.10 | 32.10 | 31.08 | 31.74 | 4,168,547 | -0.57(-1.76%) |
Feb 15, 2024 | 32.35 | 33.24 | 31.98 | 32.31 | 6,075,825 | +0.30(+0.94%) |
Feb 14, 2024 | 30.50 | 32.03 | 30.43 | 32.01 | 10,999,151 | +2.05(+6.84%) |
Feb 13, 2024 | 28.66 | 30.19 | 28.50 | 29.96 | 5,302,525 | -0.09(-0.30%) |
Feb 12, 2024 | 29.60 | 30.43 | 29.60 | 30.05 | 5,420,761 | +0.55(+1.86%) |
Feb 09, 2024 | 28.67 | 29.67 | 28.58 | 29.50 | 4,977,798 | +0.93(+3.26%) |
Feb 08, 2024 | 27.90 | 28.80 | 27.81 | 28.57 | 3,975,236 | +0.70(+2.51%) |
Feb 07, 2024 | 27.90 | 28.52 | 27.47 | 27.87 | 4,139,721 | +0.00(+0.00%) |
Feb 06, 2024 | 27.16 | 28.00 | 27.02 | 27.87 | 3,504,170 | +0.70(+2.58%) |
Feb 05, 2024 | 27.52 | 27.60 | 26.87 | 27.17 | 3,335,253 | -0.53(-1.91%) |
Feb 02, 2024 | 26.73 | 27.71 | 26.46 | 27.70 | 4,161,520 | +0.90(+3.36%) |
Feb 01, 2024 | 26.81 | 27.11 | 26.22 | 26.80 | 4,425,416 | +0.24(+0.90%) |
Jan 31, 2024 | 27.26 | 27.67 | 26.49 | 26.56 | 7,111,232 | -0.94(-3.42%) |
Jan 30, 2024 | 27.24 | 27.77 | 26.93 | 27.50 | 5,017,529 | +0.01(+0.04%) |
Jan 29, 2024 | 26.33 | 27.50 | 26.10 | 27.49 | 3,095,941 | +1.24(+4.72%) |
Jan 26, 2024 | 26.90 | 27.09 | 26.25 | 26.25 | 3,231,921 | -0.38(-1.43%) |
Jan 25, 2024 | 26.42 | 26.94 | 26.39 | 26.63 | 4,380,989 | +0.58(+2.23%) |
Jan 24, 2024 | 27.90 | 27.90 | 26.03 | 26.05 | 6,717,051 | -1.68(-6.06%) |
Jan 23, 2024 | 28.49 | 28.62 | 27.55 | 27.73 | 2,591,988 | -0.47(-1.67%) |
Jan 22, 2024 | 28.12 | 28.24 | 27.41 | 28.20 | 4,291,131 | +0.24(+0.86%) |
Jan 19, 2024 | 27.85 | 27.96 | 27.23 | 27.96 | 3,302,809 | +0.18(+0.65%) |
Jan 18, 2024 | 27.80 | 28.00 | 27.25 | 27.78 | 5,781,874 | +0.08(+0.29%) |
Jan 17, 2024 | 27.35 | 27.70 | 26.67 | 27.70 | 5,555,303 | -0.28(-1.00%) |
Jan 16, 2024 | 27.92 | 28.71 | 27.32 | 27.98 | 6,283,086 | -0.04(-0.14%) |
Jan 12, 2024 | 28.50 | 28.75 | 27.91 | 28.02 | 4,043,511 | -0.68(-2.37%) |
Jan 11, 2024 | 28.54 | 29.09 | 27.85 | 28.70 | 4,986,814 | -0.01(-0.03%) |
Jan 10, 2024 | 27.66 | 28.90 | 27.11 | 28.71 | 5,486,970 | +1.18(+4.29%) |
Jan 09, 2024 | 28.29 | 28.56 | 27.42 | 27.53 | 5,528,498 | -0.67(-2.38%) |
Jan 08, 2024 | 26.74 | 28.99 | 26.70 | 28.20 | 16,770,635 | +1.63(+6.13%) |
Jan 05, 2024 | 26.73 | 27.48 | 26.47 | 26.57 | 5,705,305 | +0.30(+1.14%) |
Jan 04, 2024 | 26.03 | 26.59 | 25.78 | 26.27 | 4,622,364 | +0.20(+0.77%) |
Jan 03, 2024 | 26.49 | 26.55 | 25.90 | 26.07 | 4,498,795 | -0.69(-2.58%) |
Jan 02, 2024 | 26.62 | 27.25 | 26.50 | 26.76 | 6,242,119 | -0.21(-0.78%) |
Dec 29, 2023 | 27.73 | 28.14 | 26.86 | 26.97 | 4,960,353 | -0.99(-3.54%) |
Dec 28, 2023 | 27.93 | 28.09 | 27.61 | 27.96 | 3,602,742 | +0.23(+0.83%) |
Dec 27, 2023 | 28.10 | 28.21 | 27.67 | 27.73 | 3,096,944 | -0.27(-0.96%) |
Dec 26, 2023 | 28.15 | 28.66 | 27.98 | 28.00 | 4,027,287 | -0.03(-0.11%) |
Dec 22, 2023 | 27.82 | 28.54 | 27.11 | 28.03 | 11,251,425 | -1.08(-3.71%) |
Dec 21, 2023 | 29.56 | 30.20 | 28.63 | 29.11 | 6,526,713 | -0.31(-1.05%) |
Dec 20, 2023 | 31.30 | 31.66 | 29.39 | 29.42 | 4,187,407 | -1.93(-6.16%) |
Dec 19, 2023 | 30.88 | 31.96 | 30.88 | 31.35 | 4,752,208 | +0.79(+2.59%) |
Dec 18, 2023 | 31.00 | 31.24 | 30.38 | 30.56 | 3,040,612 | -0.32(-1.04%) |
Dec 15, 2023 | 31.05 | 31.50 | 30.61 | 30.88 | 5,437,535 | +0.33(+1.08%) |
Dec 14, 2023 | 30.98 | 31.32 | 30.39 | 30.55 | 6,009,111 | +0.73(+2.45%) |
Dec 13, 2023 | 28.13 | 29.89 | 27.54 | 29.82 | 4,551,483 | +1.66(+5.89%) |
Dec 12, 2023 | 28.07 | 28.31 | 27.89 | 28.16 | 2,876,739 | -0.10(-0.35%) |
Dec 11, 2023 | 28.66 | 29.10 | 28.20 | 28.26 | 2,682,586 | -0.37(-1.29%) |
Dec 08, 2023 | 28.12 | 28.80 | 28.12 | 28.63 | 3,503,122 | +0.36(+1.27%) |
Dec 07, 2023 | 27.26 | 28.30 | 27.04 | 28.27 | 3,581,606 | +0.68(+2.46%) |
Dec 06, 2023 | 29.00 | 29.30 | 27.47 | 27.59 | 6,649,946 | -1.70(-5.80%) |
Dec 05, 2023 | 29.53 | 29.63 | 29.02 | 29.29 | 2,615,651 | -0.54(-1.81%) |
Dec 04, 2023 | 29.84 | 30.72 | 29.49 | 29.83 | 4,794,703 | -0.43(-1.42%) |
Dec 01, 2023 | 29.09 | 30.29 | 28.79 | 30.26 | 4,453,678 | +1.25(+4.31%) |
Nov 30, 2023 | 30.15 | 30.31 | 28.67 | 29.01 | 7,880,044 | -0.94(-3.14%) |
Nov 29, 2023 | 29.40 | 30.22 | 29.15 | 29.95 | 7,296,458 | +1.16(+4.03%) |
Nov 28, 2023 | 28.03 | 28.99 | 27.75 | 28.79 | 3,154,384 | +0.58(+2.06%) |
Nov 27, 2023 | 28.50 | 28.55 | 27.88 | 28.21 | 2,673,336 | -0.27(-0.95%) |
Nov 24, 2023 | 27.82 | 28.52 | 27.82 | 28.48 | 1,326,017 | +0.90(+3.26%) |
Nov 22, 2023 | 28.00 | 28.30 | 27.48 | 27.58 | 2,304,037 | -0.29(-1.04%) |
Nov 21, 2023 | 28.52 | 28.77 | 27.75 | 27.87 | 2,801,364 | -0.59(-2.07%) |
Nov 20, 2023 | 27.70 | 28.54 | 27.60 | 28.46 | 3,687,785 | +0.86(+3.12%) |
Nov 17, 2023 | 27.21 | 27.91 | 26.70 | 27.60 | 3,541,035 | +0.47(+1.73%) |
Nov 16, 2023 | 27.07 | 27.57 | 26.61 | 27.13 | 4,357,437 | -0.64(-2.30%) |
Nov 15, 2023 | 26.10 | 28.14 | 26.04 | 27.77 | 10,721,209 | +2.12(+8.27%) |
Nov 14, 2023 | 25.23 | 26.09 | 24.15 | 25.65 | 20,274,252 | -0.91(-3.43%) |
Nov 13, 2023 | 26.94 | 26.99 | 26.09 | 26.56 | 8,632,381 | -0.34(-1.26%) |
Nov 10, 2023 | 26.93 | 27.07 | 25.88 | 26.90 | 4,973,439 | -0.08(-0.30%) |
Nov 09, 2023 | 28.40 | 28.50 | 26.71 | 26.98 | 4,689,736 | -1.24(-4.39%) |
Nov 08, 2023 | 28.59 | 28.91 | 28.18 | 28.22 | 3,053,878 | -0.49(-1.71%) |
Nov 07, 2023 | 28.23 | 29.12 | 28.23 | 28.71 | 4,244,224 | +0.65(+2.32%) |
Nov 06, 2023 | 28.19 | 28.38 | 27.75 | 28.06 | 2,543,260 | +0.00(+0.00%) |
Nov 03, 2023 | 28.13 | 28.91 | 27.89 | 28.06 | 4,432,898 | +0.48(+1.74%) |
Nov 02, 2023 | 27.07 | 27.91 | 27.05 | 27.58 | 4,543,910 | +1.07(+4.04%) |
Nov 01, 2023 | 25.69 | 26.55 | 25.37 | 26.51 | 5,032,547 | +0.84(+3.27%) |
Oct 31, 2023 | 25.20 | 25.74 | 24.97 | 25.67 | 3,435,540 | +0.36(+1.42%) |
Oct 30, 2023 | 24.80 | 25.37 | 24.69 | 25.31 | 4,659,946 | +0.80(+3.26%) |
Oct 27, 2023 | 25.50 | 26.04 | 24.41 | 24.51 | 3,617,949 | -0.24(-0.97%) |
Oct 26, 2023 | 24.52 | 25.25 | 24.37 | 24.75 | 2,999,988 | -0.02(-0.08%) |
Oct 25, 2023 | 25.35 | 25.71 | 24.75 | 24.77 | 2,978,836 | -1.25(-4.80%) |
Oct 24, 2023 | 26.09 | 26.24 | 25.56 | 26.02 | 2,178,522 | +0.46(+1.80%) |
Oct 23, 2023 | 25.01 | 26.14 | 24.83 | 25.56 | 5,229,636 | +0.52(+2.08%) |
Oct 20, 2023 | 25.00 | 25.25 | 24.54 | 25.04 | 3,128,074 | -0.23(-0.91%) |
Oct 19, 2023 | 25.30 | 25.61 | 25.00 | 25.27 | 2,473,592 | +0.03(+0.12%) |
Oct 18, 2023 | 25.52 | 25.54 | 24.91 | 25.24 | 2,257,538 | -0.35(-1.37%) |
Oct 17, 2023 | 24.58 | 26.22 | 24.58 | 25.59 | 4,267,944 | +0.70(+2.81%) |
Oct 16, 2023 | 23.81 | 25.34 | 23.81 | 24.89 | 4,007,838 | +1.22(+5.15%) |
Oct 13, 2023 | 23.89 | 24.07 | 23.41 | 23.67 | 3,707,660 | -0.11(-0.46%) |
Oct 12, 2023 | 24.75 | 24.98 | 23.72 | 23.78 | 4,935,869 | -0.88(-3.57%) |
Oct 11, 2023 | 25.50 | 25.61 | 24.65 | 24.66 | 4,495,659 | -0.45(-1.79%) |
Oct 10, 2023 | 25.15 | 26.25 | 25.01 | 25.11 | 4,019,790 | -0.09(-0.36%) |
Oct 09, 2023 | 25.41 | 25.85 | 25.13 | 25.20 | 4,382,997 | +0.09(+0.36%) |
Oct 06, 2023 | 23.95 | 25.19 | 23.78 | 25.11 | 5,324,405 | +0.96(+3.98%) |
Oct 05, 2023 | 25.00 | 25.10 | 23.95 | 24.15 | 4,984,898 | -0.90(-3.59%) |
Oct 04, 2023 | 26.50 | 26.72 | 23.65 | 25.05 | 15,625,062 | -0.94(-3.62%) |
Oct 03, 2023 | 25.79 | 26.59 | 25.74 | 25.99 | 5,156,128 | -0.13(-0.50%) |
Oct 02, 2023 | 27.53 | 27.73 | 25.64 | 26.12 | 6,691,879 | -1.70(-6.11%) |
Sep 29, 2023 | 27.83 | 29.05 | 27.52 | 27.82 | 7,573,467 | +1.59(+6.06%) |
Sep 28, 2023 | 26.08 | 26.44 | 25.51 | 26.23 | 4,694,983 | +0.07(+0.27%) |
Sep 27, 2023 | 26.00 | 26.43 | 25.77 | 26.16 | 3,616,496 | +0.10(+0.38%) |
Sep 26, 2023 | 27.00 | 27.55 | 26.04 | 26.06 | 6,461,871 | -1.26(-4.61%) |
Sep 25, 2023 | 27.42 | 27.28 | 26.69 | 27.32 | 8,194,085 | -0.76(-2.71%) |
Sep 22, 2023 | 29.00 | 29.10 | 28.01 | 28.08 | 3,035,106 | -0.68(-2.36%) |
Sep 21, 2023 | 29.29 | 29.50 | 28.48 | 28.76 | 4,136,221 | -0.94(-3.16%) |
Sep 20, 2023 | 30.44 | 30.62 | 29.58 | 29.70 | 2,134,828 | -0.16(-0.54%) |
Sep 19, 2023 | 30.07 | 30.48 | 29.32 | 29.86 | 3,499,454 | -0.41(-1.35%) |
Sep 18, 2023 | 29.66 | 30.56 | 29.60 | 30.27 | 2,875,093 | +0.32(+1.07%) |
Sep 15, 2023 | 30.55 | 31.05 | 29.73 | 29.95 | 4,118,018 | -0.73(-2.38%) |
Sep 14, 2023 | 29.37 | 30.80 | 29.18 | 30.68 | 3,669,464 | +1.66(+5.72%) |
Sep 13, 2023 | 29.57 | 29.81 | 28.71 | 29.02 | 4,145,329 | -0.73(-2.45%) |
Sep 12, 2023 | 30.04 | 30.79 | 29.61 | 29.75 | 3,208,658 | -0.24(-0.80%) |
Sep 11, 2023 | 30.00 | 30.14 | 29.37 | 29.99 | 2,759,347 | +0.40(+1.35%) |
Sep 08, 2023 | 29.21 | 29.76 | 29.13 | 29.59 | 1,757,402 | +0.27(+0.92%) |
Sep 07, 2023 | 30.00 | 30.22 | 29.25 | 29.32 | 5,142,761 | -1.29(-4.21%) |
Sep 06, 2023 | 29.87 | 30.74 | 29.87 | 30.61 | 5,061,404 | +0.54(+1.80%) |
Sep 05, 2023 | 29.60 | 30.20 | 29.27 | 30.07 | 4,572,716 | +0.84(+2.87%) |