Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.05 | 29.31 | 28.90 | 29.20 | 20,773,152 | -0.61(-2.05%) |
May 30, 2024 | 29.31 | 29.87 | 29.29 | 29.81 | 19,525,866 | +0.37(+1.26%) |
May 29, 2024 | 29.15 | 29.51 | 29.13 | 29.44 | 13,557,833 | -0.42(-1.41%) |
May 28, 2024 | 30.04 | 30.27 | 29.72 | 29.86 | 15,640,756 | -0.02(-0.07%) |
May 24, 2024 | 29.83 | 30.07 | 29.71 | 29.88 | 15,432,131 | -0.05(-0.17%) |
May 23, 2024 | 30.43 | 30.66 | 29.82 | 29.93 | 32,503,564 | -0.82(-2.67%) |
May 22, 2024 | 31.07 | 31.36 | 30.73 | 30.75 | 17,025,936 | -0.41(-1.32%) |
May 21, 2024 | 31.17 | 31.45 | 30.95 | 31.16 | 24,038,148 | -0.73(-2.29%) |
May 20, 2024 | 31.92 | 32.27 | 31.73 | 31.89 | 20,933,246 | -0.37(-1.15%) |
May 17, 2024 | 32.17 | 32.63 | 31.85 | 32.26 | 37,542,216 | +0.10(+0.31%) |
May 16, 2024 | 31.47 | 32.23 | 31.16 | 32.16 | 38,162,808 | +0.83(+2.65%) |
May 15, 2024 | 31.41 | 31.41 | 30.91 | 31.33 | 14,769,825 | +0.36(+1.16%) |
May 14, 2024 | 30.87 | 31.07 | 30.79 | 30.97 | 17,435,234 | -0.27(-0.86%) |
May 13, 2024 | 30.74 | 31.37 | 30.71 | 31.24 | 29,184,120 | +1.14(+3.79%) |
May 10, 2024 | 30.33 | 30.44 | 29.95 | 30.10 | 19,494,858 | -0.06(-0.20%) |
May 09, 2024 | 30.23 | 30.36 | 29.87 | 30.16 | 19,171,696 | +0.59(+2.00%) |
May 08, 2024 | 29.20 | 29.61 | 29.17 | 29.57 | 22,537,120 | -0.20(-0.67%) |
May 07, 2024 | 29.85 | 29.86 | 29.55 | 29.77 | 22,987,898 | -0.70(-2.30%) |
May 06, 2024 | 30.68 | 30.78 | 30.29 | 30.47 | 14,445,671 | -0.20(-0.65%) |
May 03, 2024 | 30.27 | 30.68 | 30.12 | 30.67 | 30,545,200 | +0.50(+1.66%) |
May 02, 2024 | 29.24 | 30.50 | 29.22 | 30.17 | 49,065,652 | +2.20(+7.87%) |
May 01, 2024 | 27.87 | 28.34 | 27.82 | 27.97 | 14,117,209 | +0.10(+0.36%) |
Apr 30, 2024 | 28.30 | 28.44 | 27.83 | 27.87 | 27,572,304 | -0.84(-2.93%) |
Apr 29, 2024 | 28.64 | 28.81 | 28.42 | 28.71 | 13,438,616 | -0.09(-0.31%) |
Apr 26, 2024 | 28.69 | 29.03 | 28.56 | 28.80 | 21,409,096 | +0.79(+2.82%) |
Apr 25, 2024 | 27.51 | 28.03 | 27.48 | 28.01 | 16,108,957 | +0.05(+0.18%) |
Apr 24, 2024 | 27.79 | 28.01 | 27.71 | 27.96 | 25,618,588 | +0.63(+2.31%) |
Apr 23, 2024 | 26.93 | 27.36 | 26.89 | 27.33 | 25,187,564 | +0.77(+2.90%) |
Apr 22, 2024 | 25.90 | 26.61 | 25.83 | 26.56 | 24,217,542 | +1.05(+4.12%) |
Apr 19, 2024 | 25.44 | 25.54 | 25.34 | 25.51 | 17,976,306 | -0.15(-0.58%) |
Apr 18, 2024 | 25.61 | 25.85 | 25.57 | 25.66 | 15,704,273 | +0.21(+0.83%) |
Apr 17, 2024 | 25.64 | 25.65 | 25.38 | 25.45 | 17,083,936 | -0.10(-0.39%) |
Apr 16, 2024 | 25.65 | 25.80 | 25.45 | 25.55 | 18,883,120 | -0.38(-1.47%) |
Apr 15, 2024 | 26.42 | 26.48 | 25.83 | 25.93 | 14,749,803 | -0.15(-0.58%) |
Apr 12, 2024 | 26.64 | 26.67 | 26.03 | 26.08 | 29,369,292 | -1.14(-4.19%) |
Apr 11, 2024 | 27.21 | 27.42 | 27.00 | 27.22 | 14,350,812 | +0.24(+0.89%) |
Apr 10, 2024 | 26.96 | 27.25 | 26.84 | 26.98 | 16,078,202 | -0.10(-0.37%) |
Apr 09, 2024 | 26.81 | 27.09 | 26.75 | 27.08 | 15,073,082 | +0.43(+1.61%) |
Apr 08, 2024 | 26.55 | 26.84 | 26.55 | 26.65 | 8,961,743 | +0.07(+0.26%) |
Apr 05, 2024 | 26.50 | 26.64 | 26.39 | 26.58 | 13,148,186 | +0.06(+0.23%) |
Apr 04, 2024 | 27.02 | 27.11 | 26.51 | 26.52 | 13,602,706 | -0.30(-1.12%) |
Apr 03, 2024 | 26.60 | 26.87 | 26.59 | 26.82 | 10,398,557 | -0.12(-0.45%) |
Apr 02, 2024 | 26.77 | 27.05 | 26.71 | 26.94 | 13,571,277 | +0.10(+0.37%) |
Apr 01, 2024 | 26.70 | 27.03 | 26.64 | 26.84 | 18,656,016 | +0.59(+2.25%) |
Mar 28, 2024 | 26.23 | 26.27 | 26.27 | 26.25 | 18,901,070 | +0.17(+0.65%) |
Mar 27, 2024 | 25.77 | 26.09 | 25.73 | 26.08 | 18,265,282 | +0.03(+0.12%) |
Mar 26, 2024 | 26.19 | 26.27 | 26.04 | 26.05 | 10,986,993 | -0.04(-0.15%) |
Mar 25, 2024 | 26.22 | 26.34 | 26.00 | 26.09 | 13,810,866 | -0.13(-0.50%) |
Mar 22, 2024 | 26.17 | 26.32 | 26.02 | 26.22 | 18,395,852 | -0.37(-1.39%) |
Mar 21, 2024 | 27.03 | 27.07 | 26.59 | 26.59 | 19,647,096 | -0.45(-1.66%) |
Mar 20, 2024 | 26.96 | 27.19 | 26.67 | 27.04 | 26,905,864 | +0.60(+2.27%) |
Mar 19, 2024 | 26.36 | 26.57 | 26.15 | 26.44 | 18,080,544 | -0.09(-0.34%) |
Mar 18, 2024 | 26.65 | 26.69 | 26.41 | 26.53 | 13,485,839 | +0.22(+0.84%) |
Mar 15, 2024 | 26.42 | 26.53 | 26.25 | 26.31 | 17,849,060 | -0.13(-0.49%) |
Mar 14, 2024 | 26.72 | 26.76 | 26.31 | 26.44 | 21,088,468 | -0.67(-2.47%) |
Mar 13, 2024 | 27.03 | 27.53 | 27.01 | 27.11 | 27,127,784 | +0.31(+1.16%) |
Mar 12, 2024 | 26.40 | 26.84 | 26.32 | 26.80 | 34,010,428 | +1.10(+4.28%) |
Mar 11, 2024 | 25.60 | 26.05 | 25.57 | 25.70 | 24,923,972 | +0.73(+2.92%) |
Mar 08, 2024 | 24.95 | 25.16 | 24.74 | 24.97 | 21,249,256 | +0.06(+0.24%) |
Mar 07, 2024 | 24.83 | 24.92 | 24.63 | 24.91 | 16,163,942 | -0.13(-0.52%) |
Mar 06, 2024 | 25.42 | 25.56 | 24.99 | 25.04 | 24,464,832 | +0.42(+1.71%) |
Mar 05, 2024 | 24.78 | 24.93 | 24.48 | 24.62 | 18,956,128 | -0.54(-2.15%) |
Mar 04, 2024 | 25.91 | 25.91 | 25.10 | 25.16 | 31,131,698 | -0.83(-3.19%) |
Mar 01, 2024 | 25.87 | 26.08 | 25.84 | 25.99 | 17,535,472 | +0.63(+2.48%) |
Feb 29, 2024 | 25.65 | 25.85 | 25.33 | 25.36 | 17,437,026 | +0.01(+0.04%) |
Feb 28, 2024 | 25.66 | 25.70 | 25.34 | 25.35 | 20,305,184 | -0.80(-3.06%) |
Feb 27, 2024 | 26.13 | 26.25 | 25.96 | 26.15 | 19,845,724 | +0.36(+1.40%) |
Feb 26, 2024 | 25.82 | 25.96 | 25.66 | 25.79 | 14,338,479 | -0.15(-0.58%) |
Feb 23, 2024 | 25.97 | 26.10 | 25.67 | 25.94 | 19,214,180 | +0.19(+0.74%) |
Feb 22, 2024 | 25.68 | 25.88 | 25.39 | 25.75 | 16,181,822 | +0.36(+1.42%) |
Feb 21, 2024 | 25.58 | 25.79 | 25.29 | 25.39 | 18,317,460 | +0.42(+1.68%) |
Feb 20, 2024 | 25.32 | 25.34 | 24.73 | 24.97 | 20,397,332 | -0.44(-1.73%) |
Feb 16, 2024 | 25.74 | 25.95 | 25.38 | 25.41 | 20,300,354 | +0.22(+0.87%) |
Feb 15, 2024 | 25.11 | 25.36 | 25.08 | 25.19 | 15,687,118 | +0.04(+0.16%) |
Feb 14, 2024 | 24.77 | 25.15 | 24.75 | 25.15 | 19,564,216 | +0.87(+3.58%) |
Feb 13, 2024 | 24.50 | 24.84 | 24.17 | 24.28 | 19,699,176 | -0.70(-2.80%) |
Feb 12, 2024 | 24.45 | 25.23 | 24.45 | 24.98 | 29,281,372 | +0.66(+2.71%) |
Feb 09, 2024 | 24.05 | 24.35 | 23.77 | 24.32 | 20,915,198 | +0.36(+1.50%) |
Feb 08, 2024 | 24.28 | 24.37 | 23.95 | 23.96 | 28,621,340 | -0.46(-1.88%) |
Feb 07, 2024 | 24.30 | 24.59 | 24.11 | 24.42 | 35,699,984 | -0.53(-2.12%) |
Feb 06, 2024 | 24.44 | 24.96 | 24.12 | 24.95 | 50,975,032 | +1.57(+6.72%) |
Feb 05, 2024 | 23.28 | 23.47 | 23.06 | 23.38 | 19,138,812 | +0.25(+1.08%) |
Feb 02, 2024 | 23.20 | 23.35 | 23.01 | 23.13 | 28,506,648 | -0.53(-2.24%) |
Feb 01, 2024 | 23.65 | 23.86 | 23.47 | 23.66 | 17,725,074 | +0.32(+1.37%) |
Jan 31, 2024 | 22.99 | 23.73 | 22.98 | 23.34 | 24,727,620 | -0.02(-0.09%) |
Jan 30, 2024 | 23.32 | 23.54 | 23.30 | 23.36 | 23,450,834 | -0.49(-2.05%) |
Jan 29, 2024 | 24.32 | 24.38 | 23.62 | 23.85 | 31,718,424 | -0.63(-2.57%) |
Jan 26, 2024 | 24.32 | 24.62 | 24.22 | 24.48 | 17,955,476 | -0.24(-0.97%) |
Jan 25, 2024 | 24.99 | 25.16 | 24.64 | 24.72 | 25,026,956 | -0.22(-0.88%) |
Jan 24, 2024 | 25.21 | 25.31 | 24.77 | 24.94 | 43,994,936 | +0.70(+2.89%) |
Jan 23, 2024 | 24.10 | 24.47 | 23.97 | 24.24 | 44,265,664 | +1.13(+4.89%) |
Jan 22, 2024 | 22.82 | 23.20 | 22.68 | 23.11 | 31,061,270 | -0.66(-2.78%) |
Jan 19, 2024 | 23.40 | 23.96 | 23.22 | 23.77 | 38,102,236 | +0.06(+0.25%) |
Jan 18, 2024 | 24.00 | 24.09 | 23.64 | 23.71 | 24,373,648 | -0.10(-0.42%) |
Jan 17, 2024 | 23.46 | 23.85 | 23.37 | 23.81 | 30,989,796 | -0.64(-2.62%) |
Jan 16, 2024 | 24.88 | 24.89 | 24.42 | 24.45 | 27,854,388 | -0.98(-3.85%) |
Jan 12, 2024 | 25.67 | 25.91 | 25.43 | 25.43 | 25,325,816 | -0.20(-0.78%) |
Jan 11, 2024 | 25.55 | 25.67 | 25.29 | 25.63 | 24,894,130 | +0.53(+2.11%) |
Jan 10, 2024 | 25.31 | 25.34 | 25.00 | 25.10 | 16,550,098 | -0.11(-0.44%) |
Jan 09, 2024 | 25.05 | 25.27 | 24.91 | 25.21 | 21,747,478 | -0.37(-1.45%) |
Jan 08, 2024 | 25.25 | 25.64 | 25.12 | 25.58 | 20,706,668 | -0.30(-1.16%) |
Jan 05, 2024 | 26.13 | 26.22 | 25.88 | 25.88 | 25,076,232 | -0.32(-1.22%) |
Jan 04, 2024 | 26.24 | 26.46 | 26.12 | 26.20 | 14,023,666 | -0.31(-1.17%) |
Jan 03, 2024 | 25.98 | 26.51 | 25.89 | 26.51 | 24,612,254 | +0.44(+1.69%) |