Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.15 | 31.50 | 30.68 | 30.75 | 2,203,802 | -1.07(-3.36%) |
May 21, 2024 | 31.75 | 32.17 | 31.04 | 31.82 | 2,096,269 | -0.42(-1.30%) |
May 20, 2024 | 32.00 | 32.71 | 31.81 | 32.24 | 1,228,421 | -0.01(-0.03%) |
May 17, 2024 | 31.80 | 32.33 | 31.70 | 32.25 | 1,020,342 | +0.54(+1.70%) |
May 16, 2024 | 31.79 | 31.89 | 31.39 | 31.71 | 1,451,830 | +0.39(+1.25%) |
May 15, 2024 | 30.53 | 31.32 | 30.05 | 31.32 | 2,905,957 | +0.38(+1.23%) |
May 14, 2024 | 30.91 | 31.30 | 30.65 | 30.94 | 1,520,484 | -0.61(-1.93%) |
May 13, 2024 | 31.32 | 31.75 | 31.19 | 31.55 | 1,270,068 | +0.51(+1.64%) |
May 10, 2024 | 31.92 | 31.97 | 30.95 | 31.04 | 1,500,839 | -0.77(-2.42%) |
May 09, 2024 | 31.44 | 31.84 | 31.33 | 31.81 | 1,063,517 | +0.29(+0.92%) |
May 08, 2024 | 30.79 | 31.61 | 30.62 | 31.52 | 1,911,885 | +0.19(+0.61%) |
May 07, 2024 | 31.21 | 31.79 | 30.80 | 31.33 | 2,358,446 | -0.09(-0.29%) |
May 06, 2024 | 31.29 | 31.62 | 30.90 | 31.42 | 3,165,055 | +0.40(+1.29%) |
May 03, 2024 | 31.34 | 31.48 | 30.92 | 31.02 | 1,613,054 | -0.24(-0.77%) |
May 02, 2024 | 31.27 | 31.61 | 30.84 | 31.26 | 1,574,240 | +0.15(+0.48%) |
May 01, 2024 | 32.29 | 32.87 | 30.96 | 31.11 | 2,364,799 | -1.81(-5.50%) |
Apr 30, 2024 | 33.43 | 33.54 | 32.47 | 32.92 | 1,725,029 | -0.75(-2.23%) |
Apr 29, 2024 | 34.23 | 34.42 | 33.59 | 33.67 | 1,193,071 | -0.62(-1.81%) |
Apr 26, 2024 | 34.63 | 34.67 | 33.97 | 34.29 | 992,398 | +0.10(+0.29%) |
Apr 25, 2024 | 33.51 | 34.21 | 33.02 | 34.19 | 1,327,926 | +0.46(+1.36%) |
Apr 24, 2024 | 33.65 | 33.99 | 33.30 | 33.73 | 1,482,582 | -0.04(-0.12%) |
Apr 23, 2024 | 32.59 | 33.83 | 32.53 | 33.77 | 1,225,654 | +0.71(+2.15%) |
Apr 22, 2024 | 32.32 | 33.07 | 32.11 | 33.06 | 841,712 | -0.01(-0.03%) |
Apr 19, 2024 | 33.13 | 33.64 | 33.05 | 33.07 | 1,396,926 | -0.18(-0.54%) |
Apr 18, 2024 | 33.60 | 33.82 | 32.99 | 33.25 | 1,175,539 | -0.28(-0.84%) |
Apr 17, 2024 | 34.59 | 35.05 | 33.35 | 33.53 | 2,787,737 | -1.75(-4.96%) |
Apr 16, 2024 | 35.26 | 35.53 | 34.94 | 35.28 | 1,650,653 | -0.10(-0.28%) |
Apr 15, 2024 | 34.86 | 35.41 | 34.23 | 35.38 | 2,813,115 | +0.12(+0.34%) |
Apr 12, 2024 | 36.21 | 36.51 | 35.04 | 35.26 | 2,692,397 | +0.10(+0.28%) |
Apr 11, 2024 | 35.16 | 35.21 | 34.60 | 35.16 | 966,858 | -0.14(-0.40%) |
Apr 10, 2024 | 34.90 | 35.36 | 34.24 | 35.30 | 1,578,766 | +0.66(+1.91%) |
Apr 09, 2024 | 35.30 | 35.42 | 34.40 | 34.64 | 741,623 | -0.60(-1.70%) |
Apr 08, 2024 | 35.47 | 35.70 | 34.51 | 35.24 | 1,651,756 | -0.10(-0.28%) |
Apr 05, 2024 | 35.66 | 36.02 | 35.29 | 35.34 | 1,081,230 | +0.03(+0.08%) |
Apr 04, 2024 | 34.63 | 35.75 | 34.21 | 35.31 | 1,587,241 | +0.70(+2.02%) |
Apr 03, 2024 | 34.56 | 34.87 | 34.50 | 34.61 | 1,116,933 | +0.43(+1.26%) |
Apr 02, 2024 | 33.99 | 34.19 | 33.52 | 34.18 | 1,098,565 | +0.80(+2.40%) |
Apr 01, 2024 | 33.16 | 33.66 | 32.93 | 33.38 | 1,198,301 | +0.38(+1.15%) |
Mar 28, 2024 | 32.85 | 33.20 | 32.69 | 33.00 | 911,781 | +0.59(+1.82%) |
Mar 27, 2024 | 32.02 | 32.42 | 31.98 | 32.41 | 858,525 | +0.21(+0.65%) |
Mar 26, 2024 | 32.70 | 32.70 | 32.19 | 32.20 | 982,653 | -0.36(-1.11%) |
Mar 25, 2024 | 32.06 | 32.82 | 32.06 | 32.56 | 1,035,903 | +0.78(+2.45%) |
Mar 22, 2024 | 32.19 | 32.21 | 31.59 | 31.78 | 689,304 | -0.30(-0.94%) |
Mar 21, 2024 | 32.07 | 32.19 | 31.64 | 32.08 | 1,028,217 | -0.19(-0.59%) |
Mar 20, 2024 | 32.22 | 32.40 | 31.81 | 32.27 | 1,667,235 | -0.68(-2.06%) |
Mar 19, 2024 | 32.83 | 33.09 | 32.77 | 32.95 | 985,988 | +0.33(+1.01%) |
Mar 18, 2024 | 32.22 | 32.79 | 31.98 | 32.62 | 1,221,558 | +0.88(+2.77%) |
Mar 15, 2024 | 31.46 | 31.87 | 31.38 | 31.74 | 956,852 | +0.24(+0.76%) |
Mar 14, 2024 | 31.24 | 31.75 | 31.16 | 31.50 | 1,489,140 | +0.63(+2.04%) |
Mar 13, 2024 | 30.61 | 30.92 | 30.38 | 30.87 | 1,668,566 | +1.15(+3.87%) |
Mar 12, 2024 | 29.74 | 30.18 | 29.52 | 29.72 | 1,634,076 | -0.16(-0.54%) |
Mar 11, 2024 | 29.36 | 29.97 | 28.95 | 29.88 | 1,211,904 | +0.43(+1.46%) |
Mar 08, 2024 | 29.85 | 29.88 | 29.15 | 29.45 | 1,766,150 | -0.50(-1.67%) |
Mar 07, 2024 | 29.47 | 30.29 | 29.43 | 29.95 | 1,770,783 | +0.09(+0.30%) |
Mar 06, 2024 | 30.00 | 30.56 | 29.82 | 29.86 | 1,780,983 | +0.50(+1.70%) |
Mar 05, 2024 | 29.56 | 30.09 | 29.23 | 29.36 | 1,644,548 | -0.57(-1.90%) |
Mar 04, 2024 | 30.67 | 30.72 | 29.70 | 29.93 | 1,770,670 | -0.35(-1.16%) |
Mar 01, 2024 | 30.17 | 30.92 | 30.05 | 30.28 | 2,278,467 | +0.95(+3.24%) |
Feb 29, 2024 | 29.57 | 29.95 | 29.20 | 29.33 | 1,356,400 | -0.21(-0.71%) |
Feb 28, 2024 | 30.14 | 30.32 | 29.32 | 29.54 | 1,755,496 | -0.25(-0.84%) |
Feb 27, 2024 | 29.45 | 30.02 | 29.42 | 29.79 | 1,371,561 | +0.55(+1.88%) |
Feb 26, 2024 | 28.47 | 29.57 | 28.40 | 29.24 | 1,457,629 | +0.60(+2.09%) |
Feb 23, 2024 | 28.75 | 29.07 | 28.43 | 28.64 | 2,335,095 | -1.08(-3.63%) |
Feb 22, 2024 | 29.21 | 29.95 | 29.14 | 29.72 | 1,141,483 | +0.26(+0.88%) |
Feb 21, 2024 | 28.98 | 29.51 | 28.94 | 29.46 | 1,740,090 | +0.32(+1.10%) |
Feb 20, 2024 | 29.86 | 29.86 | 28.87 | 29.14 | 2,646,027 | -0.70(-2.35%) |
Feb 16, 2024 | 29.46 | 29.98 | 29.24 | 29.84 | 1,751,064 | +0.35(+1.19%) |
Feb 15, 2024 | 28.90 | 29.88 | 28.89 | 29.49 | 1,738,750 | +0.78(+2.72%) |
Feb 14, 2024 | 29.86 | 30.19 | 28.61 | 28.71 | 2,495,843 | -0.77(-2.61%) |
Feb 13, 2024 | 29.56 | 29.88 | 29.12 | 29.48 | 1,844,958 | +0.21(+0.72%) |
Feb 12, 2024 | 28.94 | 29.37 | 28.91 | 29.27 | 1,216,615 | +0.21(+0.72%) |
Feb 09, 2024 | 29.13 | 29.38 | 28.64 | 29.06 | 2,219,026 | +0.28(+0.97%) |
Feb 08, 2024 | 28.14 | 28.89 | 28.10 | 28.78 | 3,644,836 | +1.26(+4.58%) |
Feb 07, 2024 | 27.16 | 27.53 | 27.00 | 27.52 | 3,011,222 | +0.48(+1.78%) |
Feb 06, 2024 | 26.97 | 27.33 | 26.64 | 27.04 | 2,779,620 | +0.35(+1.31%) |
Feb 05, 2024 | 26.39 | 26.91 | 25.74 | 26.69 | 3,490,828 | +0.54(+2.07%) |
Feb 02, 2024 | 26.46 | 26.62 | 25.89 | 26.15 | 4,379,126 | -1.07(-3.93%) |
Feb 01, 2024 | 28.93 | 29.20 | 27.11 | 27.22 | 5,866,258 | -1.25(-4.39%) |
Jan 31, 2024 | 29.59 | 29.61 | 28.31 | 28.47 | 3,279,623 | -1.46(-4.88%) |
Jan 30, 2024 | 29.36 | 30.12 | 29.14 | 29.93 | 1,939,051 | +0.51(+1.73%) |
Jan 29, 2024 | 29.68 | 29.70 | 28.98 | 29.42 | 2,684,870 | -0.71(-2.36%) |
Jan 26, 2024 | 29.32 | 30.20 | 28.66 | 30.13 | 2,976,047 | +0.66(+2.24%) |
Jan 25, 2024 | 28.98 | 29.64 | 28.66 | 29.47 | 2,327,173 | +1.13(+3.99%) |
Jan 24, 2024 | 27.97 | 28.58 | 27.70 | 28.34 | 2,242,464 | +0.64(+2.31%) |
Jan 23, 2024 | 27.45 | 28.15 | 27.33 | 27.70 | 1,774,083 | -0.06(-0.22%) |
Jan 22, 2024 | 27.17 | 28.23 | 27.04 | 27.76 | 3,216,353 | +0.75(+2.78%) |
Jan 19, 2024 | 27.47 | 27.64 | 26.63 | 27.01 | 2,068,619 | -0.17(-0.63%) |
Jan 18, 2024 | 26.78 | 27.41 | 26.40 | 27.18 | 2,366,912 | +0.62(+2.33%) |
Jan 17, 2024 | 25.61 | 26.61 | 25.47 | 26.56 | 3,093,156 | +0.36(+1.37%) |
Jan 16, 2024 | 26.87 | 26.98 | 26.16 | 26.20 | 2,576,880 | -0.68(-2.53%) |
Jan 12, 2024 | 27.78 | 28.10 | 26.54 | 26.88 | 4,363,968 | +0.34(+1.28%) |
Jan 11, 2024 | 26.97 | 27.33 | 26.16 | 26.54 | 3,231,659 | +0.76(+2.95%) |
Jan 10, 2024 | 26.84 | 27.11 | 25.63 | 25.78 | 3,086,357 | -0.47(-1.79%) |
Jan 09, 2024 | 26.23 | 26.62 | 25.81 | 26.25 | 3,206,429 | +0.57(+2.22%) |
Jan 08, 2024 | 25.39 | 25.70 | 24.99 | 25.68 | 6,157,076 | -1.79(-6.52%) |
Jan 05, 2024 | 27.38 | 27.70 | 27.05 | 27.47 | 2,220,082 | +1.00(+3.78%) |
Jan 04, 2024 | 27.07 | 27.21 | 25.80 | 26.47 | 3,687,470 | -0.68(-2.50%) |
Jan 03, 2024 | 26.29 | 27.27 | 26.15 | 27.15 | 4,630,823 | +1.62(+6.35%) |
Jan 02, 2024 | 26.75 | 26.75 | 25.35 | 25.53 | 5,439,925 | -0.57(-2.18%) |
Dec 29, 2023 | 26.85 | 26.89 | 26.07 | 26.10 | 4,542,299 | -0.42(-1.58%) |
Dec 28, 2023 | 27.51 | 27.88 | 26.39 | 26.52 | 5,253,962 | -1.39(-4.98%) |
Dec 27, 2023 | 28.69 | 28.86 | 27.90 | 27.91 | 2,365,115 | -0.78(-2.72%) |
Dec 26, 2023 | 28.98 | 29.36 | 28.62 | 28.69 | 3,187,957 | +1.08(+3.91%) |
Dec 22, 2023 | 28.35 | 28.55 | 27.50 | 27.61 | 2,466,622 | -0.39(-1.39%) |
Dec 21, 2023 | 27.52 | 28.11 | 27.45 | 28.00 | 2,365,410 | -0.01(-0.04%) |
Dec 20, 2023 | 29.01 | 29.12 | 28.00 | 28.01 | 3,157,759 | -0.55(-1.93%) |
Dec 19, 2023 | 27.83 | 28.66 | 27.77 | 28.56 | 2,683,624 | +0.91(+3.29%) |
Dec 18, 2023 | 28.14 | 28.75 | 27.33 | 27.65 | 3,495,008 | +0.68(+2.52%) |
Dec 15, 2023 | 27.04 | 27.14 | 26.06 | 26.97 | 2,085,872 | -0.02(-0.07%) |
Dec 14, 2023 | 26.78 | 27.36 | 26.76 | 26.99 | 3,788,201 | +1.33(+5.18%) |
Dec 13, 2023 | 24.94 | 25.68 | 24.90 | 25.66 | 3,487,873 | +0.83(+3.34%) |
Dec 12, 2023 | 25.33 | 25.37 | 24.59 | 24.83 | 5,491,957 | -1.79(-6.72%) |
Dec 11, 2023 | 26.31 | 26.74 | 25.99 | 26.62 | 2,208,291 | +0.35(+1.33%) |
Dec 08, 2023 | 26.03 | 26.51 | 25.84 | 26.27 | 2,902,113 | +0.93(+3.67%) |
Dec 07, 2023 | 25.74 | 25.81 | 24.88 | 25.34 | 3,281,345 | +0.15(+0.60%) |
Dec 06, 2023 | 25.92 | 26.14 | 25.08 | 25.19 | 6,577,110 | -1.82(-6.74%) |
Dec 05, 2023 | 28.08 | 28.40 | 26.99 | 27.01 | 3,445,571 | -0.88(-3.16%) |
Dec 04, 2023 | 27.80 | 28.71 | 27.28 | 27.89 | 3,969,940 | -0.19(-0.68%) |