Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.98 | 30.09 | 29.82 | 30.08 | 4,755,145 | +0.14(+0.47%) |
May 16, 2024 | 29.82 | 30.15 | 29.78 | 29.94 | 3,564,524 | +0.18(+0.60%) |
May 15, 2024 | 29.79 | 30.00 | 29.70 | 29.76 | 3,816,346 | +0.28(+0.95%) |
May 14, 2024 | 29.62 | 29.67 | 29.34 | 29.48 | 3,151,923 | +0.02(+0.07%) |
May 13, 2024 | 29.62 | 29.81 | 29.41 | 29.46 | 3,051,761 | -0.04(-0.13%) |
May 10, 2024 | 29.68 | 29.68 | 29.40 | 29.50 | 10,210,624 | -0.09(-0.30%) |
May 09, 2024 | 29.30 | 29.63 | 29.18 | 29.59 | 4,601,434 | +0.33(+1.12%) |
May 08, 2024 | 29.35 | 29.50 | 29.23 | 29.26 | 5,306,803 | -0.14(-0.47%) |
May 07, 2024 | 29.36 | 29.50 | 29.15 | 29.40 | 4,632,459 | +0.28(+0.95%) |
May 06, 2024 | 29.29 | 29.34 | 29.05 | 29.12 | 3,561,633 | -0.13(-0.44%) |
May 03, 2024 | 29.36 | 29.47 | 28.96 | 29.25 | 3,675,695 | +0.05(+0.17%) |
May 02, 2024 | 29.23 | 29.38 | 29.03 | 29.20 | 6,166,801 | +0.08(+0.27%) |
May 01, 2024 | 28.88 | 29.26 | 28.77 | 29.12 | 6,087,091 | +0.18(+0.62%) |
Apr 30, 2024 | 28.75 | 29.08 | 28.25 | 28.94 | 7,427,841 | -0.08(-0.27%) |
Apr 29, 2024 | 28.76 | 29.06 | 28.75 | 29.02 | 3,713,661 | +0.37(+1.28%) |
Apr 26, 2024 | 29.13 | 29.15 | 28.65 | 28.66 | 3,358,182 | -0.49(-1.67%) |
Apr 25, 2024 | 28.87 | 29.23 | 28.67 | 29.14 | 5,656,857 | +0.27(+0.93%) |
Apr 24, 2024 | 28.32 | 28.98 | 28.16 | 28.87 | 4,140,552 | +0.34(+1.18%) |
Apr 23, 2024 | 28.51 | 28.78 | 28.46 | 28.54 | 2,605,606 | -0.05(-0.17%) |
Apr 22, 2024 | 28.34 | 28.75 | 28.19 | 28.59 | 3,003,190 | +0.25(+0.88%) |
Apr 19, 2024 | 27.89 | 28.34 | 27.80 | 28.34 | 3,360,770 | +0.58(+2.07%) |
Apr 18, 2024 | 27.66 | 29.05 | 27.47 | 27.76 | 2,523,251 | +0.25(+0.90%) |
Apr 17, 2024 | 27.25 | 27.59 | 27.15 | 27.51 | 4,520,955 | +0.48(+1.76%) |
Apr 16, 2024 | 27.13 | 27.19 | 26.72 | 27.04 | 9,617,908 | -0.18(-0.66%) |
Apr 15, 2024 | 27.40 | 27.56 | 27.06 | 27.22 | 3,637,709 | -0.06(-0.22%) |
Apr 12, 2024 | 27.43 | 27.58 | 27.12 | 27.27 | 3,708,219 | -0.12(-0.44%) |
Apr 11, 2024 | 27.34 | 27.58 | 27.04 | 27.39 | 5,650,169 | +0.21(+0.77%) |
Apr 10, 2024 | 27.54 | 27.65 | 27.13 | 27.19 | 4,869,066 | -0.90(-3.22%) |
Apr 09, 2024 | 28.12 | 28.27 | 27.99 | 28.09 | 4,498,312 | +0.06(+0.21%) |
Apr 08, 2024 | 27.92 | 28.12 | 27.80 | 28.03 | 5,190,438 | +0.17(+0.61%) |
Apr 05, 2024 | 27.75 | 27.91 | 27.54 | 27.86 | 5,413,213 | -0.05(-0.18%) |
Apr 04, 2024 | 28.18 | 28.21 | 27.71 | 27.91 | 3,416,824 | -0.05(-0.18%) |
Apr 03, 2024 | 28.31 | 28.31 | 27.93 | 27.96 | 3,185,099 | -0.29(-1.02%) |
Apr 02, 2024 | 28.25 | 28.59 | 28.22 | 28.25 | 5,042,879 | +0.02(+0.07%) |
Apr 01, 2024 | 28.29 | 28.35 | 27.90 | 28.23 | 4,962,780 | -0.07(-0.25%) |
Mar 28, 2024 | 28.10 | 28.35 | 28.04 | 28.30 | 4,470,262 | +0.20(+0.71%) |
Mar 27, 2024 | 27.27 | 28.11 | 27.24 | 28.10 | 5,694,473 | +1.05(+3.89%) |
Mar 26, 2024 | 27.40 | 27.42 | 26.98 | 27.05 | 5,796,708 | -0.37(-1.34%) |
Mar 25, 2024 | 27.74 | 27.75 | 27.33 | 27.41 | 4,763,227 | -0.23(-0.83%) |
Mar 22, 2024 | 28.00 | 28.00 | 27.61 | 27.64 | 4,101,087 | -0.16(-0.57%) |
Mar 21, 2024 | 27.94 | 28.10 | 27.79 | 27.80 | 4,376,400 | -0.11(-0.39%) |
Mar 20, 2024 | 27.89 | 28.10 | 27.75 | 27.91 | 4,506,982 | -0.08(-0.28%) |
Mar 19, 2024 | 27.87 | 28.10 | 27.78 | 27.99 | 4,373,712 | +0.24(+0.86%) |
Mar 18, 2024 | 27.65 | 27.96 | 27.58 | 27.75 | 3,508,989 | +0.07(+0.25%) |
Mar 15, 2024 | 27.50 | 27.93 | 27.46 | 27.68 | 9,456,443 | -0.02(-0.07%) |
Mar 14, 2024 | 27.67 | 27.95 | 27.43 | 27.70 | 6,044,199 | -0.11(-0.39%) |
Mar 13, 2024 | 28.06 | 28.31 | 27.80 | 27.81 | 4,200,518 | -0.13(-0.46%) |
Mar 12, 2024 | 28.18 | 28.36 | 27.91 | 27.94 | 3,538,719 | -0.39(-1.37%) |
Mar 11, 2024 | 28.12 | 28.52 | 28.12 | 28.33 | 4,301,863 | +0.19(+0.67%) |
Mar 08, 2024 | 28.17 | 28.29 | 27.90 | 28.14 | 3,491,575 | +0.02(+0.07%) |
Mar 07, 2024 | 28.37 | 28.42 | 28.05 | 28.12 | 2,939,182 | +0.01(+0.04%) |
Mar 06, 2024 | 27.91 | 28.21 | 27.84 | 28.11 | 3,938,775 | +0.41(+1.47%) |
Mar 05, 2024 | 27.85 | 28.36 | 27.53 | 27.70 | 6,007,767 | -0.05(-0.18%) |
Mar 04, 2024 | 27.09 | 27.77 | 27.06 | 27.75 | 3,148,557 | +0.50(+1.82%) |
Mar 01, 2024 | 27.27 | 27.31 | 26.87 | 27.26 | 3,082,849 | -0.06(-0.22%) |
Feb 29, 2024 | 27.43 | 27.56 | 27.29 | 27.31 | 3,403,060 | +0.02(+0.07%) |
Feb 28, 2024 | 27.40 | 27.54 | 27.26 | 27.29 | 3,355,482 | -0.17(-0.61%) |
Feb 27, 2024 | 27.22 | 27.47 | 27.07 | 27.46 | 3,829,673 | +0.35(+1.28%) |
Feb 26, 2024 | 27.54 | 27.63 | 27.09 | 27.12 | 3,459,172 | -0.61(-2.19%) |
Feb 23, 2024 | 27.81 | 27.96 | 27.65 | 27.72 | 4,183,104 | +0.04(+0.14%) |
Feb 22, 2024 | 27.89 | 27.90 | 27.55 | 27.68 | 3,927,805 | -0.41(-1.45%) |
Feb 21, 2024 | 27.80 | 28.09 | 27.58 | 28.09 | 5,760,493 | +0.49(+1.76%) |
Feb 20, 2024 | 27.70 | 28.01 | 27.38 | 27.60 | 5,261,208 | -0.09(-0.32%) |
Feb 16, 2024 | 27.60 | 27.81 | 27.40 | 27.69 | 3,542,502 | +0.01(+0.04%) |
Feb 15, 2024 | 27.29 | 27.70 | 27.27 | 27.68 | 4,034,637 | +0.52(+1.90%) |
Feb 14, 2024 | 27.11 | 27.22 | 26.95 | 27.17 | 3,398,466 | +0.11(+0.40%) |
Feb 13, 2024 | 27.29 | 27.38 | 26.57 | 27.06 | 4,017,272 | -0.31(-1.12%) |
Feb 12, 2024 | 27.18 | 27.43 | 27.05 | 27.36 | 2,933,322 | +0.22(+0.80%) |
Feb 09, 2024 | 26.93 | 27.21 | 26.91 | 27.15 | 2,631,905 | +0.10(+0.36%) |
Feb 08, 2024 | 27.04 | 27.12 | 26.80 | 27.05 | 2,779,197 | -0.14(-0.51%) |
Feb 07, 2024 | 27.38 | 27.38 | 27.07 | 27.18 | 2,665,439 | -0.04(-0.15%) |
Feb 06, 2024 | 27.08 | 27.36 | 27.02 | 27.22 | 3,372,467 | +0.08(+0.29%) |
Feb 05, 2024 | 27.29 | 27.50 | 27.06 | 27.15 | 3,769,433 | -0.41(-1.50%) |
Feb 02, 2024 | 27.70 | 27.82 | 27.26 | 27.56 | 3,040,636 | -0.42(-1.52%) |
Feb 01, 2024 | 27.44 | 27.98 | 27.29 | 27.98 | 3,540,618 | +0.43(+1.57%) |
Jan 31, 2024 | 27.81 | 27.88 | 27.31 | 27.55 | 4,011,790 | -0.03(-0.11%) |
Jan 30, 2024 | 27.38 | 27.66 | 27.23 | 27.58 | 5,383,489 | +0.06(+0.21%) |
Jan 29, 2024 | 27.16 | 27.53 | 27.05 | 27.52 | 3,662,419 | +0.34(+1.23%) |
Jan 26, 2024 | 27.23 | 27.33 | 27.00 | 27.18 | 3,497,607 | +0.05(+0.18%) |
Jan 25, 2024 | 27.07 | 27.24 | 26.79 | 27.14 | 5,115,728 | +0.37(+1.40%) |
Jan 24, 2024 | 27.32 | 27.35 | 26.71 | 26.76 | 4,665,067 | -0.36(-1.31%) |
Jan 23, 2024 | 27.00 | 27.13 | 26.74 | 27.12 | 11,310,351 | +0.03(+0.11%) |
Jan 22, 2024 | 27.38 | 27.52 | 27.05 | 27.09 | 4,817,857 | -0.30(-1.08%) |
Jan 19, 2024 | 27.51 | 27.51 | 27.13 | 27.38 | 4,775,964 | +0.00(+0.00%) |
Jan 18, 2024 | 27.51 | 27.55 | 27.16 | 27.38 | 4,278,640 | -0.28(-1.00%) |
Jan 17, 2024 | 27.91 | 28.23 | 27.46 | 27.66 | 3,002,991 | -0.47(-1.68%) |
Jan 16, 2024 | 28.01 | 28.23 | 27.90 | 28.13 | 4,397,429 | -0.04(-0.14%) |
Jan 12, 2024 | 28.17 | 28.25 | 27.92 | 28.17 | 3,194,726 | +0.22(+0.78%) |
Jan 11, 2024 | 28.72 | 28.73 | 27.87 | 27.95 | 5,968,037 | -0.89(-3.08%) |
Jan 10, 2024 | 28.81 | 29.04 | 28.74 | 28.84 | 4,196,238 | +0.02(+0.07%) |
Jan 09, 2024 | 28.83 | 29.00 | 28.71 | 28.82 | 2,639,257 | -0.18(-0.61%) |
Jan 08, 2024 | 28.78 | 29.01 | 28.71 | 29.00 | 3,610,896 | +0.17(+0.58%) |
Jan 05, 2024 | 28.62 | 28.92 | 28.52 | 28.83 | 3,169,853 | +0.16(+0.55%) |
Jan 04, 2024 | 28.84 | 29.03 | 28.66 | 28.67 | 3,707,172 | -0.05(-0.17%) |
Jan 03, 2024 | 28.61 | 28.77 | 28.48 | 28.72 | 3,649,184 | +0.12(+0.41%) |
Jan 02, 2024 | 28.12 | 28.65 | 28.00 | 28.60 | 4,074,377 | +0.43(+1.54%) |
Dec 29, 2023 | 28.06 | 28.18 | 27.95 | 28.17 | 2,870,813 | +0.01(+0.03%) |
Dec 28, 2023 | 27.95 | 28.21 | 27.94 | 28.16 | 1,889,703 | +0.18(+0.63%) |
Dec 27, 2023 | 28.02 | 28.11 | 27.87 | 27.98 | 2,227,972 | -0.12(-0.42%) |
Dec 26, 2023 | 27.92 | 28.21 | 27.87 | 28.10 | 2,559,879 | +0.12(+0.42%) |
Dec 22, 2023 | 28.06 | 28.31 | 27.95 | 27.98 | 2,271,042 | +0.08(+0.28%) |
Dec 21, 2023 | 27.97 | 28.23 | 27.79 | 27.90 | 2,895,856 | +0.00(+0.00%) |
Dec 20, 2023 | 28.49 | 28.57 | 27.89 | 27.90 | 4,693,340 | -0.66(-2.31%) |
Dec 19, 2023 | 28.50 | 28.59 | 28.36 | 28.57 | 2,376,015 | +0.16(+0.56%) |
Dec 18, 2023 | 28.57 | 28.71 | 28.32 | 28.41 | 3,519,430 | -0.05(-0.17%) |
Dec 15, 2023 | 28.79 | 29.04 | 28.21 | 28.46 | 9,158,426 | -0.83(-2.83%) |
Dec 14, 2023 | 30.12 | 30.12 | 29.22 | 29.28 | 6,373,370 | -0.49(-1.66%) |
Dec 13, 2023 | 28.61 | 29.81 | 28.46 | 29.78 | 6,307,732 | +1.17(+4.10%) |
Dec 12, 2023 | 28.72 | 28.74 | 28.39 | 28.60 | 3,335,530 | -0.04(-0.14%) |
Dec 11, 2023 | 28.22 | 28.65 | 28.22 | 28.64 | 4,136,708 | +0.28(+0.97%) |
Dec 08, 2023 | 28.40 | 28.50 | 28.10 | 28.37 | 5,673,666 | +0.01(+0.03%) |
Dec 07, 2023 | 28.42 | 28.73 | 28.19 | 28.36 | 5,482,153 | -0.02(-0.07%) |
Dec 06, 2023 | 28.31 | 28.43 | 28.05 | 28.38 | 4,937,348 | +0.22(+0.77%) |
Dec 05, 2023 | 28.43 | 28.46 | 28.01 | 28.16 | 4,004,869 | -0.29(-1.01%) |
Dec 04, 2023 | 28.19 | 28.68 | 28.12 | 28.45 | 6,622,177 | +0.06(+0.21%) |