Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 28.93 | 29.56 | 28.41 | 28.98 | 58,173,312 | +0.19(+0.66%) |
May 17, 2024 | 27.86 | 28.84 | 27.55 | 28.79 | 52,708,152 | +1.73(+6.39%) |
May 16, 2024 | 26.98 | 27.17 | 26.79 | 27.06 | 19,784,844 | -0.06(-0.22%) |
May 15, 2024 | 26.58 | 27.18 | 26.07 | 27.12 | 39,828,136 | +0.99(+3.79%) |
May 14, 2024 | 26.00 | 26.27 | 25.86 | 26.13 | 20,057,896 | +0.33(+1.28%) |
May 13, 2024 | 25.83 | 25.93 | 25.65 | 25.80 | 15,345,845 | +0.03(+0.12%) |
May 10, 2024 | 25.98 | 26.05 | 25.62 | 25.77 | 24,489,766 | -0.09(-0.35%) |
May 09, 2024 | 25.32 | 25.88 | 25.30 | 25.86 | 32,709,196 | +0.91(+3.65%) |
May 08, 2024 | 24.89 | 25.12 | 24.82 | 24.95 | 16,962,526 | +0.03(+0.12%) |
May 07, 2024 | 25.03 | 25.10 | 24.88 | 24.92 | 14,779,895 | -0.15(-0.60%) |
May 06, 2024 | 24.99 | 25.13 | 24.83 | 25.07 | 27,615,128 | +0.85(+3.51%) |
May 03, 2024 | 24.21 | 24.30 | 23.87 | 24.22 | 26,867,944 | -0.14(-0.57%) |
May 02, 2024 | 23.95 | 24.47 | 23.92 | 24.36 | 24,946,948 | +0.09(+0.37%) |
May 01, 2024 | 24.18 | 24.65 | 24.09 | 24.27 | 42,854,528 | +0.22(+0.91%) |
Apr 30, 2024 | 24.24 | 24.37 | 24.02 | 24.05 | 32,362,708 | -0.78(-3.14%) |
Apr 29, 2024 | 24.87 | 25.08 | 24.68 | 24.83 | 23,911,534 | -0.06(-0.24%) |
Apr 26, 2024 | 25.19 | 25.22 | 24.75 | 24.89 | 26,821,278 | -0.17(-0.68%) |
Apr 25, 2024 | 24.86 | 25.22 | 24.81 | 25.06 | 32,856,614 | +0.16(+0.64%) |
Apr 24, 2024 | 24.88 | 25.05 | 24.78 | 24.90 | 19,752,226 | -0.09(-0.36%) |
Apr 23, 2024 | 24.66 | 25.04 | 24.63 | 24.99 | 36,997,172 | +0.06(+0.24%) |
Apr 22, 2024 | 24.95 | 25.19 | 24.79 | 24.93 | 37,114,016 | -1.27(-4.85%) |
Apr 19, 2024 | 25.93 | 26.32 | 25.90 | 26.20 | 29,321,212 | +0.34(+1.31%) |
Apr 18, 2024 | 26.11 | 26.16 | 25.74 | 25.86 | 26,786,184 | +0.01(+0.04%) |
Apr 17, 2024 | 26.13 | 26.34 | 25.71 | 25.85 | 46,658,924 | +0.05(+0.19%) |
Apr 16, 2024 | 26.07 | 26.07 | 25.55 | 25.80 | 56,240,148 | -0.61(-2.31%) |
Apr 15, 2024 | 26.21 | 26.42 | 25.69 | 26.41 | 51,939,376 | +0.78(+3.04%) |
Apr 12, 2024 | 26.80 | 27.24 | 25.52 | 25.63 | 117,678,296 | -0.38(-1.46%) |
Apr 11, 2024 | 25.69 | 26.04 | 25.38 | 26.01 | 28,555,102 | +0.56(+2.20%) |
Apr 10, 2024 | 25.33 | 26.08 | 25.17 | 25.45 | 50,594,304 | -0.27(-1.05%) |
Apr 09, 2024 | 25.75 | 25.90 | 25.25 | 25.72 | 40,981,236 | +0.32(+1.26%) |
Apr 08, 2024 | 25.36 | 25.49 | 24.90 | 25.40 | 40,677,224 | +0.37(+1.48%) |
Apr 05, 2024 | 24.49 | 25.14 | 24.39 | 25.03 | 43,782,264 | +0.54(+2.20%) |
Apr 04, 2024 | 24.57 | 24.95 | 24.39 | 24.49 | 58,168,652 | -0.24(-0.97%) |
Apr 03, 2024 | 24.27 | 24.76 | 24.17 | 24.73 | 61,303,660 | +0.89(+3.73%) |
Apr 02, 2024 | 23.33 | 23.90 | 23.24 | 23.84 | 58,301,540 | +0.98(+4.29%) |
Apr 01, 2024 | 23.19 | 23.20 | 22.63 | 22.86 | 22,660,884 | +0.11(+0.48%) |
Mar 28, 2024 | 22.48 | 22.74 | 22.73 | 22.75 | 29,105,454 | +0.24(+1.07%) |
Mar 27, 2024 | 22.34 | 22.55 | 22.34 | 22.51 | 12,535,205 | +0.17(+0.76%) |
Mar 26, 2024 | 22.61 | 22.61 | 22.29 | 22.34 | 18,169,708 | -0.24(-1.06%) |
Mar 25, 2024 | 22.60 | 22.73 | 22.55 | 22.58 | 10,056,249 | +0.02(+0.09%) |
Mar 22, 2024 | 22.65 | 22.82 | 22.52 | 22.56 | 17,183,844 | -0.09(-0.40%) |
Mar 21, 2024 | 23.14 | 23.16 | 22.53 | 22.65 | 31,149,624 | -0.64(-2.75%) |
Mar 20, 2024 | 22.71 | 23.45 | 22.70 | 23.29 | 31,908,624 | +0.50(+2.19%) |
Mar 19, 2024 | 22.79 | 22.84 | 22.61 | 22.79 | 13,393,083 | -0.12(-0.52%) |
Mar 18, 2024 | 23.13 | 23.13 | 22.85 | 22.91 | 11,917,116 | -0.12(-0.52%) |
Mar 15, 2024 | 23.05 | 23.27 | 22.97 | 23.03 | 28,077,952 | +0.30(+1.32%) |
Mar 14, 2024 | 22.91 | 22.94 | 22.62 | 22.73 | 14,835,829 | -0.06(-0.26%) |
Mar 13, 2024 | 22.31 | 22.88 | 22.26 | 22.79 | 27,095,412 | +0.70(+3.17%) |
Mar 12, 2024 | 22.21 | 22.22 | 21.97 | 22.09 | 16,334,909 | -0.26(-1.16%) |
Mar 11, 2024 | 22.33 | 22.43 | 22.23 | 22.35 | 15,344,328 | +0.12(+0.54%) |
Mar 08, 2024 | 22.23 | 22.45 | 22.12 | 22.23 | 27,245,902 | -0.01(-0.04%) |
Mar 07, 2024 | 22.14 | 22.41 | 22.12 | 22.24 | 18,868,778 | +0.14(+0.63%) |
Mar 06, 2024 | 21.86 | 22.23 | 21.86 | 22.10 | 31,020,372 | +0.43(+1.98%) |
Mar 05, 2024 | 21.96 | 22.06 | 21.64 | 21.67 | 22,257,890 | -0.19(-0.87%) |
Mar 04, 2024 | 21.43 | 21.90 | 21.39 | 21.86 | 25,966,120 | +0.69(+3.26%) |
Mar 01, 2024 | 20.80 | 21.28 | 20.65 | 21.17 | 23,570,268 | +0.44(+2.12%) |
Feb 29, 2024 | 20.75 | 20.79 | 20.61 | 20.73 | 10,455,870 | +0.18(+0.88%) |
Feb 28, 2024 | 20.51 | 20.55 | 20.45 | 20.55 | 8,295,850 | -0.02(-0.10%) |
Feb 27, 2024 | 20.72 | 20.74 | 20.51 | 20.57 | 10,158,254 | -0.05(-0.24%) |
Feb 26, 2024 | 20.61 | 20.69 | 20.54 | 20.62 | 14,404,923 | -0.37(-1.76%) |
Feb 23, 2024 | 20.80 | 21.04 | 20.69 | 20.99 | 15,366,496 | +0.17(+0.82%) |
Feb 22, 2024 | 20.92 | 20.97 | 20.80 | 20.82 | 16,715,312 | -0.14(-0.67%) |
Feb 21, 2024 | 21.09 | 21.09 | 20.82 | 20.96 | 9,408,747 | -0.11(-0.52%) |
Feb 20, 2024 | 21.17 | 21.19 | 21.03 | 21.07 | 9,042,404 | -0.32(-1.50%) |
Feb 16, 2024 | 21.07 | 21.50 | 20.91 | 21.39 | 20,251,808 | +0.45(+2.15%) |
Feb 15, 2024 | 20.84 | 21.08 | 20.83 | 20.94 | 26,685,708 | +0.50(+2.45%) |
Feb 14, 2024 | 20.23 | 20.55 | 20.21 | 20.44 | 13,060,678 | +0.24(+1.19%) |
Feb 13, 2024 | 20.43 | 20.44 | 20.11 | 20.20 | 22,919,058 | -0.56(-2.70%) |
Feb 12, 2024 | 20.63 | 20.84 | 20.60 | 20.76 | 11,000,807 | +0.08(+0.39%) |
Feb 09, 2024 | 20.56 | 20.72 | 20.46 | 20.68 | 10,620,952 | +0.03(+0.15%) |
Feb 08, 2024 | 20.44 | 20.71 | 20.38 | 20.65 | 16,526,746 | +0.32(+1.57%) |
Feb 07, 2024 | 20.43 | 20.54 | 20.32 | 20.33 | 12,070,609 | -0.18(-0.88%) |
Feb 06, 2024 | 20.43 | 20.58 | 20.39 | 20.51 | 9,004,916 | +0.04(+0.20%) |
Feb 05, 2024 | 20.44 | 20.55 | 20.38 | 20.47 | 16,520,715 | -0.28(-1.35%) |
Feb 02, 2024 | 20.61 | 20.79 | 20.50 | 20.75 | 24,324,414 | -0.46(-2.17%) |
Feb 01, 2024 | 20.94 | 21.28 | 20.88 | 21.21 | 30,681,856 | +0.30(+1.43%) |
Jan 31, 2024 | 21.20 | 21.35 | 20.84 | 20.91 | 19,846,948 | -0.28(-1.32%) |
Jan 30, 2024 | 21.29 | 21.33 | 20.99 | 21.19 | 10,704,889 | -0.02(-0.09%) |
Jan 29, 2024 | 21.03 | 21.25 | 20.84 | 21.21 | 14,298,773 | +0.35(+1.68%) |
Jan 26, 2024 | 20.81 | 20.92 | 20.77 | 20.86 | 7,980,568 | -0.08(-0.38%) |
Jan 25, 2024 | 20.95 | 21.07 | 20.79 | 20.94 | 15,752,251 | +0.23(+1.11%) |
Jan 24, 2024 | 20.98 | 21.00 | 20.70 | 20.71 | 24,219,620 | +0.18(+0.88%) |
Jan 23, 2024 | 20.44 | 20.56 | 20.40 | 20.53 | 13,137,616 | +0.31(+1.53%) |
Jan 22, 2024 | 20.12 | 20.41 | 20.07 | 20.22 | 18,170,356 | -0.45(-2.18%) |
Jan 19, 2024 | 20.77 | 20.77 | 20.56 | 20.67 | 12,574,477 | -0.14(-0.67%) |
Jan 18, 2024 | 20.56 | 20.84 | 20.54 | 20.81 | 10,579,565 | +0.16(+0.77%) |
Jan 17, 2024 | 20.78 | 20.80 | 20.61 | 20.65 | 18,226,732 | -0.31(-1.48%) |
Jan 16, 2024 | 21.14 | 21.17 | 20.92 | 20.96 | 16,930,212 | -0.23(-1.09%) |
Jan 12, 2024 | 21.39 | 21.54 | 21.11 | 21.19 | 18,914,524 | +0.37(+1.78%) |
Jan 11, 2024 | 20.97 | 21.07 | 20.57 | 20.82 | 21,724,890 | -0.12(-0.57%) |
Jan 10, 2024 | 20.93 | 21.02 | 20.85 | 20.94 | 12,046,730 | -0.06(-0.29%) |
Jan 09, 2024 | 21.22 | 21.25 | 20.96 | 21.00 | 10,754,707 | -0.13(-0.62%) |
Jan 08, 2024 | 21.07 | 21.25 | 21.00 | 21.13 | 9,521,500 | -0.08(-0.38%) |
Jan 05, 2024 | 21.15 | 21.53 | 21.03 | 21.21 | 21,401,786 | +0.13(+0.62%) |
Jan 04, 2024 | 20.92 | 21.10 | 20.77 | 21.08 | 11,957,495 | +0.02(+0.09%) |
Jan 03, 2024 | 21.08 | 21.22 | 20.91 | 21.06 | 26,266,554 | -0.59(-2.73%) |
Jan 02, 2024 | 21.89 | 21.99 | 21.64 | 21.65 | 13,256,902 | -0.13(-0.60%) |
Dec 29, 2023 | 21.62 | 21.95 | 21.56 | 21.78 | 13,161,243 | -0.21(-0.95%) |
Dec 28, 2023 | 22.17 | 22.25 | 21.96 | 21.99 | 11,246,659 | -0.24(-1.08%) |
Dec 27, 2023 | 22.10 | 22.39 | 22.09 | 22.23 | 13,814,181 | +0.03(+0.14%) |
Dec 26, 2023 | 22.21 | 22.22 | 22.04 | 22.20 | 11,848,290 | +0.08(+0.36%) |
Dec 22, 2023 | 22.41 | 22.53 | 22.05 | 22.12 | 17,236,344 | -0.19(-0.85%) |
Dec 21, 2023 | 22.28 | 22.42 | 22.20 | 22.31 | 17,030,242 | +0.27(+1.23%) |
Dec 20, 2023 | 22.26 | 22.31 | 22.04 | 22.04 | 12,371,016 | +0.01(+0.05%) |
Dec 19, 2023 | 21.91 | 22.13 | 21.89 | 22.03 | 12,739,326 | +0.23(+1.06%) |
Dec 18, 2023 | 21.88 | 21.88 | 21.66 | 21.80 | 12,921,305 | -0.03(-0.14%) |
Dec 15, 2023 | 21.98 | 22.02 | 21.75 | 21.83 | 13,077,989 | -0.32(-1.44%) |
Dec 14, 2023 | 21.99 | 22.18 | 21.99 | 22.15 | 21,376,070 | +0.38(+1.75%) |
Dec 13, 2023 | 20.75 | 21.78 | 20.61 | 21.77 | 34,328,144 | +0.93(+4.46%) |
Dec 12, 2023 | 20.97 | 20.98 | 20.78 | 20.84 | 12,110,635 | -0.07(-0.33%) |
Dec 11, 2023 | 20.97 | 21.00 | 20.81 | 20.91 | 22,835,592 | -0.19(-0.90%) |
Dec 08, 2023 | 21.35 | 21.56 | 21.02 | 21.10 | 28,746,456 | -0.69(-3.17%) |
Dec 07, 2023 | 21.89 | 21.91 | 21.60 | 21.79 | 16,708,237 | -0.14(-0.64%) |
Dec 06, 2023 | 22.17 | 22.20 | 21.87 | 21.93 | 13,352,692 | -0.19(-0.86%) |
Dec 05, 2023 | 22.28 | 22.38 | 21.95 | 22.12 | 27,135,804 | -0.34(-1.51%) |
Dec 04, 2023 | 22.75 | 22.92 | 22.36 | 22.46 | 30,909,712 | -0.87(-3.73%) |
Dec 01, 2023 | 23.09 | 23.37 | 23.05 | 23.33 | 22,107,830 | +0.20(+0.86%) |
Nov 30, 2023 | 22.97 | 23.14 | 22.85 | 23.13 | 14,319,876 | +0.25(+1.09%) |
Nov 29, 2023 | 22.96 | 23.13 | 22.82 | 22.88 | 16,614,372 | -0.04(-0.17%) |
Nov 28, 2023 | 22.68 | 22.92 | 22.59 | 22.92 | 16,979,000 | +0.36(+1.60%) |
Nov 27, 2023 | 22.67 | 22.70 | 22.50 | 22.56 | 19,713,750 | +0.29(+1.30%) |
Nov 24, 2023 | 22.02 | 22.29 | 22.00 | 22.27 | 10,803,306 | +0.60(+2.77%) |
Nov 22, 2023 | 21.70 | 21.82 | 21.57 | 21.67 | 11,151,879 | -0.10(-0.46%) |
Nov 21, 2023 | 21.88 | 22.00 | 21.73 | 21.77 | 15,202,130 | +0.29(+1.35%) |
Nov 20, 2023 | 21.42 | 21.61 | 21.38 | 21.48 | 9,559,671 | -0.27(-1.24%) |
Nov 17, 2023 | 21.79 | 21.86 | 21.68 | 21.75 | 12,296,968 | -0.01(-0.05%) |
Nov 16, 2023 | 21.88 | 22.06 | 21.73 | 21.76 | 20,240,968 | +0.31(+1.45%) |
Nov 15, 2023 | 21.36 | 21.52 | 21.24 | 21.45 | 18,573,756 | +0.28(+1.32%) |
Nov 14, 2023 | 20.92 | 21.24 | 20.87 | 21.17 | 21,718,498 | +0.74(+3.62%) |
Nov 13, 2023 | 20.18 | 20.49 | 20.10 | 20.43 | 11,081,249 | +0.09(+0.44%) |
Nov 10, 2023 | 20.55 | 20.60 | 20.34 | 20.34 | 14,059,612 | -0.35(-1.69%) |
Nov 09, 2023 | 20.75 | 21.07 | 20.65 | 20.69 | 18,719,656 | +0.04(+0.19%) |
Nov 08, 2023 | 20.81 | 20.93 | 20.61 | 20.65 | 14,418,306 | -0.08(-0.39%) |
Nov 07, 2023 | 20.73 | 20.76 | 20.57 | 20.73 | 16,066,668 | -0.35(-1.66%) |
Nov 06, 2023 | 21.22 | 21.23 | 21.07 | 21.08 | 10,251,661 | -0.14(-0.66%) |
Nov 03, 2023 | 21.03 | 21.35 | 20.99 | 21.22 | 21,259,924 | +0.35(+1.68%) |
Nov 02, 2023 | 21.07 | 21.10 | 20.77 | 20.87 | 12,224,715 | -0.10(-0.48%) |
Nov 01, 2023 | 20.82 | 21.09 | 20.66 | 20.97 | 25,210,948 | -0.01(-0.05%) |
Oct 31, 2023 | 21.14 | 21.36 | 20.84 | 20.98 | 17,615,484 | -0.36(-1.69%) |
Oct 30, 2023 | 21.59 | 21.61 | 21.23 | 21.34 | 15,272,155 | +0.16(+0.76%) |
Oct 27, 2023 | 20.92 | 21.18 | 20.76 | 21.18 | 18,629,998 | +0.33(+1.58%) |
Oct 26, 2023 | 20.91 | 20.97 | 20.57 | 20.85 | 14,312,303 | -0.09(-0.43%) |
Oct 25, 2023 | 20.91 | 21.08 | 20.66 | 20.94 | 17,634,928 | -0.08(-0.38%) |
Oct 24, 2023 | 20.92 | 21.09 | 20.86 | 21.02 | 11,487,881 | -0.03(-0.14%) |
Oct 23, 2023 | 21.20 | 21.27 | 21.00 | 21.05 | 14,174,183 | -0.35(-1.64%) |
Oct 20, 2023 | 21.16 | 21.72 | 21.16 | 21.40 | 35,245,760 | +0.29(+1.37%) |
Oct 19, 2023 | 20.94 | 21.16 | 20.75 | 21.11 | 20,288,348 | +0.16(+0.76%) |
Oct 18, 2023 | 21.21 | 21.33 | 20.78 | 20.95 | 20,064,532 | +0.03(+0.14%) |
Oct 17, 2023 | 20.79 | 21.09 | 20.73 | 20.92 | 16,481,111 | +0.24(+1.16%) |
Oct 16, 2023 | 20.72 | 20.83 | 20.66 | 20.68 | 11,972,379 | -0.10(-0.48%) |
Oct 13, 2023 | 20.49 | 20.91 | 20.47 | 20.78 | 28,959,596 | +0.82(+4.11%) |
Oct 12, 2023 | 20.24 | 20.32 | 19.93 | 19.96 | 16,914,656 | -0.22(-1.09%) |
Oct 11, 2023 | 20.19 | 20.27 | 20.07 | 20.18 | 20,056,820 | +0.20(+1.00%) |
Oct 10, 2023 | 19.97 | 20.08 | 19.88 | 19.98 | 12,110,851 | -0.08(-0.40%) |
Oct 09, 2023 | 19.84 | 20.08 | 19.80 | 20.06 | 13,067,372 | +0.33(+1.67%) |
Oct 06, 2023 | 19.66 | 19.82 | 19.26 | 19.73 | 28,298,514 | +0.48(+2.49%) |
Oct 05, 2023 | 19.32 | 19.40 | 18.98 | 19.25 | 16,421,300 | -0.06(-0.31%) |
Oct 04, 2023 | 19.41 | 19.42 | 18.97 | 19.31 | 25,127,180 | -0.13(-0.67%) |
Oct 03, 2023 | 19.26 | 19.62 | 19.21 | 19.44 | 32,230,372 | +0.02(+0.10%) |