Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 28.66 | 28.71 | 28.46 | 28.53 | 22,507,700 | -0.11(-0.38%) |
May 17, 2024 | 28.90 | 28.91 | 28.51 | 28.64 | 26,145,872 | -0.28(-0.97%) |
May 16, 2024 | 28.87 | 29.03 | 28.67 | 28.92 | 40,090,160 | +0.10(+0.35%) |
May 15, 2024 | 28.49 | 28.98 | 28.48 | 28.82 | 38,369,328 | +0.44(+1.55%) |
May 14, 2024 | 28.55 | 28.68 | 28.19 | 28.38 | 23,934,940 | -0.06(-0.21%) |
May 13, 2024 | 28.19 | 28.65 | 28.17 | 28.44 | 39,606,848 | +0.43(+1.54%) |
May 10, 2024 | 28.24 | 28.28 | 27.92 | 28.01 | 25,850,112 | -0.17(-0.60%) |
May 09, 2024 | 27.76 | 28.25 | 27.32 | 28.18 | 47,826,712 | +0.33(+1.18%) |
May 08, 2024 | 27.29 | 27.92 | 27.11 | 27.85 | 39,664,652 | +0.49(+1.80%) |
May 07, 2024 | 27.87 | 28.07 | 26.99 | 27.36 | 66,429,320 | -0.38(-1.38%) |
May 06, 2024 | 27.56 | 27.90 | 27.54 | 27.74 | 60,782,808 | +0.34(+1.26%) |
May 03, 2024 | 27.45 | 27.49 | 27.11 | 27.40 | 61,482,348 | +0.11(+0.40%) |
May 02, 2024 | 26.81 | 27.52 | 26.72 | 27.29 | 71,128,496 | +0.51(+1.91%) |
May 01, 2024 | 25.94 | 27.04 | 25.63 | 26.78 | 98,967,176 | +1.54(+6.09%) |
Apr 30, 2024 | 25.27 | 25.45 | 25.20 | 25.24 | 38,549,656 | -0.02(-0.08%) |
Apr 29, 2024 | 25.20 | 25.47 | 25.16 | 25.26 | 42,285,540 | +0.24(+0.95%) |
Apr 26, 2024 | 24.95 | 25.16 | 24.83 | 25.02 | 47,228,176 | +0.14(+0.55%) |
Apr 25, 2024 | 25.88 | 26.04 | 24.87 | 24.88 | 48,354,440 | -1.00(-3.84%) |
Apr 24, 2024 | 25.86 | 25.95 | 25.65 | 25.88 | 24,911,418 | -0.05(-0.19%) |
Apr 23, 2024 | 25.94 | 26.08 | 25.80 | 25.93 | 24,660,402 | +0.06(+0.23%) |
Apr 22, 2024 | 25.61 | 26.11 | 25.54 | 25.87 | 36,211,244 | +0.26(+1.00%) |
Apr 19, 2024 | 25.01 | 25.61 | 24.97 | 25.61 | 38,951,492 | +0.60(+2.40%) |
Apr 18, 2024 | 24.97 | 25.08 | 24.86 | 25.01 | 36,475,240 | -0.03(-0.12%) |
Apr 17, 2024 | 25.31 | 25.31 | 24.88 | 25.04 | 44,473,620 | -0.27(-1.05%) |
Apr 16, 2024 | 25.44 | 25.60 | 25.30 | 25.31 | 29,304,936 | -0.22(-0.85%) |
Apr 15, 2024 | 25.53 | 25.78 | 25.37 | 25.53 | 36,186,396 | +0.05(+0.19%) |
Apr 12, 2024 | 25.86 | 25.93 | 25.45 | 25.48 | 43,687,752 | -0.47(-1.82%) |
Apr 11, 2024 | 25.96 | 26.06 | 25.74 | 25.95 | 33,321,866 | +0.02(+0.08%) |
Apr 10, 2024 | 26.13 | 26.20 | 25.77 | 25.93 | 45,198,324 | -0.45(-1.72%) |
Apr 09, 2024 | 26.37 | 27.01 | 26.25 | 26.38 | 46,166,136 | +0.20(+0.75%) |
Apr 08, 2024 | 26.20 | 26.42 | 26.13 | 26.19 | 24,796,572 | -0.08(-0.30%) |
Apr 05, 2024 | 26.17 | 26.30 | 25.96 | 26.26 | 40,482,040 | +0.01(+0.04%) |
Apr 04, 2024 | 26.90 | 26.99 | 26.24 | 26.25 | 42,536,768 | -0.56(-2.09%) |
Apr 03, 2024 | 27.10 | 27.34 | 26.80 | 26.82 | 37,364,980 | -0.33(-1.20%) |
Apr 02, 2024 | 27.16 | 27.34 | 27.00 | 27.14 | 32,935,612 | -0.17(-0.61%) |
Apr 01, 2024 | 27.35 | 27.46 | 27.17 | 27.31 | 26,986,046 | -0.03(-0.11%) |
Mar 28, 2024 | 27.41 | 27.46 | 27.45 | 27.34 | 43,517,484 | -0.03(-0.11%) |
Mar 27, 2024 | 27.30 | 27.52 | 27.13 | 27.37 | 34,748,596 | +0.19(+0.69%) |
Mar 26, 2024 | 27.04 | 27.22 | 26.90 | 27.18 | 38,772,236 | +0.16(+0.58%) |
Mar 25, 2024 | 26.84 | 27.07 | 26.70 | 27.02 | 31,577,152 | +0.07(+0.26%) |
Mar 22, 2024 | 27.06 | 27.43 | 26.93 | 26.95 | 29,265,042 | -0.30(-1.08%) |
Mar 21, 2024 | 27.34 | 27.62 | 27.22 | 27.25 | 30,095,984 | -0.04(-0.14%) |
Mar 20, 2024 | 27.07 | 27.32 | 26.81 | 27.29 | 34,972,748 | +0.07(+0.25%) |
Mar 19, 2024 | 27.26 | 27.37 | 26.91 | 27.22 | 29,454,568 | -0.09(-0.32%) |
Mar 18, 2024 | 27.59 | 27.61 | 27.20 | 27.31 | 36,921,616 | -0.22(-0.79%) |
Mar 15, 2024 | 27.54 | 27.86 | 27.45 | 27.52 | 77,229,784 | -0.19(-0.68%) |
Mar 14, 2024 | 27.83 | 27.86 | 27.36 | 27.71 | 36,968,084 | -0.09(-0.32%) |
Mar 13, 2024 | 27.87 | 28.26 | 27.77 | 27.80 | 39,846,508 | +0.21(+0.75%) |
Mar 12, 2024 | 27.89 | 27.92 | 27.35 | 27.59 | 49,472,140 | -0.35(-1.27%) |
Mar 11, 2024 | 26.90 | 27.97 | 26.90 | 27.95 | 53,370,364 | +1.13(+4.22%) |
Mar 08, 2024 | 26.48 | 26.89 | 26.45 | 26.82 | 46,598,976 | +0.42(+1.61%) |
Mar 07, 2024 | 26.80 | 26.91 | 26.36 | 26.39 | 46,557,704 | -0.39(-1.47%) |
Mar 06, 2024 | 26.50 | 26.89 | 26.39 | 26.79 | 86,141,592 | +1.09(+4.26%) |
Mar 05, 2024 | 25.49 | 26.03 | 25.31 | 25.69 | 75,485,456 | +0.19(+0.73%) |
Mar 04, 2024 | 25.91 | 26.07 | 25.23 | 25.51 | 87,958,144 | -0.69(-2.63%) |
Mar 01, 2024 | 26.43 | 26.50 | 26.12 | 26.20 | 47,092,448 | +0.03(+0.11%) |
Feb 29, 2024 | 26.67 | 26.79 | 26.16 | 26.17 | 55,822,620 | -0.47(-1.78%) |
Feb 28, 2024 | 26.56 | 26.83 | 26.42 | 26.64 | 31,448,008 | +0.15(+0.56%) |
Feb 27, 2024 | 26.72 | 26.80 | 26.41 | 26.49 | 39,178,472 | -0.29(-1.07%) |
Feb 26, 2024 | 27.26 | 27.26 | 26.67 | 26.78 | 46,342,344 | -0.57(-2.09%) |
Feb 23, 2024 | 27.34 | 27.67 | 27.28 | 27.35 | 33,683,080 | +0.21(+0.76%) |
Feb 22, 2024 | 27.18 | 27.28 | 26.78 | 27.14 | 32,431,290 | -0.12(-0.43%) |
Feb 21, 2024 | 27.19 | 27.26 | 26.95 | 27.26 | 27,761,210 | +0.08(+0.29%) |
Feb 20, 2024 | 27.20 | 27.72 | 27.11 | 27.18 | 34,696,976 | -0.03(-0.11%) |
Feb 16, 2024 | 27.14 | 27.48 | 26.81 | 27.21 | 36,498,148 | +0.11(+0.40%) |
Feb 15, 2024 | 26.85 | 27.39 | 26.82 | 27.10 | 36,638,580 | +0.39(+1.48%) |
Feb 14, 2024 | 26.61 | 26.77 | 26.51 | 26.71 | 25,658,830 | +0.14(+0.52%) |
Feb 13, 2024 | 27.13 | 27.42 | 26.46 | 26.57 | 38,465,628 | -0.68(-2.49%) |
Feb 12, 2024 | 27.13 | 27.60 | 27.11 | 27.25 | 30,768,718 | +0.10(+0.36%) |
Feb 09, 2024 | 27.15 | 27.18 | 26.97 | 27.15 | 29,501,054 | -0.01(-0.04%) |
Feb 08, 2024 | 27.15 | 27.28 | 27.00 | 27.16 | 29,706,636 | +0.01(+0.04%) |
Feb 07, 2024 | 27.14 | 27.24 | 26.89 | 27.15 | 37,415,140 | +0.06(+0.22%) |
Feb 06, 2024 | 26.26 | 27.31 | 26.18 | 27.09 | 57,817,728 | +0.92(+3.50%) |
Feb 05, 2024 | 26.54 | 26.54 | 26.13 | 26.18 | 43,232,232 | -0.35(-1.34%) |
Feb 02, 2024 | 26.78 | 26.80 | 26.29 | 26.53 | 52,498,592 | -0.35(-1.32%) |
Feb 01, 2024 | 26.70 | 26.92 | 26.33 | 26.88 | 54,668,988 | +0.21(+0.78%) |
Jan 31, 2024 | 26.77 | 27.10 | 26.38 | 26.68 | 82,373,208 | +0.06(+0.22%) |
Jan 30, 2024 | 27.48 | 27.95 | 26.55 | 26.62 | 87,309,056 | -0.45(-1.67%) |
Jan 29, 2024 | 27.11 | 27.22 | 26.90 | 27.07 | 67,951,032 | +0.01(+0.04%) |
Jan 26, 2024 | 27.22 | 27.50 | 26.95 | 27.06 | 47,783,764 | +0.00(+0.00%) |
Jan 25, 2024 | 27.41 | 27.51 | 27.04 | 27.06 | 48,271,612 | -0.43(-1.58%) |
Jan 24, 2024 | 27.70 | 27.93 | 27.50 | 27.50 | 43,985,544 | -0.10(-0.35%) |
Jan 23, 2024 | 27.60 | 27.81 | 27.32 | 27.59 | 34,524,792 | +0.12(+0.42%) |
Jan 22, 2024 | 27.49 | 27.78 | 27.11 | 27.48 | 42,974,668 | +0.03(+0.11%) |
Jan 19, 2024 | 27.20 | 27.54 | 27.11 | 27.45 | 36,628,432 | +0.18(+0.68%) |
Jan 18, 2024 | 27.21 | 27.30 | 26.79 | 27.26 | 51,813,172 | -0.06(-0.21%) |
Jan 17, 2024 | 27.33 | 27.69 | 27.11 | 27.32 | 34,309,168 | -0.16(-0.60%) |
Jan 16, 2024 | 27.76 | 27.87 | 27.39 | 27.49 | 40,015,344 | -0.37(-1.32%) |
Jan 12, 2024 | 27.62 | 28.09 | 27.60 | 27.85 | 31,295,678 | +0.29(+1.06%) |
Jan 11, 2024 | 27.98 | 28.06 | 27.44 | 27.56 | 48,284,324 | -0.57(-2.04%) |
Jan 10, 2024 | 28.50 | 28.52 | 28.02 | 28.14 | 38,199,900 | -0.40(-1.39%) |
Jan 09, 2024 | 28.73 | 28.98 | 28.46 | 28.53 | 41,007,948 | -0.17(-0.61%) |
Jan 08, 2024 | 28.50 | 28.81 | 28.31 | 28.71 | 33,960,168 | +0.11(+0.37%) |
Jan 05, 2024 | 28.16 | 28.62 | 27.90 | 28.60 | 34,633,196 | +0.37(+1.31%) |
Jan 04, 2024 | 28.91 | 29.07 | 28.17 | 28.23 | 46,884,460 | -0.62(-2.15%) |
Jan 03, 2024 | 29.12 | 29.15 | 28.54 | 28.85 | 44,716,816 | +0.00(+0.00%) |
Jan 02, 2024 | 28.03 | 29.39 | 27.98 | 28.85 | 59,651,664 | +0.91(+3.27%) |
Dec 29, 2023 | 27.93 | 28.02 | 27.70 | 27.94 | 31,284,784 | +0.00(+0.00%) |
Dec 28, 2023 | 27.77 | 28.17 | 27.74 | 27.94 | 31,348,300 | +0.17(+0.63%) |
Dec 27, 2023 | 27.63 | 27.88 | 27.48 | 27.77 | 36,051,344 | +0.19(+0.70%) |
Dec 26, 2023 | 27.58 | 27.69 | 27.42 | 27.57 | 31,036,666 | +0.01(+0.04%) |
Dec 22, 2023 | 27.60 | 27.94 | 27.35 | 27.56 | 36,229,760 | +0.09(+0.32%) |
Dec 21, 2023 | 27.04 | 27.52 | 26.96 | 27.48 | 52,579,452 | +0.66(+2.46%) |
Dec 20, 2023 | 27.36 | 27.43 | 26.80 | 26.82 | 56,609,668 | -0.51(-1.88%) |
Dec 19, 2023 | 26.48 | 27.41 | 26.47 | 27.33 | 72,125,664 | +1.07(+4.07%) |
Dec 18, 2023 | 26.13 | 26.50 | 25.93 | 26.26 | 65,217,320 | +0.42(+1.61%) |
Dec 15, 2023 | 25.36 | 26.19 | 25.31 | 25.85 | 142,723,600 | +0.49(+1.91%) |
Dec 14, 2023 | 25.97 | 26.51 | 25.24 | 25.36 | 104,822,504 | -0.51(-1.99%) |
Dec 13, 2023 | 25.51 | 25.94 | 25.00 | 25.87 | 162,373,040 | -1.86(-6.72%) |
Dec 12, 2023 | 27.78 | 28.01 | 27.51 | 27.74 | 50,030,292 | -0.06(-0.21%) |
Dec 11, 2023 | 27.93 | 27.96 | 27.60 | 27.80 | 38,939,328 | -0.14(-0.49%) |
Dec 08, 2023 | 27.81 | 28.11 | 27.75 | 27.93 | 32,858,834 | +0.15(+0.52%) |
Dec 07, 2023 | 27.97 | 28.04 | 27.66 | 27.79 | 36,778,264 | -0.16(-0.56%) |
Dec 06, 2023 | 28.23 | 28.53 | 27.87 | 27.94 | 34,388,080 | -0.29(-1.03%) |
Dec 05, 2023 | 28.35 | 28.73 | 28.21 | 28.23 | 41,045,804 | -0.18(-0.65%) |
Dec 04, 2023 | 28.16 | 28.77 | 28.16 | 28.42 | 48,833,708 | +0.36(+1.28%) |
Dec 01, 2023 | 28.12 | 28.53 | 27.47 | 28.06 | 106,769,672 | -1.51(-5.12%) |
Nov 30, 2023 | 29.42 | 29.61 | 29.08 | 29.57 | 46,623,084 | +0.38(+1.30%) |
Nov 29, 2023 | 28.89 | 29.33 | 28.85 | 29.19 | 27,116,710 | +0.38(+1.31%) |
Nov 28, 2023 | 29.22 | 29.22 | 28.76 | 28.82 | 30,377,266 | -0.44(-1.49%) |
Nov 27, 2023 | 29.84 | 29.84 | 29.15 | 29.25 | 26,844,060 | -0.35(-1.18%) |
Nov 24, 2023 | 29.48 | 29.80 | 29.48 | 29.60 | 11,467,642 | +0.17(+0.59%) |
Nov 22, 2023 | 29.49 | 29.68 | 29.25 | 29.43 | 19,813,956 | +0.02(+0.07%) |
Nov 21, 2023 | 29.14 | 29.47 | 28.88 | 29.41 | 26,767,366 | +0.31(+1.07%) |
Nov 20, 2023 | 29.02 | 29.25 | 28.88 | 29.10 | 27,135,220 | +0.06(+0.20%) |
Nov 17, 2023 | 29.04 | 29.12 | 28.86 | 29.04 | 27,904,472 | +0.15(+0.50%) |
Nov 16, 2023 | 29.38 | 29.55 | 28.60 | 28.89 | 33,386,250 | -0.41(-1.39%) |
Nov 15, 2023 | 28.35 | 29.46 | 28.35 | 29.30 | 44,892,476 | +0.90(+3.18%) |
Nov 14, 2023 | 28.23 | 28.83 | 28.14 | 28.40 | 41,288,304 | +0.27(+0.97%) |
Nov 13, 2023 | 28.48 | 28.50 | 28.08 | 28.13 | 36,568,272 | -0.49(-1.70%) |
Nov 10, 2023 | 28.87 | 28.94 | 28.17 | 28.61 | 34,888,096 | -0.19(-0.67%) |
Nov 09, 2023 | 29.59 | 29.61 | 28.76 | 28.81 | 29,590,664 | -0.71(-2.40%) |
Nov 08, 2023 | 29.61 | 29.97 | 29.26 | 29.51 | 30,815,870 | -0.41(-1.38%) |
Nov 07, 2023 | 29.76 | 30.06 | 29.58 | 29.93 | 18,844,708 | +0.07(+0.22%) |
Nov 06, 2023 | 29.99 | 30.08 | 29.64 | 29.86 | 28,587,858 | -0.08(-0.26%) |
Nov 03, 2023 | 29.59 | 30.06 | 29.53 | 29.94 | 30,357,344 | +0.73(+2.49%) |
Nov 02, 2023 | 29.22 | 29.35 | 28.93 | 29.21 | 31,055,642 | -0.01(-0.03%) |