Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 30.98 | 31.28 | 30.74 | 30.90 | 4,427,322 | +0.02(+0.06%) |
May 17, 2024 | 30.50 | 31.01 | 30.33 | 30.88 | 3,786,254 | +0.37(+1.21%) |
May 16, 2024 | 30.54 | 30.65 | 30.20 | 30.51 | 4,447,198 | -0.03(-0.10%) |
May 15, 2024 | 30.15 | 30.60 | 29.71 | 30.54 | 5,163,223 | +0.37(+1.23%) |
May 14, 2024 | 30.10 | 30.42 | 29.93 | 30.17 | 4,326,301 | -0.03(-0.10%) |
May 13, 2024 | 30.35 | 30.62 | 29.90 | 30.20 | 3,969,307 | -0.18(-0.59%) |
May 10, 2024 | 30.98 | 31.13 | 30.32 | 30.38 | 4,247,787 | -0.50(-1.62%) |
May 09, 2024 | 30.65 | 30.91 | 30.45 | 30.88 | 4,542,120 | +0.37(+1.21%) |
May 08, 2024 | 30.01 | 30.74 | 29.87 | 30.51 | 5,897,453 | +0.25(+0.83%) |
May 07, 2024 | 29.93 | 30.57 | 29.93 | 30.26 | 5,697,685 | +0.34(+1.14%) |
May 06, 2024 | 29.47 | 30.21 | 29.43 | 29.92 | 6,306,569 | +0.66(+2.26%) |
May 03, 2024 | 29.27 | 29.79 | 28.92 | 29.26 | 9,600,761 | +0.08(+0.27%) |
May 02, 2024 | 30.12 | 30.82 | 28.90 | 29.18 | 13,327,803 | -1.32(-4.33%) |
May 01, 2024 | 31.09 | 31.37 | 30.15 | 30.50 | 7,637,276 | -0.94(-2.99%) |
Apr 30, 2024 | 32.46 | 32.49 | 31.41 | 31.44 | 6,412,841 | -1.28(-3.91%) |
Apr 29, 2024 | 32.41 | 32.83 | 32.39 | 32.72 | 4,261,420 | +0.23(+0.71%) |
Apr 26, 2024 | 32.26 | 32.59 | 32.02 | 32.49 | 4,801,254 | +0.13(+0.40%) |
Apr 25, 2024 | 32.09 | 32.44 | 31.53 | 32.36 | 8,109,786 | +0.31(+0.97%) |
Apr 24, 2024 | 31.98 | 32.19 | 31.64 | 32.05 | 4,522,163 | -0.01(-0.03%) |
Apr 23, 2024 | 32.11 | 32.38 | 31.71 | 32.06 | 6,781,437 | -0.41(-1.26%) |
Apr 22, 2024 | 32.23 | 32.66 | 31.77 | 32.47 | 4,381,642 | +0.11(+0.34%) |
Apr 19, 2024 | 32.16 | 32.95 | 32.15 | 32.36 | 4,814,467 | +0.18(+0.56%) |
Apr 18, 2024 | 32.13 | 32.49 | 31.87 | 32.18 | 5,723,784 | +0.17(+0.53%) |
Apr 17, 2024 | 32.25 | 32.62 | 31.89 | 32.01 | 6,040,208 | -0.24(-0.74%) |
Apr 16, 2024 | 32.54 | 32.72 | 31.86 | 32.25 | 6,136,200 | -0.65(-1.99%) |
Apr 15, 2024 | 33.28 | 33.62 | 32.75 | 32.90 | 8,233,990 | -0.56(-1.66%) |
Apr 12, 2024 | 34.58 | 34.98 | 33.38 | 33.46 | 7,123,419 | -0.67(-1.98%) |
Apr 11, 2024 | 34.96 | 34.97 | 33.88 | 34.13 | 4,775,755 | -0.65(-1.85%) |
Apr 10, 2024 | 34.21 | 34.90 | 34.12 | 34.78 | 5,841,078 | +0.16(+0.46%) |
Apr 09, 2024 | 34.86 | 35.06 | 34.26 | 34.62 | 6,598,386 | -0.15(-0.43%) |
Apr 08, 2024 | 35.45 | 35.77 | 34.66 | 34.77 | 6,343,550 | -0.69(-1.96%) |
Apr 05, 2024 | 35.06 | 35.58 | 34.74 | 35.46 | 6,102,850 | +0.31(+0.87%) |
Apr 04, 2024 | 35.10 | 35.56 | 34.72 | 35.16 | 6,986,429 | +0.22(+0.62%) |
Apr 03, 2024 | 35.30 | 35.63 | 34.61 | 34.94 | 9,869,793 | -0.13(-0.37%) |
Apr 02, 2024 | 35.29 | 35.44 | 34.53 | 35.07 | 7,232,341 | -0.09(-0.25%) |
Apr 01, 2024 | 34.26 | 35.21 | 34.04 | 35.16 | 8,390,586 | +1.04(+3.05%) |
Mar 28, 2024 | 33.84 | 34.46 | 33.65 | 34.12 | 27,009,854 | +0.66(+1.99%) |
Mar 27, 2024 | 32.48 | 33.48 | 32.30 | 33.45 | 7,855,574 | +0.82(+2.52%) |
Mar 26, 2024 | 34.25 | 34.53 | 32.55 | 32.63 | 11,842,110 | -1.70(-4.94%) |
Mar 25, 2024 | 33.40 | 34.48 | 33.36 | 34.32 | 12,247,987 | +1.12(+3.38%) |
Mar 22, 2024 | 33.59 | 33.77 | 33.15 | 33.20 | 5,791,202 | -0.45(-1.33%) |
Mar 21, 2024 | 33.54 | 33.86 | 33.20 | 33.65 | 4,487,821 | +0.12(+0.36%) |
Mar 20, 2024 | 32.52 | 33.71 | 32.37 | 33.53 | 5,721,572 | +0.64(+1.96%) |
Mar 19, 2024 | 32.14 | 33.06 | 32.06 | 32.88 | 7,346,558 | +0.79(+2.47%) |
Mar 18, 2024 | 31.99 | 32.62 | 31.82 | 32.09 | 5,582,353 | +0.34(+1.06%) |
Mar 15, 2024 | 31.99 | 32.58 | 31.61 | 31.75 | 22,385,856 | -0.47(-1.45%) |
Mar 14, 2024 | 32.50 | 32.70 | 32.04 | 32.22 | 8,634,350 | -0.09(-0.28%) |
Mar 13, 2024 | 31.60 | 32.64 | 31.59 | 32.31 | 7,971,829 | +1.11(+3.56%) |
Mar 12, 2024 | 31.12 | 31.24 | 30.66 | 31.20 | 5,007,559 | +0.24(+0.77%) |
Mar 11, 2024 | 30.36 | 31.00 | 30.19 | 30.96 | 4,510,189 | +0.39(+1.27%) |
Mar 08, 2024 | 30.31 | 30.89 | 30.29 | 30.57 | 5,747,970 | +0.26(+0.85%) |
Mar 07, 2024 | 30.29 | 30.68 | 30.19 | 30.31 | 4,767,683 | -0.08(-0.26%) |
Mar 06, 2024 | 30.67 | 30.73 | 30.18 | 30.39 | 4,752,208 | +0.17(+0.56%) |
Mar 05, 2024 | 29.80 | 30.46 | 29.68 | 30.23 | 5,911,421 | +0.43(+1.43%) |
Mar 04, 2024 | 30.43 | 30.44 | 29.75 | 29.80 | 6,632,995 | -0.38(-1.25%) |
Mar 01, 2024 | 29.98 | 30.43 | 29.70 | 30.18 | 6,315,644 | +0.62(+2.08%) |
Feb 29, 2024 | 29.86 | 30.07 | 29.40 | 29.56 | 6,543,452 | -0.16(-0.53%) |
Feb 28, 2024 | 29.95 | 30.25 | 29.49 | 29.72 | 4,852,552 | -0.25(-0.83%) |
Feb 27, 2024 | 29.62 | 30.24 | 29.47 | 29.97 | 6,658,425 | +0.58(+1.96%) |
Feb 26, 2024 | 29.74 | 30.08 | 29.37 | 29.39 | 5,794,607 | -0.41(-1.37%) |
Feb 23, 2024 | 29.53 | 30.24 | 29.35 | 29.80 | 7,929,419 | -0.19(-0.63%) |
Feb 22, 2024 | 30.95 | 30.96 | 29.71 | 29.99 | 13,968,513 | -1.21(-3.88%) |
Feb 21, 2024 | 30.88 | 31.74 | 30.84 | 31.20 | 8,338,732 | +0.46(+1.48%) |
Feb 20, 2024 | 31.26 | 31.40 | 30.70 | 30.74 | 6,616,516 | -0.59(-1.87%) |
Feb 16, 2024 | 31.07 | 31.66 | 30.70 | 31.33 | 8,219,252 | +0.32(+1.02%) |
Feb 15, 2024 | 29.76 | 31.23 | 29.73 | 31.01 | 6,753,054 | +1.44(+4.87%) |
Feb 14, 2024 | 29.52 | 30.12 | 29.43 | 29.57 | 6,187,997 | +0.17(+0.57%) |
Feb 13, 2024 | 30.14 | 30.23 | 29.24 | 29.40 | 6,052,453 | -0.84(-2.79%) |
Feb 12, 2024 | 29.79 | 30.60 | 29.79 | 30.25 | 6,366,256 | +0.61(+2.04%) |
Feb 09, 2024 | 30.28 | 30.45 | 29.57 | 29.64 | 5,328,802 | -0.60(-1.97%) |
Feb 08, 2024 | 30.35 | 30.57 | 30.07 | 30.24 | 6,260,597 | -0.08(-0.26%) |
Feb 07, 2024 | 30.34 | 30.62 | 29.94 | 30.31 | 3,967,562 | +0.03(+0.10%) |
Feb 06, 2024 | 29.78 | 30.53 | 29.59 | 30.28 | 4,706,849 | +0.70(+2.38%) |
Feb 05, 2024 | 29.79 | 29.97 | 29.24 | 29.58 | 5,647,002 | -0.43(-1.42%) |
Feb 02, 2024 | 30.52 | 30.52 | 29.93 | 30.01 | 4,688,421 | -0.56(-1.82%) |
Feb 01, 2024 | 31.20 | 31.47 | 30.37 | 30.56 | 6,450,217 | -0.53(-1.69%) |
Jan 31, 2024 | 32.22 | 32.27 | 31.05 | 31.09 | 5,440,689 | -1.08(-3.36%) |
Jan 30, 2024 | 31.21 | 32.22 | 31.12 | 32.17 | 5,153,321 | +0.55(+1.73%) |
Jan 29, 2024 | 31.80 | 31.87 | 31.15 | 31.62 | 4,899,725 | -0.24(-0.75%) |
Jan 26, 2024 | 31.82 | 32.02 | 31.39 | 31.86 | 4,191,852 | +0.07(+0.22%) |
Jan 25, 2024 | 31.25 | 31.80 | 30.86 | 31.79 | 4,796,216 | +0.66(+2.14%) |
Jan 24, 2024 | 30.87 | 31.24 | 30.56 | 31.13 | 5,827,660 | +0.52(+1.69%) |
Jan 23, 2024 | 30.29 | 30.86 | 30.22 | 30.61 | 5,591,865 | +0.14(+0.46%) |
Jan 22, 2024 | 30.14 | 30.67 | 29.86 | 30.47 | 5,233,442 | +0.34(+1.12%) |
Jan 19, 2024 | 30.26 | 30.31 | 29.72 | 30.14 | 6,713,993 | -0.06(-0.20%) |
Jan 18, 2024 | 30.30 | 30.32 | 29.75 | 30.20 | 5,371,152 | -0.13(-0.42%) |
Jan 17, 2024 | 30.46 | 30.83 | 30.22 | 30.32 | 7,732,869 | -0.45(-1.47%) |
Jan 16, 2024 | 31.59 | 31.69 | 30.73 | 30.78 | 5,414,507 | -1.25(-3.90%) |
Jan 12, 2024 | 32.56 | 32.68 | 31.79 | 32.03 | 4,518,874 | +0.08(+0.25%) |
Jan 11, 2024 | 32.31 | 32.52 | 31.78 | 31.95 | 4,384,347 | -0.11(-0.34%) |
Jan 10, 2024 | 32.39 | 32.39 | 31.82 | 32.06 | 5,469,132 | -0.39(-1.21%) |
Jan 09, 2024 | 33.34 | 33.40 | 32.38 | 32.45 | 5,546,804 | -0.75(-2.25%) |
Jan 08, 2024 | 33.06 | 33.26 | 32.66 | 33.20 | 8,780,566 | -0.60(-1.78%) |
Jan 05, 2024 | 33.77 | 33.94 | 33.26 | 33.80 | 9,567,185 | +0.29(+0.85%) |
Jan 04, 2024 | 34.20 | 34.58 | 33.43 | 33.51 | 19,468,706 | -2.66(-7.35%) |
Jan 03, 2024 | 35.42 | 36.32 | 35.04 | 36.17 | 3,053,824 | +0.63(+1.77%) |